date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-12-16 09:30:00,48.1,50.48,47.9,48.8,2148700.0,30.9532,32.4848,30.8245,31.4037,2148700.0
2004-12-16 10:00:00,48.84,49.95,48.0,49.54,747200.0,31.4294,32.1437,30.8889,31.8799,747200.0
2004-12-16 10:30:00,49.3,50.05,48.6,49.94,763500.0,31.7254,32.2081,31.275,32.1373,763500.0
2004-12-16 11:00:00,49.9,50.6,49.7,50.27,818800.0,32.1115,32.562,31.9828,32.3496,818800.0
2004-12-16 11:30:00,50.27,50.45,49.8,49.94,559000.0,32.3496,32.4655,32.0472,32.1373,559000.0
2004-12-16 12:00:00,50.0,50.15,49.83,50.07,236200.0,32.1759,32.2724,32.0665,32.2209,236200.0
2004-12-16 12:30:00,50.08,50.23,49.88,49.88,213500.0,32.2274,32.3239,32.0987,32.0987,213500.0
2004-12-16 13:00:00,49.88,49.88,49.21,49.6,492000.0,32.0987,32.0987,31.6675,31.9185,492000.0
2004-12-16 13:30:00,49.56,49.7,49.3,49.59,212000.0,31.8927,31.9828,31.7254,31.912,212000.0
2004-12-16 14:00:00,49.59,49.68,48.95,49.0,277600.0,31.912,31.97,31.5002,31.5324,277600.0
2004-12-16 14:30:00,49.0,49.35,48.6,48.8,282200.0,31.5324,31.7576,31.275,31.4037,282200.0
2004-12-16 15:00:00,48.77,49.19,48.31,49.18,423000.0,31.3844,31.6546,31.0883,31.6482,423000.0
2004-12-16 15:30:00,49.17,49.4,48.67,49.05,453900.0,31.6418,31.7898,31.32,31.5645,453900.0
2004-12-17 09:30:00,49.11,49.5,48.11,48.25,772400.0,31.6032,31.8541,30.9596,31.0497,772400.0
2004-12-17 10:00:00,48.3,49.11,48.2,48.44,167300.0,31.0819,31.6032,31.0176,31.172,167300.0
2004-12-17 10:30:00,48.44,49.39,48.41,49.34,262200.0,31.172,31.7833,31.1527,31.7512,262200.0
2004-12-17 11:00:00,49.28,49.49,49.1,49.42,228300.0,31.7126,31.8477,31.5967,31.8027,228300.0
2004-12-17 11:30:00,49.43,49.85,49.2,49.21,277600.0,31.8091,32.0794,31.6611,31.6675,277600.0
2004-12-17 12:00:00,49.2,49.39,48.82,49.17,135100.0,31.6611,31.7833,31.4165,31.6418,135100.0
2004-12-17 12:30:00,49.17,49.38,49.11,49.2,74800.0,31.6418,31.7769,31.6032,31.6611,74800.0
2004-12-17 13:00:00,49.2,49.28,49.1,49.28,83900.0,31.6611,31.7126,31.5967,31.7126,83900.0
2004-12-17 13:30:00,49.28,50.25,49.27,50.07,297200.0,31.7126,32.3368,31.7061,32.2209,297200.0
2004-12-17 14:00:00,50.01,51.12,50.01,50.45,456600.0,32.1823,32.8966,32.1823,32.4655,456600.0
2004-12-17 14:30:00,50.5,50.92,50.41,50.72,209900.0,32.4977,32.7679,32.4397,32.6392,209900.0
2004-12-17 15:00:00,50.7,52.25,50.6,51.76,650300.0,32.6264,33.6238,32.562,33.3085,650300.0
2004-12-17 15:30:00,51.76,53.25,51.7,52.7,755700.0,33.3085,34.2673,33.2699,33.9134,755700.0
2004-12-20 09:30:00,52.7,53.98,52.64,53.14,1034000.0,33.9134,34.7371,33.8748,34.1965,1034000.0
2004-12-20 10:00:00,53.2,53.23,49.75,50.15,1395800.0,34.2351,34.2545,32.015,32.2724,1395800.0
2004-12-20 10:30:00,50.15,51.0,49.75,49.76,694500.0,32.2724,32.8194,32.015,32.0214,694500.0
2004-12-20 11:00:00,49.7,49.8,48.65,48.8,830400.0,31.9828,32.0472,31.3071,31.4037,830400.0
2004-12-20 11:30:00,48.84,50.1,48.33,49.75,456900.0,31.4294,32.2402,31.1012,32.015,456900.0
2004-12-20 12:00:00,49.75,49.9,49.27,49.75,140900.0,32.015,32.1115,31.7061,32.015,140900.0
2004-12-20 12:30:00,49.75,49.9,49.64,49.8,187300.0,32.015,32.1115,31.9442,32.0472,187300.0
2004-12-20 13:00:00,49.87,50.2,49.78,50.15,223400.0,32.0922,32.3046,32.0343,32.2724,223400.0
2004-12-20 13:30:00,50.12,50.13,49.9,49.91,66800.0,32.2531,32.2595,32.1115,32.118,66800.0
2004-12-20 14:00:00,49.91,49.92,48.77,49.01,277200.0,32.118,32.1244,31.3844,31.5388,277200.0
2004-12-20 14:30:00,49.07,54.6,49.0,49.8,140700.0,31.5774,35.1361,31.5324,32.0472,140700.0
2004-12-20 15:00:00,49.82,49.85,48.9,48.91,100100.0,32.0601,32.0794,31.468,31.4745,100100.0
2004-12-20 15:30:00,48.91,49.46,48.75,48.75,278600.0,31.4745,31.8284,31.3715,31.3715,278600.0
2004-12-21 09:30:00,48.6,49.18,47.5,47.8,444400.0,31.275,31.6482,30.5671,30.7602,444400.0
2004-12-21 10:00:00,47.88,47.88,45.75,45.87,743000.0,30.8116,30.8116,29.4409,29.5182,743000.0
2004-12-21 10:30:00,45.87,47.5,45.6,47.25,540300.0,29.5182,30.5671,29.3444,30.4062,540300.0
2004-12-21 11:00:00,47.26,47.34,46.97,47.17,323100.0,30.4127,30.4641,30.226,30.3547,323100.0
2004-12-21 11:30:00,47.2,47.47,47.13,47.35,101900.0,30.374,30.5478,30.329,30.4706,101900.0
2004-12-21 12:00:00,47.36,48.15,47.13,47.73,166300.0,30.477,30.9854,30.329,30.7151,166300.0
2004-12-21 12:30:00,47.74,47.74,47.15,47.28,118400.0,30.7215,30.7215,30.3419,30.4255,118400.0
2004-12-21 13:00:00,47.29,47.69,47.2,47.6,84700.0,30.432,30.6894,30.374,30.6314,84700.0
2004-12-21 13:30:00,47.65,48.15,47.6,47.96,126400.0,30.6636,30.9854,30.6314,30.8631,126400.0
2004-12-21 14:00:00,47.96,48.77,47.95,48.05,129700.0,30.8631,31.3844,30.8567,30.921,129700.0
2004-12-21 14:30:00,48.05,48.48,47.25,47.4,136300.0,30.921,31.1977,30.4062,30.5027,136300.0
2004-12-21 15:00:00,47.4,47.58,47.25,47.28,90200.0,30.5027,30.6186,30.4062,30.4255,90200.0
2004-12-21 15:30:00,47.28,47.68,47.15,47.41,143900.0,30.4255,30.6829,30.3419,30.5092,143900.0
2004-12-22 09:30:00,47.2,48.55,46.9,48.1,329200.0,30.374,31.2428,30.181,30.9532,329200.0
2004-12-22 10:00:00,48.1,48.6,47.53,47.91,300600.0,30.9532,31.275,30.5864,30.8309,300600.0
2004-12-22 10:30:00,47.91,49.5,47.91,49.01,288700.0,30.8309,31.8541,30.8309,31.5388,288700.0
2004-12-22 11:00:00,49.0,49.15,48.63,49.15,129900.0,31.5324,31.6289,31.2943,31.6289,129900.0
2004-12-22 11:30:00,49.11,49.15,48.75,48.88,63200.0,31.6032,31.6289,31.3715,31.4552,63200.0
2004-12-22 12:00:00,48.85,49.17,48.85,49.1,92600.0,31.4358,31.6418,31.4358,31.5967,92600.0
2004-12-22 12:30:00,49.1,49.15,48.9,49.15,49900.0,31.5967,31.6289,31.468,31.6289,49900.0
2004-12-22 13:00:00,49.15,49.4,49.13,49.3,61100.0,31.6289,31.7898,31.616,31.7254,61100.0
2004-12-22 13:30:00,49.3,49.55,48.9,48.97,137500.0,31.7254,31.8863,31.468,31.5131,137500.0
2004-12-22 14:00:00,48.96,49.0,48.7,49.0,77900.0,31.5066,31.5324,31.3393,31.5324,77900.0
2004-12-22 14:30:00,48.96,49.09,48.89,49.05,30700.0,31.5066,31.5903,31.4616,31.5645,30700.0
2004-12-22 15:00:00,49.1,49.3,48.84,48.84,85600.0,31.5967,31.7254,31.4294,31.4294,85600.0
2004-12-22 15:30:00,48.84,48.97,48.51,48.53,116500.0,31.4294,31.5131,31.2171,31.2299,116500.0
2004-12-23 09:30:00,48.61,49.35,48.3,49.09,143500.0,31.2814,31.7576,31.0819,31.5903,143500.0
2004-12-23 10:00:00,49.08,49.25,48.6,48.85,106900.0,31.5839,31.6933,31.275,31.4358,106900.0
2004-12-23 10:30:00,48.71,48.9,48.66,48.9,32500.0,31.3458,31.468,31.3136,31.468,32500.0
2004-12-23 11:00:00,48.9,48.9,48.5,48.51,57600.0,31.468,31.468,31.2106,31.2171,57600.0
2004-12-23 11:30:00,48.51,48.78,48.5,48.76,37200.0,31.2171,31.3908,31.2106,31.3779,37200.0
2004-12-23 12:00:00,48.79,48.8,48.55,48.55,32600.0,31.3972,31.4037,31.2428,31.2428,32600.0
2004-12-23 12:30:00,48.56,48.65,48.55,48.65,21100.0,31.2492,31.3071,31.2428,31.3071,21100.0
2004-12-23 13:00:00,48.64,48.64,48.51,48.57,28400.0,31.3007,31.3007,31.2171,31.2557,28400.0
2004-12-23 13:30:00,48.57,48.58,48.5,48.5,24300.0,31.2557,31.2621,31.2106,31.2106,24300.0
2004-12-23 14:00:00,48.51,48.75,48.51,48.61,31100.0,31.2171,31.3715,31.2171,31.2814,31100.0
2004-12-23 14:30:00,48.61,48.74,48.6,48.68,23500.0,31.2814,31.3651,31.275,31.3264,23500.0
2004-12-23 15:00:00,48.69,48.75,48.53,48.53,31600.0,31.3329,31.3715,31.2299,31.2299,31600.0
2004-12-23 15:30:00,48.55,48.63,48.5,48.5,50800.0,31.2428,31.2943,31.2106,31.2106,50800.0
2004-12-27 09:30:00,48.51,49.01,48.51,48.73,72400.0,31.2171,31.5388,31.2171,31.3586,72400.0
2004-12-27 10:00:00,48.75,48.78,48.45,48.46,72700.0,31.3715,31.3908,31.1784,31.1849,72700.0
2004-12-27 10:30:00,48.45,48.75,48.45,48.48,37200.0,31.1784,31.3715,31.1784,31.1977,37200.0
2004-12-27 11:00:00,48.48,48.58,48.05,48.11,55500.0,31.1977,31.2621,30.921,30.9596,55500.0
2004-12-27 11:30:00,48.11,48.15,47.65,47.7,72500.0,30.9596,30.9854,30.6636,30.6958,72500.0
2004-12-27 12:00:00,47.7,47.78,47.6,47.65,33300.0,30.6958,30.7473,30.6314,30.6636,33300.0
2004-12-27 12:30:00,47.63,47.65,47.5,47.53,64500.0,30.6508,30.6636,30.5671,30.5864,64500.0
2004-12-27 13:00:00,47.53,47.54,46.91,47.19,118400.0,30.5864,30.5928,30.1874,30.3676,118400.0
2004-12-27 13:30:00,47.19,47.33,47.07,47.33,49500.0,30.3676,30.4577,30.2904,30.4577,49500.0
2004-12-27 14:00:00,47.33,47.6,47.33,47.43,54400.0,30.4577,30.6314,30.4577,30.5221,54400.0
2004-12-27 14:30:00,47.39,47.55,47.22,47.5,46000.0,30.4963,30.5993,30.3869,30.5671,46000.0
2004-12-27 15:00:00,47.5,47.66,47.4,47.55,40500.0,30.5671,30.6701,30.5027,30.5993,40500.0
2004-12-27 15:30:00,47.63,47.74,47.5,47.71,72300.0,30.6508,30.7215,30.5671,30.7022,72300.0
2004-12-28 09:30:00,47.45,47.5,46.5,46.8,173300.0,30.5349,30.5671,29.9236,30.1166,173300.0
2004-12-28 10:00:00,46.84,47.28,46.84,46.98,92800.0,30.1424,30.4255,30.1424,30.2325,92800.0
2004-12-28 10:30:00,46.93,47.1,46.93,47.05,55700.0,30.2003,30.3097,30.2003,30.2775,55700.0
2004-12-28 11:00:00,47.05,47.09,46.77,46.86,122700.0,30.2775,30.3033,30.0973,30.1552,122700.0
2004-12-28 11:30:00,46.9,46.95,46.8,46.94,41700.0,30.181,30.2132,30.1166,30.2067,41700.0
2004-12-28 12:00:00,46.95,47.05,46.84,47.02,56900.0,30.2132,30.2775,30.1424,30.2582,56900.0
2004-12-28 12:30:00,47.01,47.27,47.0,47.25,55200.0,30.2518,30.4191,30.2453,30.4062,55200.0
2004-12-28 13:00:00,47.27,48.2,47.27,48.05,145700.0,30.4191,31.0176,30.4191,30.921,145700.0
2004-12-28 13:30:00,48.04,48.3,47.65,48.24,109900.0,30.9146,31.0819,30.6636,31.0433,109900.0
2004-12-28 14:00:00,48.2,48.25,48.08,48.08,54700.0,31.0176,31.0497,30.9403,30.9403,54700.0
2004-12-28 14:30:00,48.05,48.06,47.38,47.4,43800.0,30.921,30.9275,30.4899,30.5027,43800.0
2004-12-28 15:00:00,47.43,47.99,47.42,47.92,69100.0,30.5221,30.8824,30.5156,30.8374,69100.0
2004-12-28 15:30:00,47.92,48.14,47.64,48.05,99900.0,30.8374,30.9789,30.6572,30.921,99900.0
2004-12-29 09:30:00,48.1,48.1,47.55,47.99,58800.0,30.9532,30.9532,30.5993,30.8824,58800.0
2004-12-29 10:00:00,47.95,48.0,47.76,47.81,23200.0,30.8567,30.8889,30.7344,30.7666,23200.0
2004-12-29 10:30:00,47.9,47.99,47.71,47.75,18200.0,30.8245,30.8824,30.7022,30.728,18200.0
2004-12-29 11:00:00,47.75,48.2,47.75,48.15,56300.0,30.728,31.0176,30.728,30.9854,56300.0
2004-12-29 11:30:00,48.09,48.2,47.94,47.98,19600.0,30.9468,31.0176,30.8502,30.876,19600.0
2004-12-29 12:00:00,48.0,48.0,47.77,47.81,27600.0,30.8889,30.8889,30.7408,30.7666,27600.0
2004-12-29 12:30:00,47.8,47.93,47.71,47.85,29100.0,30.7602,30.8438,30.7022,30.7923,29100.0
2004-12-29 13:00:00,47.87,47.87,47.75,47.76,27100.0,30.8052,30.8052,30.728,30.7344,27100.0
2004-12-29 13:30:00,47.75,47.94,47.6,47.91,31100.0,30.728,30.8502,30.6314,30.8309,31100.0
2004-12-29 14:00:00,47.9,47.91,47.81,47.89,113600.0,30.8245,30.8309,30.7666,30.8181,113600.0
2004-12-29 14:30:00,47.89,47.89,47.68,47.69,18900.0,30.8181,30.8181,30.6829,30.6894,18900.0
2004-12-29 15:00:00,47.69,47.9,47.57,47.82,28100.0,30.6894,30.8245,30.6121,30.773,28100.0
2004-12-29 15:30:00,47.81,48.09,47.8,47.89,52200.0,30.7666,30.9468,30.7602,30.8181,52200.0
2004-12-30 09:30:00,48.05,48.65,48.0,48.25,99300.0,30.921,31.3071,30.8889,31.0497,99300.0
2004-12-30 10:00:00,48.25,48.29,48.13,48.22,74500.0,31.0497,31.0755,30.9725,31.0304,74500.0
2004-12-30 10:30:00,48.21,48.25,47.75,47.87,32600.0,31.024,31.0497,30.728,30.8052,32600.0
2004-12-30 11:00:00,47.85,47.9,47.66,47.66,26700.0,30.7923,30.8245,30.6701,30.6701,26700.0
2004-12-30 11:30:00,47.79,47.79,47.6,47.75,43600.0,30.7537,30.7537,30.6314,30.728,43600.0
2004-12-30 12:00:00,47.65,47.7,47.61,47.62,23300.0,30.6636,30.6958,30.6379,30.6443,23300.0
2004-12-30 12:30:00,47.62,47.67,47.61,47.66,29300.0,30.6443,30.6765,30.6379,30.6701,29300.0
2004-12-30 13:00:00,47.61,47.74,47.49,47.71,84200.0,30.6379,30.7215,30.5607,30.7022,84200.0
2004-12-30 13:30:00,47.71,47.74,47.65,47.65,31800.0,30.7022,30.7215,30.6636,30.6636,31800.0
2004-12-30 14:00:00,47.66,47.86,47.63,47.82,38700.0,30.6701,30.7988,30.6508,30.773,38700.0
2004-12-30 14:30:00,47.82,47.83,47.73,47.76,33400.0,30.773,30.7795,30.7151,30.7344,33400.0
2004-12-30 15:00:00,47.81,47.85,47.74,47.76,63700.0,30.7666,30.7923,30.7215,30.7344,63700.0
2004-12-30 15:30:00,47.76,48.05,47.76,47.84,60300.0,30.7344,30.921,30.7344,30.7859,60300.0
2004-12-31 09:30:00,47.9,47.91,47.45,47.75,40100.0,30.8245,30.8309,30.5349,30.728,40100.0
2004-12-31 10:00:00,47.75,48.0,47.7,48.0,68500.0,30.728,30.8889,30.6958,30.8889,68500.0
2004-12-31 10:30:00,48.0,48.1,47.9,47.99,50500.0,30.8889,30.9532,30.8245,30.8824,50500.0
2004-12-31 11:00:00,47.99,48.05,47.92,48.02,24800.0,30.8824,30.921,30.8374,30.9017,24800.0
2004-12-31 11:30:00,48.04,48.04,47.96,48.04,16800.0,30.9146,30.9146,30.8631,30.9146,16800.0
2004-12-31 12:00:00,48.04,48.08,48.04,48.08,20300.0,30.9146,30.9403,30.9146,30.9403,20300.0
2004-12-31 12:30:00,48.07,48.1,48.06,48.06,18600.0,30.9339,30.9532,30.9275,30.9275,18600.0
2004-12-31 13:00:00,48.08,48.08,47.95,47.96,18100.0,30.9403,30.9403,30.8567,30.8631,18100.0
2004-12-31 13:30:00,47.96,48.0,47.92,48.0,12900.0,30.8631,30.8889,30.8374,30.8889,12900.0
2004-12-31 14:00:00,48.0,48.05,47.96,47.99,22300.0,30.8889,30.921,30.8631,30.8824,22300.0
2004-12-31 14:30:00,47.99,48.05,47.99,47.99,28900.0,30.8824,30.921,30.8824,30.8824,28900.0
2004-12-31 15:00:00,48.0,48.03,47.95,48.0,106900.0,30.8889,30.9082,30.8567,30.8889,106900.0
2004-12-31 15:30:00,48.0,48.03,47.9,47.94,115700.0,30.8889,30.9082,30.8245,30.8502,115700.0
2005-01-03 09:30:00,49.35,49.4,48.15,48.25,335300.0,31.7576,31.7898,30.9854,31.0497,335300.0
2005-01-03 10:00:00,48.12,48.25,47.75,47.83,112100.0,30.9661,31.0497,30.728,30.7795,112100.0
2005-01-03 10:30:00,47.82,47.99,47.8,47.95,68900.0,30.773,30.8824,30.7602,30.8567,68900.0
2005-01-03 11:00:00,47.98,48.14,47.75,47.8,77100.0,30.876,30.9789,30.728,30.7602,77100.0
2005-01-03 11:30:00,47.76,48.04,47.75,47.81,81100.0,30.7344,30.9146,30.728,30.7666,81100.0
2005-01-03 12:00:00,47.81,47.82,47.55,47.7,61300.0,30.7666,30.773,30.5993,30.6958,61300.0
2005-01-03 12:30:00,47.7,47.7,47.61,47.64,28100.0,30.6958,30.6958,30.6379,30.6572,28100.0
2005-01-03 13:00:00,47.64,47.93,47.62,47.93,23800.0,30.6572,30.8438,30.6443,30.8438,23800.0
2005-01-03 13:30:00,47.93,47.93,47.68,47.83,47100.0,30.8438,30.8438,30.6829,30.7795,47100.0
2005-01-03 14:00:00,47.77,47.85,47.65,47.85,27900.0,30.7408,30.7923,30.6636,30.7923,27900.0
2005-01-03 14:30:00,47.8,47.88,47.8,47.84,36700.0,30.7602,30.8116,30.7602,30.7859,36700.0
2005-01-03 15:00:00,47.8,48.59,47.8,48.43,77000.0,30.7602,31.2685,30.7602,31.1656,77000.0
2005-01-03 15:30:00,48.56,48.75,48.25,48.51,137800.0,31.2492,31.3715,31.0497,31.2171,137800.0
2005-01-04 09:30:00,48.51,49.55,48.51,49.09,422300.0,31.2171,31.8863,31.2171,31.5903,422300.0
2005-01-04 10:00:00,49.09,49.5,48.83,49.0,234800.0,31.5903,31.8541,31.423,31.5324,234800.0
2005-01-04 10:30:00,49.0,49.15,48.6,49.08,82300.0,31.5324,31.6289,31.275,31.5839,82300.0
2005-01-04 11:00:00,49.09,51.25,48.3,48.51,84100.0,31.5903,32.9803,31.0819,31.2171,84100.0
2005-01-04 11:30:00,48.52,48.84,48.45,48.7,35500.0,31.2235,31.4294,31.1784,31.3393,35500.0
2005-01-04 12:00:00,48.73,48.73,48.39,48.42,36400.0,31.3586,31.3586,31.1398,31.1591,36400.0
2005-01-04 12:30:00,48.49,49.1,48.4,48.98,141600.0,31.2042,31.5967,31.1463,31.5195,141600.0
2005-01-04 13:00:00,49.0,49.0,48.69,48.83,24700.0,31.5324,31.5324,31.3329,31.423,24700.0
2005-01-04 13:30:00,48.83,49.1,48.83,49.0,56700.0,31.423,31.5967,31.423,31.5324,56700.0
2005-01-04 14:00:00,49.0,49.1,48.8,49.05,83500.0,31.5324,31.5967,31.4037,31.5645,83500.0
2005-01-04 14:30:00,49.05,49.05,48.78,48.9,128300.0,31.5645,31.5645,31.3908,31.468,128300.0
2005-01-04 15:00:00,48.9,49.5,48.9,49.45,97000.0,31.468,31.8541,31.468,31.822,97000.0
2005-01-04 15:30:00,49.44,49.6,49.24,49.6,161800.0,31.8155,31.9185,31.6868,31.9185,161800.0
2005-01-05 09:30:00,49.71,49.9,49.46,49.7,78900.0,31.9893,32.1115,31.8284,31.9828,78900.0
2005-01-05 10:00:00,49.7,49.73,49.55,49.59,26200.0,31.9828,32.0021,31.8863,31.912,26200.0
2005-01-05 10:30:00,49.57,49.66,49.12,49.44,67900.0,31.8992,31.9571,31.6096,31.8155,67900.0
2005-01-05 11:00:00,49.45,49.7,49.32,49.66,38100.0,31.822,31.9828,31.7383,31.9571,38100.0
2005-01-05 11:30:00,49.65,49.7,49.55,49.57,14000.0,31.9507,31.9828,31.8863,31.8992,14000.0
2005-01-05 12:00:00,49.6,49.6,49.3,49.49,26100.0,31.9185,31.9185,31.7254,31.8477,26100.0
2005-01-05 12:30:00,49.4,49.4,48.9,49.25,25500.0,31.7898,31.7898,31.468,31.6933,25500.0
2005-01-05 13:00:00,49.25,49.25,49.13,49.25,137500.0,31.6933,31.6933,31.616,31.6933,137500.0
2005-01-05 13:30:00,49.25,49.45,49.14,49.4,48600.0,31.6933,31.822,31.6225,31.7898,48600.0
2005-01-05 14:00:00,49.32,49.44,49.3,49.4,28400.0,31.7383,31.8155,31.7254,31.7898,28400.0
2005-01-05 14:30:00,49.4,49.45,49.12,49.12,31600.0,31.7898,31.822,31.6096,31.6096,31600.0
2005-01-05 15:00:00,49.09,49.1,48.8,48.95,34800.0,31.5903,31.5967,31.4037,31.5002,34800.0
2005-01-05 15:30:00,48.94,49.08,48.79,48.81,79800.0,31.4938,31.5839,31.3972,31.4101,79800.0
2005-01-06 09:30:00,48.75,48.79,48.26,48.42,86800.0,31.3715,31.3972,31.0562,31.1591,86800.0
2005-01-06 10:00:00,48.41,48.5,48.01,48.05,100600.0,31.1527,31.2106,30.8953,30.921,100600.0
2005-01-06 10:30:00,48.1,48.1,47.5,47.55,146000.0,30.9532,30.9532,30.5671,30.5993,146000.0
2005-01-06 11:00:00,47.54,48.15,47.52,47.98,73600.0,30.5928,30.9854,30.58,30.876,73600.0
2005-01-06 11:30:00,47.95,48.3,47.95,48.0,68100.0,30.8567,31.0819,30.8567,30.8889,68100.0
2005-01-06 12:00:00,48.0,48.09,47.95,47.99,123600.0,30.8889,30.9468,30.8567,30.8824,123600.0
2005-01-06 12:30:00,48.05,48.05,47.95,48.0,47200.0,30.921,30.921,30.8567,30.8889,47200.0
2005-01-06 13:00:00,48.03,48.1,47.96,48.1,20400.0,30.9082,30.9532,30.8631,30.9532,20400.0
2005-01-06 13:30:00,48.1,48.23,47.9,48.05,49800.0,30.9532,31.0369,30.8245,30.921,49800.0
2005-01-06 14:00:00,48.04,48.05,47.89,47.95,47800.0,30.9146,30.921,30.8181,30.8567,47800.0
2005-01-06 14:30:00,48.0,48.23,47.95,48.1,65400.0,30.8889,31.0369,30.8567,30.9532,65400.0
2005-01-06 15:00:00,48.1,48.3,48.01,48.01,43800.0,30.9532,31.0819,30.8953,30.8953,43800.0
2005-01-06 15:30:00,48.01,48.13,47.99,47.99,79100.0,30.8953,30.9725,30.8824,30.8824,79100.0
2005-01-07 09:30:00,47.85,47.86,46.75,47.31,427000.0,30.7923,30.7988,30.0845,30.4448,427000.0
2005-01-07 10:00:00,47.31,47.43,46.99,46.99,89800.0,30.4448,30.5221,30.2389,30.2389,89800.0
2005-01-07 10:30:00,46.99,47.0,45.75,46.18,244800.0,30.2389,30.2453,29.4409,29.7177,244800.0
2005-01-07 11:00:00,46.19,46.5,45.8,46.31,225000.0,29.7241,29.9236,29.4731,29.8013,225000.0
2005-01-07 11:30:00,46.3,46.5,46.07,46.25,155600.0,29.7949,29.9236,29.6469,29.7627,155600.0
2005-01-07 12:00:00,46.25,46.25,45.9,46.12,129600.0,29.7627,29.7627,29.5375,29.679,129600.0
2005-01-07 12:30:00,46.12,46.45,46.12,46.12,83200.0,29.679,29.8914,29.679,29.679,83200.0
2005-01-07 13:00:00,46.2,46.27,45.95,46.0,49700.0,29.7305,29.7756,29.5696,29.6018,49700.0
2005-01-07 13:30:00,45.96,46.15,45.96,46.09,49700.0,29.5761,29.6983,29.5761,29.6597,49700.0
2005-01-07 14:00:00,46.05,46.15,46.02,46.1,68500.0,29.634,29.6983,29.6147,29.6662,68500.0
2005-01-07 14:30:00,46.05,46.09,45.9,45.92,125300.0,29.634,29.6597,29.5375,29.5503,125300.0
2005-01-07 15:00:00,45.97,45.97,45.31,45.69,233300.0,29.5825,29.5825,29.1578,29.4023,233300.0
2005-01-07 15:30:00,45.79,45.85,45.35,45.6,192100.0,29.4667,29.5053,29.1835,29.3444,192100.0
2005-01-10 09:30:00,45.05,46.3,45.05,45.76,155900.0,28.9905,29.7949,28.9905,29.4474,155900.0
2005-01-10 10:00:00,45.76,45.8,45.35,45.45,175200.0,29.4474,29.4731,29.1835,29.2479,175200.0
2005-01-10 10:30:00,45.52,45.73,45.45,45.6,55400.0,29.2929,29.4281,29.2479,29.3444,55400.0
2005-01-10 11:00:00,45.6,45.8,45.59,45.8,44100.0,29.3444,29.4731,29.338,29.4731,44100.0
2005-01-10 11:30:00,45.8,45.95,45.71,45.95,35900.0,29.4731,29.5696,29.4152,29.5696,35900.0
2005-01-10 12:00:00,45.95,46.0,45.7,45.72,34600.0,29.5696,29.6018,29.4088,29.4216,34600.0
2005-01-10 12:30:00,45.75,45.98,45.75,45.86,27300.0,29.4409,29.589,29.4409,29.5117,27300.0
2005-01-10 13:00:00,45.84,45.94,45.84,45.9,101800.0,29.4989,29.5632,29.4989,29.5375,101800.0
2005-01-10 13:30:00,45.94,45.97,45.82,45.94,28500.0,29.5632,29.5825,29.486,29.5632,28500.0
2005-01-10 14:00:00,45.85,45.92,45.7,45.74,42700.0,29.5053,29.5503,29.4088,29.4345,42700.0
2005-01-10 14:30:00,45.74,45.9,45.68,45.8,37900.0,29.4345,29.5375,29.3959,29.4731,37900.0
2005-01-10 15:00:00,45.81,45.81,45.47,45.52,70200.0,29.4796,29.4796,29.2608,29.2929,70200.0
2005-01-10 15:30:00,45.52,45.52,44.75,45.1,411000.0,29.2929,29.2929,28.7974,29.0227,411000.0
2005-01-11 09:30:00,44.5,44.75,43.27,44.5,267700.0,28.6365,28.7974,27.845,28.6365,267700.0
2005-01-11 10:00:00,44.5,45.33,44.09,44.77,225000.0,28.6365,29.1707,28.3727,28.8103,225000.0
2005-01-11 10:30:00,44.75,44.82,44.29,44.75,151400.0,28.7974,28.8425,28.5014,28.7974,151400.0
2005-01-11 11:00:00,44.77,45.05,44.7,44.9,65500.0,28.8103,28.9905,28.7652,28.894,65500.0
2005-01-11 11:30:00,44.99,45.1,44.89,45.09,27000.0,28.9519,29.0227,28.8875,29.0162,27000.0
2005-01-11 12:00:00,45.1,45.1,44.92,44.93,24900.0,29.0227,29.0227,28.9068,28.9133,24900.0
2005-01-11 12:30:00,44.94,45.0,44.75,44.79,54400.0,28.9197,28.9583,28.7974,28.8232,54400.0
2005-01-11 13:00:00,44.77,44.95,44.69,44.95,83600.0,28.8103,28.9261,28.7588,28.9261,83600.0
2005-01-11 13:30:00,44.94,45.25,44.83,45.02,73300.0,28.9197,29.1192,28.8489,28.9712,73300.0
2005-01-11 14:00:00,45.02,45.17,45.02,45.13,47600.0,28.9712,29.0677,28.9712,29.042,47600.0
2005-01-11 14:30:00,45.15,45.29,45.05,45.29,138300.0,29.0548,29.1449,28.9905,29.1449,138300.0
2005-01-11 15:00:00,45.22,45.83,45.22,45.55,130000.0,29.0999,29.4924,29.0999,29.3122,130000.0
2005-01-11 15:30:00,45.55,45.55,44.6,44.98,103500.0,29.3122,29.3122,28.7009,28.9454,103500.0
2005-01-12 09:30:00,44.91,45.2,44.5,44.63,89300.0,28.9004,29.087,28.6365,28.7202,89300.0
2005-01-12 10:00:00,44.7,44.98,44.32,44.36,63400.0,28.7652,28.9454,28.5207,28.5465,63400.0
2005-01-12 10:30:00,44.36,44.4,44.0,44.2,218200.0,28.5465,28.5722,28.3148,28.4435,218200.0
2005-01-12 11:00:00,44.2,44.2,43.5,43.9,293200.0,28.4435,28.4435,27.993,28.2504,293200.0
2005-01-12 11:30:00,43.88,44.15,43.8,44.01,108200.0,28.2376,28.4113,28.1861,28.3212,108200.0
2005-01-12 12:00:00,44.01,44.14,43.85,44.01,95900.0,28.3212,28.4049,28.2183,28.3212,95900.0
2005-01-12 12:30:00,44.05,44.14,44.04,44.08,14700.0,28.347,28.4049,28.3405,28.3663,14700.0
2005-01-12 13:00:00,44.06,44.06,43.81,43.81,21000.0,28.3534,28.3534,28.1925,28.1925,21000.0
2005-01-12 13:30:00,43.8,44.02,43.7,43.78,42200.0,28.1861,28.3277,28.1217,28.1732,42200.0
2005-01-12 14:00:00,43.78,43.85,43.55,43.63,55000.0,28.1732,28.2183,28.0252,28.0767,55000.0
2005-01-12 14:30:00,43.63,43.83,43.62,43.79,62300.0,28.0767,28.2054,28.0702,28.1796,62300.0
2005-01-12 15:00:00,43.8,43.8,43.63,43.75,143100.0,28.1861,28.1861,28.0767,28.1539,143100.0
2005-01-12 15:30:00,43.75,43.75,42.9,43.2,322600.0,28.1539,28.1539,27.6069,27.8,322600.0
2005-01-13 09:30:00,42.65,43.0,42.0,42.25,260800.0,27.446,27.6713,27.0277,27.1886,260800.0
2005-01-13 10:00:00,42.25,42.43,42.0,42.02,192800.0,27.1886,27.3045,27.0277,27.0406,192800.0
2005-01-13 10:30:00,42.03,42.07,41.41,41.8,351200.0,27.0471,27.0728,26.6481,26.899,351200.0
2005-01-13 11:00:00,41.85,42.4,41.75,42.34,209200.0,26.9312,27.2852,26.8669,27.2465,209200.0
2005-01-13 11:30:00,42.4,42.57,41.9,42.2,237600.0,27.2852,27.3946,26.9634,27.1565,237600.0
2005-01-13 12:00:00,42.15,42.25,41.9,42.2,99500.0,27.1243,27.1886,26.9634,27.1565,99500.0
2005-01-13 12:30:00,42.11,42.15,41.65,41.83,80800.0,27.0985,27.1243,26.8025,26.9184,80800.0
2005-01-13 13:00:00,41.77,41.84,41.55,41.75,160100.0,26.8797,26.9248,26.7382,26.8669,160100.0
2005-01-13 13:30:00,41.76,42.15,41.7,42.15,157000.0,26.8733,27.1243,26.8347,27.1243,157000.0
2005-01-13 14:00:00,42.14,42.39,42.01,42.05,109600.0,27.1178,27.2787,27.0342,27.0599,109600.0
2005-01-13 14:30:00,42.1,42.46,41.95,42.46,171500.0,27.0921,27.3238,26.9956,27.3238,171500.0
2005-01-13 15:00:00,42.35,42.65,42.3,42.5,138000.0,27.253,27.446,27.2208,27.3495,138000.0
2005-01-13 15:30:00,42.5,42.55,42.4,42.51,232800.0,27.3495,27.3817,27.2852,27.3559,232800.0
2005-01-14 09:30:00,42.79,43.05,42.15,42.5,113300.0,27.5361,27.7034,27.1243,27.3495,113300.0
2005-01-14 10:00:00,42.55,42.69,42.45,42.6,62600.0,27.3817,27.4718,27.3173,27.4139,62600.0
2005-01-14 10:30:00,42.61,43.2,42.52,43.15,78200.0,27.4203,27.8,27.3624,27.7678,78200.0
2005-01-14 11:00:00,43.15,43.21,42.95,43.11,98500.0,27.7678,27.8064,27.6391,27.7421,98500.0
2005-01-14 11:30:00,43.11,43.15,43.05,43.1,46700.0,27.7421,27.7678,27.7034,27.7356,46700.0
2005-01-14 12:00:00,43.1,43.2,43.07,43.2,26100.0,27.7356,27.8,27.7163,27.8,26100.0
2005-01-14 12:30:00,43.17,43.24,43.06,43.18,90600.0,27.7807,27.8257,27.7099,27.7871,90600.0
2005-01-14 13:00:00,43.18,43.19,43.08,43.15,49500.0,27.7871,27.7935,27.7227,27.7678,49500.0
2005-01-14 13:30:00,43.15,43.15,42.95,43.05,30500.0,27.7678,27.7678,27.6391,27.7034,30500.0
2005-01-14 14:00:00,43.03,43.17,42.85,43.14,73100.0,27.6906,27.7807,27.5747,27.7614,73100.0
2005-01-14 14:30:00,43.14,43.2,43.07,43.19,47800.0,27.7614,27.8,27.7163,27.7935,47800.0
2005-01-14 15:00:00,43.2,43.49,43.1,43.48,155300.0,27.8,27.9866,27.7356,27.9802,155300.0
2005-01-14 15:30:00,43.44,43.59,43.31,43.49,108900.0,27.9544,28.0509,27.8708,27.9866,108900.0
2005-01-18 09:30:00,43.35,43.49,43.26,43.44,107300.0,27.8965,27.9866,27.8386,27.9544,107300.0
2005-01-18 10:00:00,43.48,43.94,42.8,43.26,99000.0,27.9802,28.2762,27.5426,27.8386,99000.0
2005-01-18 10:30:00,43.34,43.47,43.2,43.4,35600.0,27.8901,27.9737,27.8,27.9287,35600.0
2005-01-18 11:00:00,43.4,43.64,43.27,43.64,47400.0,27.9287,28.0831,27.845,28.0831,47400.0
2005-01-18 11:30:00,43.63,43.69,43.47,43.68,22200.0,28.0767,28.1153,27.9737,28.1089,22200.0
2005-01-18 12:00:00,43.68,43.7,43.51,43.69,14900.0,28.1089,28.1217,27.9995,28.1153,14900.0
2005-01-18 12:30:00,43.65,43.9,43.65,43.9,59700.0,28.0896,28.2504,28.0896,28.2504,59700.0
2005-01-18 13:00:00,43.94,44.25,43.84,43.9,43000.0,28.2762,28.4757,28.2118,28.2504,43000.0
2005-01-18 13:30:00,43.88,43.97,43.7,43.9,17900.0,28.2376,28.2955,28.1217,28.2504,17900.0
2005-01-18 14:00:00,43.91,44.15,43.9,44.01,29200.0,28.2569,28.4113,28.2504,28.3212,29200.0
2005-01-18 14:30:00,44.15,44.45,44.02,44.34,49600.0,28.4113,28.6044,28.3277,28.5336,49600.0
2005-01-18 15:00:00,44.35,44.89,44.35,44.79,115800.0,28.54,28.8875,28.54,28.8232,115800.0
2005-01-18 15:30:00,44.76,45.2,44.7,45.2,178100.0,28.8039,29.087,28.7652,29.087,178100.0
2005-01-19 09:30:00,45.29,46.17,45.29,45.85,135000.0,29.1449,29.7112,29.1449,29.5053,135000.0
2005-01-19 10:00:00,45.82,46.0,45.62,45.76,84700.0,29.486,29.6018,29.3573,29.4474,84700.0
2005-01-19 10:30:00,45.75,45.77,44.85,45.0,133300.0,29.4409,29.4538,28.8618,28.9583,133300.0
2005-01-19 11:00:00,45.0,45.3,44.9,45.13,39100.0,28.9583,29.1514,28.894,29.042,39100.0
2005-01-19 11:30:00,45.19,45.45,45.19,45.31,33000.0,29.0806,29.2479,29.0806,29.1578,33000.0
2005-01-19 12:00:00,45.32,45.44,45.22,45.29,62300.0,29.1642,29.2415,29.0999,29.1449,62300.0
2005-01-19 12:30:00,45.3,45.45,45.27,45.45,30100.0,29.1514,29.2479,29.1321,29.2479,30100.0
2005-01-19 13:00:00,45.46,45.48,45.4,45.45,27900.0,29.2543,29.2672,29.2157,29.2479,27900.0
2005-01-19 13:30:00,45.46,45.46,45.11,45.3,38400.0,29.2543,29.2543,29.0291,29.1514,38400.0
2005-01-19 14:00:00,45.25,45.33,45.15,45.22,13400.0,29.1192,29.1707,29.0548,29.0999,13400.0
2005-01-19 14:30:00,45.23,45.24,44.85,44.96,31500.0,29.1063,29.1127,28.8618,28.9326,31500.0
2005-01-19 15:00:00,44.87,44.94,44.15,44.38,131900.0,28.8746,28.9197,28.4113,28.5593,131900.0
2005-01-19 15:30:00,44.38,44.7,44.21,44.4,95100.0,28.5593,28.7652,28.4499,28.5722,95100.0
2005-01-20 09:30:00,44.35,44.35,43.64,43.85,80800.0,28.54,28.54,28.0831,28.2183,80800.0
2005-01-20 10:00:00,43.91,44.05,43.76,44.04,35500.0,28.2569,28.347,28.1603,28.3405,35500.0
2005-01-20 10:30:00,44.19,44.4,44.03,44.3,29600.0,28.4371,28.5722,28.3341,28.5078,29600.0
2005-01-20 11:00:00,44.25,44.3,44.2,44.2,11300.0,28.4757,28.5078,28.4435,28.4435,11300.0
2005-01-20 11:30:00,44.15,44.7,44.12,44.31,31100.0,28.4113,28.7652,28.392,28.5143,31100.0
2005-01-20 12:00:00,44.31,44.58,44.2,44.57,28800.0,28.5143,28.688,28.4435,28.6816,28800.0
2005-01-20 12:30:00,44.57,44.57,44.3,44.4,14900.0,28.6816,28.6816,28.5078,28.5722,14900.0
2005-01-20 13:00:00,44.4,44.4,43.9,44.28,56500.0,28.5722,28.5722,28.2504,28.495,56500.0
2005-01-20 13:30:00,44.2,44.32,43.93,44.21,19500.0,28.4435,28.5207,28.2697,28.4499,19500.0
2005-01-20 14:00:00,44.2,44.21,44.1,44.11,16300.0,28.4435,28.4499,28.3791,28.3856,16300.0
2005-01-20 14:30:00,44.08,44.12,43.8,43.8,38000.0,28.3663,28.392,28.1861,28.1861,38000.0
2005-01-20 15:00:00,43.8,43.89,43.56,43.77,43300.0,28.1861,28.244,28.0316,28.1668,43300.0
2005-01-20 15:30:00,43.78,44.61,43.66,43.8,41700.0,28.1732,28.7073,28.096,28.1861,41700.0
2005-01-21 09:30:00,43.3,43.49,43.2,43.33,130400.0,27.8643,27.9866,27.8,27.8836,130400.0
2005-01-21 10:00:00,43.33,43.4,42.75,42.95,194000.0,27.8836,27.9287,27.5104,27.6391,194000.0
2005-01-21 10:30:00,42.95,42.96,42.83,42.92,142800.0,27.6391,27.6455,27.5619,27.6198,142800.0
2005-01-21 11:00:00,42.92,42.95,42.88,42.94,103900.0,27.6198,27.6391,27.594,27.6327,103900.0
2005-01-21 11:30:00,42.93,43.35,42.93,43.1,76600.0,27.6262,27.8965,27.6262,27.7356,76600.0
2005-01-21 12:00:00,43.09,43.12,43.0,43.08,42300.0,27.7292,27.7485,27.6713,27.7227,42300.0
2005-01-21 12:30:00,43.07,43.07,42.8,42.82,59200.0,27.7163,27.7163,27.5426,27.5554,59200.0
2005-01-21 13:00:00,42.82,43.12,42.62,43.09,104300.0,27.5554,27.7485,27.4267,27.7292,104300.0
2005-01-21 13:30:00,43.09,43.09,42.2,42.48,122700.0,27.7292,27.7292,27.1565,27.3366,122700.0
2005-01-21 14:00:00,42.53,42.79,42.5,42.73,75000.0,27.3688,27.5361,27.3495,27.4975,75000.0
2005-01-21 14:30:00,42.71,42.71,42.45,42.48,38800.0,27.4846,27.4846,27.3173,27.3366,38800.0
2005-01-21 15:00:00,42.46,42.46,41.9,42.25,140700.0,27.3238,27.3238,26.9634,27.1886,140700.0
2005-01-21 15:30:00,42.28,43.08,42.24,43.07,326800.0,27.2079,27.7227,27.1822,27.7163,326800.0
2005-01-24 09:30:00,44.63,44.75,43.0,43.0,325100.0,28.7202,28.7974,27.6713,27.6713,325100.0
2005-01-24 10:00:00,43.0,43.2,42.6,42.92,255500.0,27.6713,27.8,27.4139,27.6198,255500.0
2005-01-24 10:30:00,42.92,43.27,42.52,42.55,142900.0,27.6198,27.845,27.3624,27.3817,142900.0
2005-01-24 11:00:00,42.55,42.75,42.15,42.4,105200.0,27.3817,27.5104,27.1243,27.2852,105200.0
2005-01-24 11:30:00,42.33,42.59,42.15,42.22,135000.0,27.2401,27.4074,27.1243,27.1693,135000.0
2005-01-24 12:00:00,42.22,42.35,41.5,41.95,167500.0,27.1693,27.253,26.706,26.9956,167500.0
2005-01-24 12:30:00,41.98,42.15,41.5,42.05,195400.0,27.0149,27.1243,26.706,27.0599,195400.0
2005-01-24 13:00:00,42.02,42.28,42.02,42.25,45000.0,27.0406,27.2079,27.0406,27.1886,45000.0
2005-01-24 13:30:00,42.25,42.25,41.91,42.0,66500.0,27.1886,27.1886,26.9698,27.0277,66500.0
2005-01-24 14:00:00,41.97,42.23,41.8,42.07,59700.0,27.0084,27.1758,26.899,27.0728,59700.0
2005-01-24 14:30:00,42.06,42.1,42.01,42.1,54400.0,27.0664,27.0921,27.0342,27.0921,54400.0
2005-01-24 15:00:00,42.1,42.15,41.9,42.14,125600.0,27.0921,27.1243,26.9634,27.1178,125600.0
2005-01-24 15:30:00,42.0,42.1,41.89,41.98,129000.0,27.0277,27.0921,26.957,27.0149,129000.0
2005-01-25 09:30:00,42.3,43.0,42.27,42.79,194500.0,27.2208,27.6713,27.2015,27.5361,194500.0
2005-01-25 10:00:00,42.78,43.1,42.55,42.83,91700.0,27.5297,27.7356,27.3817,27.5619,91700.0
2005-01-25 10:30:00,42.85,42.88,42.57,42.57,32600.0,27.5747,27.594,27.3946,27.3946,32600.0
2005-01-25 11:00:00,42.65,42.77,42.54,42.65,22200.0,27.446,27.5233,27.3752,27.446,22200.0
2005-01-25 11:30:00,42.65,42.74,42.55,42.56,22600.0,27.446,27.504,27.3817,27.3881,22600.0
2005-01-25 12:00:00,42.58,42.71,42.5,42.51,22100.0,27.401,27.4846,27.3495,27.3559,22100.0
2005-01-25 12:30:00,42.51,42.51,42.1,42.18,25700.0,27.3559,27.3559,27.0921,27.1436,25700.0
2005-01-25 13:00:00,42.15,42.3,42.07,42.2,17500.0,27.1243,27.2208,27.0728,27.1565,17500.0
2005-01-25 13:30:00,42.18,42.4,42.15,42.4,20100.0,27.1436,27.2852,27.1243,27.2852,20100.0
2005-01-25 14:00:00,42.32,42.4,42.21,42.27,34900.0,27.2337,27.2852,27.1629,27.2015,34900.0
2005-01-25 14:30:00,42.26,42.33,42.15,42.15,16700.0,27.1951,27.2401,27.1243,27.1243,16700.0
2005-01-25 15:00:00,42.18,42.3,42.1,42.1,14900.0,27.1436,27.2208,27.0921,27.0921,14900.0
2005-01-25 15:30:00,42.1,42.22,42.05,42.1,92100.0,27.0921,27.1693,27.0599,27.0921,92100.0
2005-01-26 09:30:00,42.25,42.47,42.15,42.4,21800.0,27.1886,27.3302,27.1243,27.2852,21800.0
2005-01-26 10:00:00,42.4,42.75,42.4,42.65,26700.0,27.2852,27.5104,27.2852,27.446,26700.0
2005-01-26 10:30:00,42.6,42.75,42.55,42.62,22200.0,27.4139,27.5104,27.3817,27.4267,22200.0
2005-01-26 11:00:00,42.69,42.74,42.37,42.37,22700.0,27.4718,27.504,27.2659,27.2659,22700.0
2005-01-26 11:30:00,42.44,42.5,42.35,42.37,40600.0,27.3109,27.3495,27.253,27.2659,40600.0
2005-01-26 12:00:00,42.37,42.37,42.1,42.24,18800.0,27.2659,27.2659,27.0921,27.1822,18800.0
2005-01-26 12:30:00,42.22,42.29,42.1,42.28,10200.0,27.1693,27.2144,27.0921,27.2079,10200.0
2005-01-26 13:00:00,42.2,42.3,42.11,42.3,22500.0,27.1565,27.2208,27.0985,27.2208,22500.0
2005-01-26 13:30:00,42.28,42.35,42.1,42.31,20400.0,27.2079,27.253,27.0921,27.2272,20400.0
2005-01-26 14:00:00,42.23,42.25,42.11,42.15,33000.0,27.1758,27.1886,27.0985,27.1243,33000.0
2005-01-26 14:30:00,42.15,42.25,42.11,42.12,22000.0,27.1243,27.1886,27.0985,27.105,22000.0
2005-01-26 15:00:00,42.12,42.18,42.02,42.11,45400.0,27.105,27.1436,27.0406,27.0985,45400.0
2005-01-26 15:30:00,42.08,42.19,42.02,42.06,56800.0,27.0792,27.15,27.0406,27.0664,56800.0
2005-01-27 09:30:00,42.18,42.3,42.08,42.13,52700.0,27.1436,27.2208,27.0792,27.1114,52700.0
2005-01-27 10:00:00,42.13,42.2,42.0,42.2,272300.0,27.1114,27.1565,27.0277,27.1565,272300.0
2005-01-27 10:30:00,42.2,42.4,42.1,42.33,47200.0,27.1565,27.2852,27.0921,27.2401,47200.0
2005-01-27 11:00:00,42.35,42.4,42.3,42.35,15600.0,27.253,27.2852,27.2208,27.253,15600.0
2005-01-27 11:30:00,42.38,42.4,42.07,42.32,47800.0,27.2723,27.2852,27.0728,27.2337,47800.0
2005-01-27 12:00:00,42.33,42.6,42.3,42.38,26400.0,27.2401,27.4139,27.2208,27.2723,26400.0
2005-01-27 12:30:00,42.4,42.54,42.33,42.37,16100.0,27.2852,27.3752,27.2401,27.2659,16100.0
2005-01-27 13:00:00,42.4,42.4,42.31,42.34,5000.0,27.2852,27.2852,27.2272,27.2465,5000.0
2005-01-27 13:30:00,42.39,42.4,41.86,42.0,88100.0,27.2787,27.2852,26.9377,27.0277,88100.0
2005-01-27 14:00:00,42.0,42.1,41.97,42.09,17900.0,27.0277,27.0921,27.0084,27.0857,17900.0
2005-01-27 14:30:00,42.1,42.1,42.05,42.1,8400.0,27.0921,27.0921,27.0599,27.0921,8400.0
2005-01-27 15:00:00,42.1,42.1,42.03,42.09,9500.0,27.0921,27.0921,27.0471,27.0857,9500.0
2005-01-27 15:30:00,42.06,42.18,42.06,42.08,31000.0,27.0664,27.1436,27.0664,27.0792,31000.0
2005-01-28 09:30:00,42.1,42.3,42.0,42.12,44500.0,27.0921,27.2208,27.0277,27.105,44500.0
2005-01-28 10:00:00,42.12,42.24,42.12,42.2,29000.0,27.105,27.1822,27.105,27.1565,29000.0
2005-01-28 10:30:00,42.14,42.25,42.13,42.18,21000.0,27.1178,27.1886,27.1114,27.1436,21000.0
2005-01-28 11:00:00,42.25,42.25,42.0,42.05,25500.0,27.1886,27.1886,27.0277,27.0599,25500.0
2005-01-28 11:30:00,42.1,42.3,42.05,42.3,28100.0,27.0921,27.2208,27.0599,27.2208,28100.0
2005-01-28 12:00:00,42.3,42.3,42.05,42.06,8800.0,27.2208,27.2208,27.0599,27.0664,8800.0
2005-01-28 12:30:00,42.1,42.11,41.75,41.75,50200.0,27.0921,27.0985,26.8669,26.8669,50200.0
2005-01-28 13:00:00,41.83,42.1,41.75,42.07,28100.0,26.9184,27.0921,26.8669,27.0728,28100.0
2005-01-28 13:30:00,42.06,42.1,42.0,42.01,5500.0,27.0664,27.0921,27.0277,27.0342,5500.0
2005-01-28 14:00:00,42.02,42.04,42.0,42.04,5600.0,27.0406,27.0535,27.0277,27.0535,5600.0
2005-01-28 14:30:00,42.04,42.15,42.04,42.14,7800.0,27.0535,27.1243,27.0535,27.1178,7800.0
2005-01-28 15:00:00,42.14,42.14,42.0,42.0,25500.0,27.1178,27.1178,27.0277,27.0277,25500.0
2005-01-28 15:30:00,42.0,42.2,41.9,42.2,118200.0,27.0277,27.1565,26.9634,27.1565,118200.0
2005-01-31 09:30:00,42.8,42.89,42.53,42.76,63600.0,27.5426,27.6005,27.3688,27.5168,63600.0
2005-01-31 10:00:00,42.71,43.0,42.7,42.83,68300.0,27.4846,27.6713,27.4782,27.5619,68300.0
2005-01-31 10:30:00,42.86,43.17,42.8,43.0,35800.0,27.5812,27.7807,27.5426,27.6713,35800.0
2005-01-31 11:00:00,43.08,43.59,43.0,43.38,90800.0,27.7227,28.0509,27.6713,27.9158,90800.0
2005-01-31 11:30:00,43.35,43.5,42.9,43.06,43300.0,27.8965,27.993,27.6069,27.7099,43300.0
2005-01-31 12:00:00,43.16,43.26,42.82,42.99,47500.0,27.7742,27.8386,27.5554,27.6648,47500.0
2005-01-31 12:30:00,42.97,42.98,42.75,42.76,15400.0,27.652,27.6584,27.5104,27.5168,15400.0
2005-01-31 13:00:00,42.76,42.93,42.71,42.93,16800.0,27.5168,27.6262,27.4846,27.6262,16800.0
2005-01-31 13:30:00,42.9,42.96,42.81,42.95,10600.0,27.6069,27.6455,27.549,27.6391,10600.0
2005-01-31 14:00:00,42.93,43.2,42.9,42.96,42700.0,27.6262,27.8,27.6069,27.6455,42700.0
2005-01-31 14:30:00,42.94,43.24,42.85,43.02,33300.0,27.6327,27.8257,27.5747,27.6841,33300.0
2005-01-31 15:00:00,43.02,43.25,42.77,43.15,50400.0,27.6841,27.8321,27.5233,27.7678,50400.0
2005-01-31 15:30:00,43.22,43.55,43.16,43.39,94300.0,27.8128,28.0252,27.7742,27.9222,94300.0
2005-02-01 09:30:00,44.0,44.5,43.6,43.68,139300.0,28.3148,28.6365,28.0574,28.1089,139300.0
2005-02-01 10:00:00,43.78,43.9,43.35,43.62,114200.0,28.1732,28.2504,27.8965,28.0702,114200.0
2005-02-01 10:30:00,43.6,43.96,43.59,43.76,53600.0,28.0574,28.289,28.0509,28.1603,53600.0
2005-02-01 11:00:00,43.76,43.85,43.62,43.69,27200.0,28.1603,28.2183,28.0702,28.1153,27200.0
2005-02-01 11:30:00,43.69,44.1,43.62,44.0,57000.0,28.1153,28.3791,28.0702,28.3148,57000.0
2005-02-01 12:00:00,44.02,44.05,43.9,44.0,20000.0,28.3277,28.347,28.2504,28.3148,20000.0
2005-02-01 12:30:00,44.0,44.2,43.97,44.2,59700.0,28.3148,28.4435,28.2955,28.4435,59700.0
2005-02-01 13:00:00,44.2,44.41,43.91,44.02,41600.0,28.4435,28.5786,28.2569,28.3277,41600.0
2005-02-01 13:30:00,44.07,44.25,43.76,43.86,16600.0,28.3598,28.4757,28.1603,28.2247,16600.0
2005-02-01 14:00:00,43.77,44.0,43.7,43.8,41700.0,28.1668,28.3148,28.1217,28.1861,41700.0
2005-02-01 14:30:00,43.8,43.8,43.6,43.73,36800.0,28.1861,28.1861,28.0574,28.141,36800.0
2005-02-01 15:00:00,43.7,43.8,43.55,43.66,34500.0,28.1217,28.1861,28.0252,28.096,34500.0
2005-02-01 15:30:00,43.66,43.66,43.1,43.24,81700.0,28.096,28.096,27.7356,27.8257,81700.0
2005-02-02 09:30:00,43.75,43.8,43.36,43.7,50000.0,28.1539,28.1861,27.9029,28.1217,50000.0
2005-02-02 10:00:00,43.71,43.84,43.6,43.75,43900.0,28.1282,28.2118,28.0574,28.1539,43900.0
2005-02-02 10:30:00,43.8,44.17,43.75,44.03,36200.0,28.1861,28.4242,28.1539,28.3341,36200.0
2005-02-02 11:00:00,44.04,44.62,44.04,44.62,108900.0,28.3405,28.7138,28.3405,28.7138,108900.0
2005-02-02 11:30:00,44.62,44.75,44.4,44.53,90700.0,28.7138,28.7974,28.5722,28.6558,90700.0
2005-02-02 12:00:00,44.5,44.55,44.23,44.5,58000.0,28.6365,28.6687,28.4628,28.6365,58000.0
2005-02-02 12:30:00,44.48,44.74,44.48,44.68,56500.0,28.6237,28.791,28.6237,28.7524,56500.0
2005-02-02 13:00:00,44.7,44.99,44.66,44.95,48200.0,28.7652,28.9519,28.7395,28.9261,48200.0
2005-02-02 13:30:00,44.96,45.5,44.95,45.28,108800.0,28.9326,29.2801,28.9261,29.1385,108800.0
2005-02-02 14:00:00,45.21,45.38,45.0,45.05,44100.0,29.0934,29.2028,28.9583,28.9905,44100.0
2005-02-02 14:30:00,45.09,45.22,44.9,45.01,51100.0,29.0162,29.0999,28.894,28.9647,51100.0
2005-02-02 15:00:00,45.02,45.37,45.02,45.15,69300.0,28.9712,29.1964,28.9712,29.0548,69300.0
2005-02-02 15:30:00,45.16,45.34,45.04,45.16,129700.0,29.0613,29.1771,28.984,29.0613,129700.0
2005-02-03 09:30:00,45.4,45.44,45.06,45.19,108500.0,29.2157,29.2415,28.9969,29.0806,108500.0
2005-02-03 10:00:00,45.17,45.35,44.55,44.91,85800.0,29.0677,29.1835,28.6687,28.9004,85800.0
2005-02-03 10:30:00,44.9,45.28,44.89,45.24,43000.0,28.894,29.1385,28.8875,29.1127,43000.0
2005-02-03 11:00:00,45.22,45.35,45.18,45.24,30000.0,29.0999,29.1835,29.0741,29.1127,30000.0
2005-02-03 11:30:00,45.23,45.39,45.05,45.36,32700.0,29.1063,29.2093,28.9905,29.19,32700.0
2005-02-03 12:00:00,45.37,45.38,45.3,45.33,21000.0,29.1964,29.2028,29.1514,29.1707,21000.0
2005-02-03 12:30:00,45.34,45.37,45.33,45.37,18700.0,29.1771,29.1964,29.1707,29.1964,18700.0
2005-02-03 13:00:00,45.37,45.65,45.37,45.5,56100.0,29.1964,29.3766,29.1964,29.2801,56100.0
2005-02-03 13:30:00,45.51,45.72,45.44,45.52,64300.0,29.2865,29.4216,29.2415,29.2929,64300.0
2005-02-03 14:00:00,45.52,45.63,45.51,45.63,23900.0,29.2929,29.3637,29.2865,29.3637,23900.0
2005-02-03 14:30:00,45.65,45.89,45.63,45.77,71300.0,29.3766,29.531,29.3637,29.4538,71300.0
2005-02-03 15:00:00,45.76,45.8,45.5,45.51,49200.0,29.4474,29.4731,29.2801,29.2865,49200.0
2005-02-03 15:30:00,45.5,45.79,45.5,45.75,73700.0,29.2801,29.4667,29.2801,29.4409,73700.0
2005-02-04 09:30:00,46.15,46.65,45.9,46.55,171500.0,29.6983,30.0201,29.5375,29.9558,171500.0
2005-02-04 10:00:00,46.53,47.19,46.5,47.17,166500.0,29.9429,30.3676,29.9236,30.3547,166500.0
2005-02-04 10:30:00,47.2,47.4,47.0,47.02,92700.0,30.374,30.5027,30.2453,30.2582,92700.0
2005-02-04 11:00:00,47.02,47.25,46.91,47.12,89000.0,30.2582,30.4062,30.1874,30.3226,89000.0
2005-02-04 11:30:00,47.19,47.2,47.0,47.15,46800.0,30.3676,30.374,30.2453,30.3419,46800.0
2005-02-04 12:00:00,47.14,47.48,47.14,47.46,50500.0,30.3354,30.5542,30.3354,30.5414,50500.0
2005-02-04 12:30:00,47.44,47.66,47.39,47.61,44800.0,30.5285,30.6701,30.4963,30.6379,44800.0
2005-02-04 13:00:00,47.59,48.0,47.57,47.79,80500.0,30.625,30.8889,30.6121,30.7537,80500.0
2005-02-04 13:30:00,47.82,47.97,47.7,47.75,50800.0,30.773,30.8696,30.6958,30.728,50800.0
2005-02-04 14:00:00,47.71,47.94,47.63,47.89,33200.0,30.7022,30.8502,30.6508,30.8181,33200.0
2005-02-04 14:30:00,47.87,47.91,47.35,47.48,60900.0,30.8052,30.8309,30.4706,30.5542,60900.0
2005-02-04 15:00:00,47.47,47.48,47.0,47.1,149500.0,30.5478,30.5542,30.2453,30.3097,149500.0
2005-02-04 15:30:00,47.07,47.8,47.05,47.6,117400.0,30.2904,30.7602,30.2775,30.6314,117400.0
2005-02-07 09:30:00,48.05,49.29,48.0,49.01,238400.0,30.921,31.719,30.8889,31.5388,238400.0
2005-02-07 10:00:00,49.01,49.49,48.85,49.04,184900.0,31.5388,31.8477,31.4358,31.5581,184900.0
2005-02-07 10:30:00,49.04,49.1,48.91,49.08,99400.0,31.5581,31.5967,31.4745,31.5839,99400.0
2005-02-07 11:00:00,49.0,50.06,49.0,49.25,105100.0,31.5324,32.2145,31.5324,31.6933,105100.0
2005-02-07 11:30:00,49.25,49.4,49.15,49.3,58300.0,31.6933,31.7898,31.6289,31.7254,58300.0
2005-02-07 12:00:00,49.18,49.25,48.91,49.0,88600.0,31.6482,31.6933,31.4745,31.5324,88600.0
2005-02-07 12:30:00,48.97,49.06,48.92,49.05,33600.0,31.5131,31.571,31.4809,31.5645,33600.0
2005-02-07 13:00:00,49.04,49.24,48.97,49.02,18700.0,31.5581,31.6868,31.5131,31.5452,18700.0
2005-02-07 13:30:00,48.98,49.1,48.92,48.96,36400.0,31.5195,31.5967,31.4809,31.5066,36400.0
2005-02-07 14:00:00,48.95,49.0,48.92,48.92,15300.0,31.5002,31.5324,31.4809,31.4809,15300.0
2005-02-07 14:30:00,48.94,49.06,48.91,48.98,75300.0,31.4938,31.571,31.4745,31.5195,75300.0
2005-02-07 15:00:00,48.92,49.06,48.92,49.06,41000.0,31.4809,31.571,31.4809,31.571,41000.0
2005-02-07 15:30:00,49.0,49.22,49.0,49.0,89500.0,31.5324,31.6739,31.5324,31.5324,89500.0
2005-02-08 09:30:00,48.96,49.1,48.0,48.09,105800.0,31.5066,31.5967,30.8889,30.9468,105800.0
2005-02-08 10:00:00,48.15,48.15,47.45,47.9,165500.0,30.9854,30.9854,30.5349,30.8245,165500.0
2005-02-08 10:30:00,47.95,48.5,47.87,47.95,58700.0,30.8567,31.2106,30.8052,30.8567,58700.0
2005-02-08 11:00:00,47.94,47.94,47.7,47.74,49300.0,30.8502,30.8502,30.6958,30.7215,49300.0
2005-02-08 11:30:00,47.82,47.9,47.7,47.7,25400.0,30.773,30.8245,30.6958,30.6958,25400.0
2005-02-08 12:00:00,47.7,47.72,47.55,47.57,18100.0,30.6958,30.7087,30.5993,30.6121,18100.0
2005-02-08 12:30:00,47.58,47.75,47.58,47.73,11900.0,30.6186,30.728,30.6186,30.7151,11900.0
2005-02-08 13:00:00,47.75,47.8,47.55,47.55,28500.0,30.728,30.7602,30.5993,30.5993,28500.0
2005-02-08 13:30:00,47.55,47.6,47.43,47.6,64700.0,30.5993,30.6314,30.5221,30.6314,64700.0
2005-02-08 14:00:00,47.6,47.6,47.4,47.41,22500.0,30.6314,30.6314,30.5027,30.5092,22500.0
2005-02-08 14:30:00,47.4,47.4,46.8,46.9,74300.0,30.5027,30.5027,30.1166,30.181,74300.0
2005-02-08 15:00:00,46.81,46.99,46.8,46.87,24200.0,30.1231,30.2389,30.1166,30.1617,24200.0
2005-02-08 15:30:00,46.89,47.19,46.8,47.0,100600.0,30.1746,30.3676,30.1166,30.2453,100600.0
2005-02-09 09:30:00,47.51,47.7,47.3,47.32,70500.0,30.5735,30.6958,30.4384,30.4513,70500.0
2005-02-09 10:00:00,47.3,47.31,46.9,47.0,26400.0,30.4384,30.4448,30.181,30.2453,26400.0
2005-02-09 10:30:00,47.05,47.05,46.73,46.84,38700.0,30.2775,30.2775,30.0716,30.1424,38700.0
2005-02-09 11:00:00,46.83,46.84,46.61,46.64,33700.0,30.1359,30.1424,29.9944,30.0137,33700.0
2005-02-09 11:30:00,46.63,46.73,46.62,46.72,11600.0,30.0072,30.0716,30.0008,30.0652,11600.0
2005-02-09 12:00:00,46.72,46.9,46.58,46.81,42000.0,30.0652,30.181,29.9751,30.1231,42000.0
2005-02-09 12:30:00,46.84,47.17,46.8,47.15,32400.0,30.1424,30.3547,30.1166,30.3419,32400.0
2005-02-09 13:00:00,47.24,47.45,47.15,47.4,16700.0,30.3998,30.5349,30.3419,30.5027,16700.0
2005-02-09 13:30:00,47.38,47.5,47.32,47.43,18000.0,30.4899,30.5671,30.4513,30.5221,18000.0
2005-02-09 14:00:00,47.3,47.54,47.28,47.42,25300.0,30.4384,30.5928,30.4255,30.5156,25300.0
2005-02-09 14:30:00,47.42,47.43,47.28,47.33,11900.0,30.5156,30.5221,30.4255,30.4577,11900.0
2005-02-09 15:00:00,47.33,47.38,47.26,47.33,14900.0,30.4577,30.4899,30.4127,30.4577,14900.0
2005-02-09 15:30:00,47.33,47.34,47.13,47.25,23100.0,30.4577,30.4641,30.329,30.4062,23100.0
2005-02-10 09:30:00,48.25,48.5,47.68,47.85,79300.0,31.0497,31.2106,30.6829,30.7923,79300.0
2005-02-10 10:00:00,47.83,48.0,47.7,47.86,51400.0,30.7795,30.8889,30.6958,30.7988,51400.0
2005-02-10 10:30:00,47.95,47.95,47.3,47.35,39800.0,30.8567,30.8567,30.4384,30.4706,39800.0
2005-02-10 11:00:00,47.35,47.58,47.35,47.4,28200.0,30.4706,30.6186,30.4706,30.5027,28200.0
2005-02-10 11:30:00,47.45,47.45,47.35,47.45,25200.0,30.5349,30.5349,30.4706,30.5349,25200.0
2005-02-10 12:00:00,47.49,47.5,47.05,47.4,25000.0,30.5607,30.5671,30.2775,30.5027,25000.0
2005-02-10 12:30:00,47.4,47.75,47.36,47.66,17800.0,30.5027,30.728,30.477,30.6701,17800.0
2005-02-10 13:00:00,47.62,48.05,47.5,47.93,47000.0,30.6443,30.921,30.5671,30.8438,47000.0
2005-02-10 13:30:00,48.0,48.14,47.8,47.8,25600.0,30.8889,30.9789,30.7602,30.7602,25600.0
2005-02-10 14:00:00,47.81,47.81,47.7,47.75,64500.0,30.7666,30.7666,30.6958,30.728,64500.0
2005-02-10 14:30:00,47.73,47.75,47.65,47.68,10900.0,30.7151,30.728,30.6636,30.6829,10900.0
2005-02-10 15:00:00,47.69,47.69,47.38,47.5,22300.0,30.6894,30.6894,30.4899,30.5671,22300.0
2005-02-10 15:30:00,47.5,47.7,47.5,47.55,95600.0,30.5671,30.6958,30.5671,30.5993,95600.0
2005-02-11 09:30:00,47.8,47.95,47.35,47.6,48300.0,30.7602,30.8567,30.4706,30.6314,48300.0
2005-02-11 10:00:00,47.6,47.65,47.51,47.65,48900.0,30.6314,30.6636,30.5735,30.6636,48900.0
2005-02-11 10:30:00,47.65,47.66,47.6,47.65,19600.0,30.6636,30.6701,30.6314,30.6636,19600.0
2005-02-11 11:00:00,47.65,47.76,47.4,47.5,65000.0,30.6636,30.7344,30.5027,30.5671,65000.0
2005-02-11 11:30:00,47.5,47.5,47.2,47.5,55500.0,30.5671,30.5671,30.374,30.5671,55500.0
2005-02-11 12:00:00,47.45,47.51,47.4,47.43,66600.0,30.5349,30.5735,30.5027,30.5221,66600.0
2005-02-11 12:30:00,47.41,47.5,47.3,47.41,68100.0,30.5092,30.5671,30.4384,30.5092,68100.0
2005-02-11 13:00:00,47.46,47.5,47.36,47.45,86600.0,30.5414,30.5671,30.477,30.5349,86600.0
2005-02-11 13:30:00,47.44,47.47,47.35,47.38,45000.0,30.5285,30.5478,30.4706,30.4899,45000.0
2005-02-11 14:00:00,47.35,47.4,47.05,47.23,38100.0,30.4706,30.5027,30.2775,30.3933,38100.0
2005-02-11 14:30:00,47.2,47.25,47.11,47.12,47700.0,30.374,30.4062,30.3161,30.3226,47700.0
2005-02-11 15:00:00,47.1,47.11,47.0,47.05,43900.0,30.3097,30.3161,30.2453,30.2775,43900.0
2005-02-11 15:30:00,47.05,47.05,46.83,47.05,90600.0,30.2775,30.2775,30.1359,30.2775,90600.0
2005-02-14 09:30:00,47.35,47.41,46.92,47.0,32600.0,30.4706,30.5092,30.1939,30.2453,32600.0
2005-02-14 10:00:00,46.9,47.0,46.86,46.89,27600.0,30.181,30.2453,30.1552,30.1746,27600.0
2005-02-14 10:30:00,47.0,47.13,47.0,47.1,27600.0,30.2453,30.329,30.2453,30.3097,27600.0
2005-02-14 11:00:00,47.08,47.2,47.08,47.14,17100.0,30.2968,30.374,30.2968,30.3354,17100.0
2005-02-14 11:30:00,47.14,47.14,46.9,46.98,10100.0,30.3354,30.3354,30.181,30.2325,10100.0
2005-02-14 12:00:00,47.0,47.12,47.0,47.0,10100.0,30.2453,30.3226,30.2453,30.2453,10100.0
2005-02-14 12:30:00,47.01,47.45,47.01,47.43,19700.0,30.2518,30.5349,30.2518,30.5221,19700.0
2005-02-14 13:00:00,47.44,47.46,47.25,47.4,21200.0,30.5285,30.5414,30.4062,30.5027,21200.0
2005-02-14 13:30:00,47.4,47.42,47.3,47.3,5000.0,30.5027,30.5156,30.4384,30.4384,5000.0
2005-02-14 14:00:00,47.3,47.3,47.22,47.27,8400.0,30.4384,30.4384,30.3869,30.4191,8400.0
2005-02-14 14:30:00,47.3,47.49,47.21,47.45,9400.0,30.4384,30.5607,30.3805,30.5349,9400.0
2005-02-14 15:00:00,47.45,47.51,47.4,47.48,23900.0,30.5349,30.5735,30.5027,30.5542,23900.0
2005-02-14 15:30:00,47.5,48.03,47.5,48.0,71000.0,30.5671,30.9082,30.5671,30.8889,71000.0
2005-02-15 09:30:00,48.5,48.9,48.18,48.79,190800.0,31.2106,31.468,31.0047,31.3972,190800.0
2005-02-15 10:00:00,48.89,48.95,48.57,48.88,114000.0,31.4616,31.5002,31.2557,31.4552,114000.0
2005-02-15 10:30:00,48.88,49.22,48.81,49.22,154700.0,31.4552,31.6739,31.4101,31.6739,154700.0
2005-02-15 11:00:00,49.22,50.0,48.99,50.0,331600.0,31.6739,32.1759,31.5259,32.1759,331600.0
2005-02-15 11:30:00,50.0,50.07,49.38,49.58,98100.0,32.1759,32.2209,31.7769,31.9056,98100.0
2005-02-15 12:00:00,49.55,49.69,49.42,49.5,45400.0,31.8863,31.9764,31.8027,31.8541,45400.0
2005-02-15 12:30:00,49.48,49.74,49.4,49.5,79500.0,31.8413,32.0086,31.7898,31.8541,79500.0
2005-02-15 13:00:00,49.6,49.6,49.3,49.3,62100.0,31.9185,31.9185,31.7254,31.7254,62100.0
2005-02-15 13:30:00,49.31,49.5,49.02,49.05,126200.0,31.7319,31.8541,31.5452,31.5645,126200.0
2005-02-15 14:00:00,49.02,49.21,49.0,49.19,120800.0,31.5452,31.6675,31.5324,31.6546,120800.0
2005-02-15 14:30:00,49.15,50.2,49.12,49.48,87000.0,31.6289,32.3046,31.6096,31.8413,87000.0
2005-02-15 15:00:00,49.56,50.11,49.53,50.06,189400.0,31.8927,32.2467,31.8734,32.2145,189400.0
2005-02-15 15:30:00,50.06,51.4,50.02,50.96,533400.0,32.2145,33.0768,32.1888,32.7937,533400.0
2005-02-16 09:30:00,50.9,50.9,50.08,50.31,158400.0,32.7551,32.7551,32.2274,32.3754,158400.0
2005-02-16 10:00:00,50.31,50.31,49.88,49.95,135900.0,32.3754,32.3754,32.0987,32.1437,135900.0
2005-02-16 10:30:00,49.96,50.19,49.9,50.08,76400.0,32.1502,32.2982,32.1115,32.2274,76400.0
2005-02-16 11:00:00,50.13,50.18,50.0,50.0,45600.0,32.2595,32.2917,32.1759,32.1759,45600.0
2005-02-16 11:30:00,50.0,50.18,50.0,50.13,40700.0,32.1759,32.2917,32.1759,32.2595,40700.0
2005-02-16 12:00:00,50.13,50.18,50.01,50.13,40700.0,32.2595,32.2917,32.1823,32.2595,40700.0
2005-02-16 12:30:00,50.18,50.25,50.05,50.17,26000.0,32.2917,32.3368,32.2081,32.2853,26000.0
2005-02-16 13:00:00,50.17,50.2,50.0,50.02,23900.0,32.2853,32.3046,32.1759,32.1888,23900.0
2005-02-16 13:30:00,50.01,50.09,50.0,50.06,24200.0,32.1823,32.2338,32.1759,32.2145,24200.0
2005-02-16 14:00:00,50.08,50.18,50.0,50.0,20900.0,32.2274,32.2917,32.1759,32.1759,20900.0
2005-02-16 14:30:00,50.01,50.15,50.0,50.13,20300.0,32.1823,32.2724,32.1759,32.2595,20300.0
2005-02-16 15:00:00,50.13,50.13,49.7,49.98,41600.0,32.2595,32.2595,31.9828,32.163,41600.0
2005-02-16 15:30:00,49.97,50.0,49.65,49.67,92100.0,32.1566,32.1759,31.9507,31.9635,92100.0
2005-02-17 09:30:00,50.5,51.29,50.3,51.0,146300.0,32.4977,33.006,32.3689,32.8194,146300.0
2005-02-17 10:00:00,50.76,50.95,49.75,50.07,81000.0,32.665,32.7872,32.015,32.2209,81000.0
2005-02-17 10:30:00,50.07,50.12,49.8,49.93,55800.0,32.2209,32.2531,32.0472,32.1308,55800.0
2005-02-17 11:00:00,49.85,50.0,49.72,49.8,36200.0,32.0794,32.1759,31.9957,32.0472,36200.0
2005-02-17 11:30:00,49.74,49.77,49.65,49.72,27400.0,32.0086,32.0279,31.9507,31.9957,27400.0
2005-02-17 12:00:00,49.69,49.73,49.65,49.7,30600.0,31.9764,32.0021,31.9507,31.9828,30600.0
2005-02-17 12:30:00,49.69,50.16,49.67,50.16,49700.0,31.9764,32.2789,31.9635,32.2789,49700.0
2005-02-17 13:00:00,50.18,50.18,49.85,49.91,24900.0,32.2917,32.2917,32.0794,32.118,24900.0
2005-02-17 13:30:00,49.95,49.95,49.7,49.79,23700.0,32.1437,32.1437,31.9828,32.0408,23700.0
2005-02-17 14:00:00,49.8,49.84,49.55,49.65,61500.0,32.0472,32.0729,31.8863,31.9507,61500.0
2005-02-17 14:30:00,49.78,49.93,49.67,49.85,25700.0,32.0343,32.1308,31.9635,32.0794,25700.0
2005-02-17 15:00:00,49.85,49.85,49.65,49.78,25200.0,32.0794,32.0794,31.9507,32.0343,25200.0
2005-02-17 15:30:00,49.78,49.87,49.7,49.79,76700.0,32.0343,32.0922,31.9828,32.0408,76700.0
2005-02-18 09:30:00,50.5,50.55,49.8,49.86,62000.0,32.4977,32.5298,32.0472,32.0858,62000.0
2005-02-18 10:00:00,49.81,49.94,49.55,49.7,58300.0,32.0536,32.1373,31.8863,31.9828,58300.0
2005-02-18 10:30:00,49.65,49.68,49.31,49.46,56800.0,31.9507,31.97,31.7319,31.8284,56800.0
2005-02-18 11:00:00,49.38,49.59,49.26,49.28,43900.0,31.7769,31.912,31.6997,31.7126,43900.0
2005-02-18 11:30:00,49.26,49.26,49.0,49.14,53900.0,31.6997,31.6997,31.5324,31.6225,53900.0
2005-02-18 12:00:00,49.1,49.1,48.85,48.88,75600.0,31.5967,31.5967,31.4358,31.4552,75600.0
2005-02-18 12:30:00,48.87,48.9,48.71,48.81,31500.0,31.4487,31.468,31.3458,31.4101,31500.0
2005-02-18 13:00:00,48.81,48.88,48.6,48.87,52000.0,31.4101,31.4552,31.275,31.4487,52000.0
2005-02-18 13:30:00,48.89,49.1,48.8,48.86,64600.0,31.4616,31.5967,31.4037,31.4423,64600.0
2005-02-18 14:00:00,48.88,49.25,48.88,49.25,17600.0,31.4552,31.6933,31.4552,31.6933,17600.0
2005-02-18 14:30:00,49.2,49.37,49.19,49.26,22400.0,31.6611,31.7705,31.6546,31.6997,22400.0
2005-02-18 15:00:00,49.26,49.4,49.22,49.22,8800.0,31.6997,31.7898,31.6739,31.6739,8800.0
2005-02-18 15:30:00,49.22,49.23,49.01,49.04,37700.0,31.6739,31.6804,31.5388,31.5581,37700.0
2005-02-22 09:30:00,49.0,49.0,47.82,48.15,127900.0,31.5324,31.5324,30.773,30.9854,127900.0
2005-02-22 10:00:00,48.15,48.63,48.0,48.37,50000.0,30.9854,31.2943,30.8889,31.127,50000.0
2005-02-22 10:30:00,48.35,48.84,48.25,48.5,39600.0,31.1141,31.4294,31.0497,31.2106,39600.0
2005-02-22 11:00:00,48.51,48.59,48.35,48.55,15800.0,31.2171,31.2685,31.1141,31.2428,15800.0
2005-02-22 11:30:00,48.56,48.8,48.5,48.5,19800.0,31.2492,31.4037,31.2106,31.2106,19800.0
2005-02-22 12:00:00,48.58,48.7,48.39,48.51,19900.0,31.2621,31.3393,31.1398,31.2171,19900.0
2005-02-22 12:30:00,48.51,48.6,48.48,48.59,9500.0,31.2171,31.275,31.1977,31.2685,9500.0
2005-02-22 13:00:00,48.51,48.7,48.49,48.59,19100.0,31.2171,31.3393,31.2042,31.2685,19100.0
2005-02-22 13:30:00,48.65,48.65,48.39,48.52,15400.0,31.3071,31.3071,31.1398,31.2235,15400.0
2005-02-22 14:00:00,48.5,48.6,48.46,48.5,24700.0,31.2106,31.275,31.1849,31.2106,24700.0
2005-02-22 14:30:00,48.51,48.54,48.35,48.36,111500.0,31.2171,31.2364,31.1141,31.1205,111500.0
2005-02-22 15:00:00,48.37,48.51,47.83,47.85,109900.0,31.127,31.2171,30.7795,30.7923,109900.0
2005-02-22 15:30:00,47.75,47.99,47.5,47.6,159800.0,30.728,30.8824,30.5671,30.6314,159800.0
2005-02-23 09:30:00,47.87,48.67,47.84,48.07,90200.0,30.8052,31.32,30.7859,30.9339,90200.0
2005-02-23 10:00:00,48.07,48.07,47.36,47.41,79000.0,30.9339,30.9339,30.477,30.5092,79000.0
2005-02-23 10:30:00,47.37,47.7,47.31,47.43,66000.0,30.4834,30.6958,30.4448,30.5221,66000.0
2005-02-23 11:00:00,47.43,47.5,47.3,47.44,30300.0,30.5221,30.5671,30.4384,30.5285,30300.0
2005-02-23 11:30:00,47.45,47.69,47.44,47.49,17400.0,30.5349,30.6894,30.5285,30.5607,17400.0
2005-02-23 12:00:00,47.49,47.67,47.44,47.53,18400.0,30.5607,30.6765,30.5285,30.5864,18400.0
2005-02-23 12:30:00,47.53,47.6,47.49,47.49,19300.0,30.5864,30.6314,30.5607,30.5607,19300.0
2005-02-23 13:00:00,47.45,47.58,47.44,47.46,20800.0,30.5349,30.6186,30.5285,30.5414,20800.0
2005-02-23 13:30:00,47.44,47.49,47.35,47.35,12700.0,30.5285,30.5607,30.4706,30.4706,12700.0
2005-02-23 14:00:00,47.35,47.35,47.22,47.3,69400.0,30.4706,30.4706,30.3869,30.4384,69400.0
2005-02-23 14:30:00,47.3,47.45,47.25,47.25,19400.0,30.4384,30.5349,30.4062,30.4062,19400.0
2005-02-23 15:00:00,47.25,47.3,47.12,47.18,30600.0,30.4062,30.4384,30.3226,30.3612,30600.0
2005-02-23 15:30:00,47.16,47.52,47.07,47.4,71300.0,30.3483,30.58,30.2904,30.5027,71300.0
2005-02-24 09:30:00,47.9,47.95,47.11,47.23,78000.0,30.8245,30.8567,30.3161,30.3933,78000.0
2005-02-24 10:00:00,47.16,47.21,46.8,46.81,64800.0,30.3483,30.3805,30.1166,30.1231,64800.0
2005-02-24 10:30:00,46.82,46.93,46.55,46.6,58300.0,30.1295,30.2003,29.9558,29.9879,58300.0
2005-02-24 11:00:00,46.61,46.76,46.58,46.58,33500.0,29.9944,30.0909,29.9751,29.9751,33500.0
2005-02-24 11:30:00,46.58,46.59,45.95,46.3,113400.0,29.9751,29.9815,29.5696,29.7949,113400.0
2005-02-24 12:00:00,46.29,46.29,46.01,46.16,27600.0,29.7884,29.7884,29.6083,29.7048,27600.0
2005-02-24 12:30:00,46.16,46.16,46.0,46.09,35500.0,29.7048,29.7048,29.6018,29.6597,35500.0
2005-02-24 13:00:00,46.09,46.32,46.09,46.23,35700.0,29.6597,29.8077,29.6597,29.7498,35700.0
2005-02-24 13:30:00,46.23,46.38,46.09,46.25,41000.0,29.7498,29.8464,29.6597,29.7627,41000.0
2005-02-24 14:00:00,46.26,46.45,46.18,46.4,46800.0,29.7691,29.8914,29.7177,29.8592,46800.0
2005-02-24 14:30:00,46.39,46.57,46.2,46.46,59600.0,29.8528,29.9686,29.7305,29.8978,59600.0
2005-02-24 15:00:00,46.48,47.25,46.48,47.25,154700.0,29.9107,30.4062,29.9107,30.4062,154700.0
2005-02-24 15:30:00,47.25,47.32,47.13,47.3,145400.0,30.4062,30.4513,30.329,30.4384,145400.0
2005-02-25 09:30:00,47.65,48.0,47.5,47.79,97400.0,30.6636,30.8889,30.5671,30.7537,97400.0
2005-02-25 10:00:00,47.78,47.79,47.3,47.31,80600.0,30.7473,30.7537,30.4384,30.4448,80600.0
2005-02-25 10:30:00,47.3,47.55,46.8,47.55,109300.0,30.4384,30.5993,30.1166,30.5993,109300.0
2005-02-25 11:00:00,47.56,47.79,47.56,47.79,44400.0,30.6057,30.7537,30.6057,30.7537,44400.0
2005-02-25 11:30:00,47.77,47.99,47.7,47.95,52900.0,30.7408,30.8824,30.6958,30.8567,52900.0
2005-02-25 12:00:00,47.92,48.14,47.85,48.05,131300.0,30.8374,30.9789,30.7923,30.921,131300.0
2005-02-25 12:30:00,48.14,48.2,48.05,48.13,12300.0,30.9789,31.0176,30.921,30.9725,12300.0
2005-02-25 13:00:00,48.05,48.15,47.95,48.02,16700.0,30.921,30.9854,30.8567,30.9017,16700.0
2005-02-25 13:30:00,47.98,48.23,47.98,48.1,29200.0,30.876,31.0369,30.876,30.9532,29200.0
2005-02-25 14:00:00,48.14,48.25,48.02,48.05,29400.0,30.9789,31.0497,30.9017,30.921,29400.0
2005-02-25 14:30:00,48.05,48.33,48.05,48.25,37200.0,30.921,31.1012,30.921,31.0497,37200.0
2005-02-25 15:00:00,48.32,48.44,48.23,48.29,114300.0,31.0948,31.172,31.0369,31.0755,114300.0
2005-02-25 15:30:00,48.29,48.6,48.24,48.5,84000.0,31.0755,31.275,31.0433,31.2106,84000.0
2005-02-28 09:30:00,49.2,49.25,48.36,48.49,115700.0,31.6611,31.6933,31.1205,31.2042,115700.0
2005-02-28 10:00:00,48.49,48.5,48.0,48.4,88300.0,31.2042,31.2106,30.8889,31.1463,88300.0
2005-02-28 10:30:00,48.4,48.75,48.23,48.49,36900.0,31.1463,31.3715,31.0369,31.2042,36900.0
2005-02-28 11:00:00,48.59,48.9,48.51,48.86,77100.0,31.2685,31.468,31.2171,31.4423,77100.0
2005-02-28 11:30:00,48.9,49.0,48.76,48.8,44200.0,31.468,31.5324,31.3779,31.4037,44200.0
2005-02-28 12:00:00,48.77,48.78,48.4,48.45,43600.0,31.3844,31.3908,31.1463,31.1784,43600.0
2005-02-28 12:30:00,48.42,48.75,48.42,48.66,26700.0,31.1591,31.3715,31.1591,31.3136,26700.0
2005-02-28 13:00:00,48.6,48.68,48.15,48.34,32800.0,31.275,31.3264,30.9854,31.1077,32800.0
2005-02-28 13:30:00,48.23,48.35,47.5,47.75,77200.0,31.0369,31.1141,30.5671,30.728,77200.0
2005-02-28 14:00:00,47.74,48.1,47.68,48.0,13600.0,30.7215,30.9532,30.6829,30.8889,13600.0
2005-02-28 14:30:00,48.01,48.13,48.0,48.12,13100.0,30.8953,30.9725,30.8889,30.9661,13100.0
2005-02-28 15:00:00,48.11,48.3,48.07,48.15,23000.0,30.9596,31.0819,30.9339,30.9854,23000.0
2005-02-28 15:30:00,48.11,48.16,47.85,47.9,37000.0,30.9596,30.9918,30.7923,30.8245,37000.0
2005-03-01 09:30:00,47.98,48.49,47.97,48.45,48400.0,30.876,31.2042,30.8696,31.1784,48400.0
2005-03-01 10:00:00,48.45,48.77,48.41,48.77,114800.0,31.1784,31.3844,31.1527,31.3844,114800.0
2005-03-01 10:30:00,48.77,48.8,48.31,48.45,42200.0,31.3844,31.4037,31.0883,31.1784,42200.0
2005-03-01 11:00:00,48.47,48.53,48.45,48.5,13000.0,31.1913,31.2299,31.1784,31.2106,13000.0
2005-03-01 11:30:00,48.51,48.51,48.41,48.47,16600.0,31.2171,31.2171,31.1527,31.1913,16600.0
2005-03-01 12:00:00,48.48,48.52,48.28,48.52,22800.0,31.1977,31.2235,31.069,31.2235,22800.0
2005-03-01 12:30:00,48.52,48.54,48.4,48.53,10100.0,31.2235,31.2364,31.1463,31.2299,10100.0
2005-03-01 13:00:00,48.54,48.6,48.5,48.5,16400.0,31.2364,31.275,31.2106,31.2106,16400.0
2005-03-01 13:30:00,48.5,48.76,48.5,48.75,34900.0,31.2106,31.3779,31.2106,31.3715,34900.0
2005-03-01 14:00:00,48.76,48.9,48.69,48.86,43400.0,31.3779,31.468,31.3329,31.4423,43400.0
2005-03-01 14:30:00,48.89,49.03,48.76,48.95,66000.0,31.4616,31.5517,31.3779,31.5002,66000.0
2005-03-01 15:00:00,48.97,49.69,48.92,49.52,108200.0,31.5131,31.9764,31.4809,31.867,108200.0
2005-03-01 15:30:00,49.53,50.08,49.45,50.01,200200.0,31.8734,32.2274,31.822,32.1823,200200.0
2005-03-02 09:30:00,49.99,50.0,49.68,49.79,55200.0,32.1695,32.1759,31.97,32.0408,55200.0
2005-03-02 10:00:00,49.79,49.98,49.71,49.91,45500.0,32.0408,32.163,31.9893,32.118,45500.0
2005-03-02 10:30:00,49.9,50.0,49.75,49.9,43200.0,32.1115,32.1759,32.015,32.1115,43200.0
2005-03-02 11:00:00,49.9,50.29,49.8,50.28,82600.0,32.1115,32.3625,32.0472,32.3561,82600.0
2005-03-02 11:30:00,50.28,50.97,50.28,50.83,134800.0,32.3561,32.8001,32.3561,32.71,134800.0
2005-03-02 12:00:00,50.83,50.86,50.1,50.25,77000.0,32.71,32.7293,32.2402,32.3368,77000.0
2005-03-02 12:30:00,50.29,50.3,50.05,50.22,41800.0,32.3625,32.3689,32.2081,32.3175,41800.0
2005-03-02 13:00:00,50.22,50.35,50.18,50.2,28600.0,32.3175,32.4011,32.2917,32.3046,28600.0
2005-03-02 13:30:00,50.22,50.23,50.12,50.16,17000.0,32.3175,32.3239,32.2531,32.2789,17000.0
2005-03-02 14:00:00,50.17,50.19,50.0,50.0,52300.0,32.2853,32.2982,32.1759,32.1759,52300.0
2005-03-02 14:30:00,50.05,50.06,49.95,50.05,70200.0,32.2081,32.2145,32.1437,32.2081,70200.0
2005-03-02 15:00:00,50.07,50.2,49.97,50.0,39600.0,32.2209,32.3046,32.1566,32.1759,39600.0
2005-03-02 15:30:00,50.0,50.1,49.78,49.9,81900.0,32.1759,32.2402,32.0343,32.1115,81900.0
2005-03-03 09:30:00,49.98,50.49,49.98,50.24,45500.0,32.163,32.4912,32.163,32.3303,45500.0
2005-03-03 10:00:00,50.27,50.3,49.48,49.53,61000.0,32.3496,32.3689,31.8413,31.8734,61000.0
2005-03-03 10:30:00,49.37,49.57,48.75,49.57,106600.0,31.7705,31.8992,31.3715,31.8992,106600.0
2005-03-03 11:00:00,49.48,49.6,49.36,49.39,39100.0,31.8413,31.9185,31.764,31.7833,39100.0
2005-03-03 11:30:00,49.42,49.65,49.36,49.48,39300.0,31.8027,31.9507,31.764,31.8413,39300.0
2005-03-03 12:00:00,49.5,49.53,49.38,49.38,19500.0,31.8541,31.8734,31.7769,31.7769,19500.0
2005-03-03 12:30:00,49.38,49.42,49.17,49.17,52300.0,31.7769,31.8027,31.6418,31.6418,52300.0
2005-03-03 13:00:00,49.18,49.51,49.13,49.5,50800.0,31.6482,31.8606,31.616,31.8541,50800.0
2005-03-03 13:30:00,49.51,49.95,49.48,49.82,39200.0,31.8606,32.1437,31.8413,32.0601,39200.0
2005-03-03 14:00:00,49.83,50.05,49.66,49.97,50100.0,32.0665,32.2081,31.9571,32.1566,50100.0
2005-03-03 14:30:00,49.97,50.0,49.5,49.72,18400.0,32.1566,32.1759,31.8541,31.9957,18400.0
2005-03-03 15:00:00,49.76,49.85,49.75,49.75,13600.0,32.0214,32.0794,32.015,32.015,13600.0
2005-03-03 15:30:00,49.75,49.75,49.21,49.55,96000.0,32.015,32.015,31.6675,31.8863,96000.0
2005-03-04 09:30:00,49.55,49.6,48.7,48.95,155200.0,31.8863,31.9185,31.3393,31.5002,155200.0
2005-03-04 10:00:00,48.95,49.09,48.67,48.99,105300.0,31.5002,31.5903,31.32,31.5259,105300.0
2005-03-04 10:30:00,48.99,49.1,48.9,48.97,50500.0,31.5259,31.5967,31.468,31.5131,50500.0
2005-03-04 11:00:00,48.98,49.19,48.93,48.99,99000.0,31.5195,31.6546,31.4873,31.5259,99000.0
2005-03-04 11:30:00,49.0,49.0,48.94,48.98,49900.0,31.5324,31.5324,31.4938,31.5195,49900.0
2005-03-04 12:00:00,48.98,48.98,48.95,48.98,23000.0,31.5195,31.5195,31.5002,31.5195,23000.0
2005-03-04 12:30:00,48.98,48.99,48.96,48.97,16000.0,31.5195,31.5259,31.5066,31.5131,16000.0
2005-03-04 13:00:00,48.97,48.99,48.62,48.82,43100.0,31.5131,31.5259,31.2878,31.4165,43100.0
2005-03-04 13:30:00,48.84,48.86,48.75,48.84,14400.0,31.4294,31.4423,31.3715,31.4294,14400.0
2005-03-04 14:00:00,48.84,48.84,48.75,48.75,22200.0,31.4294,31.4294,31.3715,31.3715,22200.0
2005-03-04 14:30:00,48.75,48.75,48.5,48.57,74900.0,31.3715,31.3715,31.2106,31.2557,74900.0
2005-03-04 15:00:00,48.58,48.85,48.58,48.85,72100.0,31.2621,31.4358,31.2621,31.4358,72100.0
2005-03-04 15:30:00,48.83,48.83,48.3,48.42,124600.0,31.423,31.423,31.0819,31.1591,124600.0
2005-03-07 09:30:00,48.65,49.2,48.61,48.85,156200.0,31.3071,31.6611,31.2814,31.4358,156200.0
2005-03-07 10:00:00,48.86,49.04,48.85,49.0,111700.0,31.4423,31.5581,31.4358,31.5324,111700.0
2005-03-07 10:30:00,48.99,49.0,48.78,48.79,59500.0,31.5259,31.5324,31.3908,31.3972,59500.0
2005-03-07 11:00:00,48.79,49.2,48.79,49.2,71700.0,31.3972,31.6611,31.3972,31.6611,71700.0
2005-03-07 11:30:00,49.23,49.35,49.15,49.28,76400.0,31.6804,31.7576,31.6289,31.7126,76400.0
2005-03-07 12:00:00,49.22,49.37,49.1,49.31,35200.0,31.6739,31.7705,31.5967,31.7319,35200.0
2005-03-07 12:30:00,49.34,49.58,49.31,49.42,58800.0,31.7512,31.9056,31.7319,31.8027,58800.0
2005-03-07 13:00:00,49.42,49.47,49.37,49.39,29300.0,31.8027,31.8348,31.7705,31.7833,29300.0
2005-03-07 13:30:00,49.38,49.9,49.37,49.85,57800.0,31.7769,32.1115,31.7705,32.0794,57800.0
2005-03-07 14:00:00,49.82,49.88,49.57,49.74,45400.0,32.0601,32.0987,31.8992,32.0086,45400.0
2005-03-07 14:30:00,49.71,49.75,49.55,49.73,21700.0,31.9893,32.015,31.8863,32.0021,21700.0
2005-03-07 15:00:00,49.75,49.9,49.58,49.9,83600.0,32.015,32.1115,31.9056,32.1115,83600.0
2005-03-07 15:30:00,49.89,50.0,49.53,50.0,159400.0,32.1051,32.1759,31.8734,32.1759,159400.0
2005-03-08 09:30:00,49.25,49.8,48.0,48.04,872400.0,31.6933,32.0472,30.8889,30.9146,872400.0
2005-03-08 10:00:00,48.05,48.28,47.25,47.44,722400.0,30.921,31.069,30.4062,30.5285,722400.0
2005-03-08 10:30:00,47.46,47.65,47.1,47.54,306900.0,30.5414,30.6636,30.3097,30.5928,306900.0
2005-03-08 11:00:00,47.5,47.54,47.15,47.29,218500.0,30.5671,30.5928,30.3419,30.432,218500.0
2005-03-08 11:30:00,47.29,47.9,47.29,47.7,264200.0,30.432,30.8245,30.432,30.6958,264200.0
2005-03-08 12:00:00,47.7,48.4,47.7,48.12,228100.0,30.6958,31.1463,30.6958,30.9661,228100.0
2005-03-08 12:30:00,48.2,48.22,47.88,48.07,43300.0,31.0176,31.0304,30.8116,30.9339,43300.0
2005-03-08 13:00:00,48.09,48.52,48.09,48.45,71500.0,30.9468,31.2235,30.9468,31.1784,71500.0
2005-03-08 13:30:00,48.46,48.52,47.68,47.8,155900.0,31.1849,31.2235,30.6829,30.7602,155900.0
2005-03-08 14:00:00,47.79,48.15,47.56,47.78,207600.0,30.7537,30.9854,30.6057,30.7473,207600.0
2005-03-08 14:30:00,47.75,47.84,47.55,47.57,161900.0,30.728,30.7859,30.5993,30.6121,161900.0
2005-03-08 15:00:00,47.54,47.63,47.36,47.48,202800.0,30.5928,30.6508,30.477,30.5542,202800.0
2005-03-08 15:30:00,47.45,47.54,47.27,47.4,212600.0,30.5349,30.5928,30.4191,30.5027,212600.0
2005-03-09 09:30:00,47.1,47.3,46.6,46.6,255900.0,30.3097,30.4384,29.9879,29.9879,255900.0
2005-03-09 10:00:00,46.6,46.67,45.49,45.5,298300.0,29.9879,30.033,29.2736,29.2801,298300.0
2005-03-09 10:30:00,45.51,45.51,44.25,44.85,690000.0,29.2865,29.2865,28.4757,28.8618,690000.0
2005-03-09 11:00:00,44.9,45.26,44.77,45.26,252900.0,28.894,29.1256,28.8103,29.1256,252900.0
2005-03-09 11:30:00,45.24,45.34,45.07,45.21,91700.0,29.1127,29.1771,29.0033,29.0934,91700.0
2005-03-09 12:00:00,45.2,45.64,45.2,45.52,348400.0,29.087,29.3702,29.087,29.2929,348400.0
2005-03-09 12:30:00,45.52,45.73,45.48,45.5,72400.0,29.2929,29.4281,29.2672,29.2801,72400.0
2005-03-09 13:00:00,45.5,45.51,45.22,45.47,49400.0,29.2801,29.2865,29.0999,29.2608,49400.0
2005-03-09 13:30:00,45.51,45.65,45.29,45.65,51000.0,29.2865,29.3766,29.1449,29.3766,51000.0
2005-03-09 14:00:00,45.65,46.08,45.65,45.94,115100.0,29.3766,29.6533,29.3766,29.5632,115100.0
2005-03-09 14:30:00,45.93,45.97,45.63,45.85,54400.0,29.5568,29.5825,29.3637,29.5053,54400.0
2005-03-09 15:00:00,45.86,45.87,45.49,45.52,111400.0,29.5117,29.5182,29.2736,29.2929,111400.0
2005-03-09 15:30:00,45.52,45.52,45.01,45.1,186500.0,29.2929,29.2929,28.9647,29.0227,186500.0
2005-03-10 09:30:00,45.1,45.59,45.1,45.56,101200.0,29.0227,29.338,29.0227,29.3187,101200.0
2005-03-10 10:00:00,45.57,45.57,45.13,45.2,79900.0,29.3251,29.3251,29.042,29.087,79900.0
2005-03-10 10:30:00,45.2,45.2,44.93,45.04,79200.0,29.087,29.087,28.9133,28.984,79200.0
2005-03-10 11:00:00,45.04,45.09,44.85,44.93,98300.0,28.984,29.0162,28.8618,28.9133,98300.0
2005-03-10 11:30:00,44.99,45.3,44.99,45.3,90600.0,28.9519,29.1514,28.9519,29.1514,90600.0
2005-03-10 12:00:00,45.29,45.75,45.28,45.57,64900.0,29.1449,29.4409,29.1385,29.3251,64900.0
2005-03-10 12:30:00,45.54,45.55,45.26,45.4,68400.0,29.3058,29.3122,29.1256,29.2157,68400.0
2005-03-10 13:00:00,45.4,45.53,45.37,45.5,35100.0,29.2157,29.2994,29.1964,29.2801,35100.0
2005-03-10 13:30:00,45.5,45.88,45.5,45.75,48500.0,29.2801,29.5246,29.2801,29.4409,48500.0
2005-03-10 14:00:00,45.74,45.76,45.66,45.76,18000.0,29.4345,29.4474,29.383,29.4474,18000.0
2005-03-10 14:30:00,45.76,45.9,45.69,45.9,42500.0,29.4474,29.5375,29.4023,29.5375,42500.0
2005-03-10 15:00:00,45.89,45.93,45.51,45.52,69200.0,29.531,29.5568,29.2865,29.2929,69200.0
2005-03-10 15:30:00,45.49,45.66,45.33,45.66,140100.0,29.2736,29.383,29.1707,29.383,140100.0
2005-03-11 09:30:00,45.73,46.87,45.73,46.8,119800.0,29.4281,30.1617,29.4281,30.1166,119800.0
2005-03-11 10:00:00,46.7,47.0,46.4,46.5,108600.0,30.0523,30.2453,29.8592,29.9236,108600.0
2005-03-11 10:30:00,46.52,46.52,46.07,46.11,70500.0,29.9364,29.9364,29.6469,29.6726,70500.0
2005-03-11 11:00:00,46.12,46.5,46.11,46.5,60700.0,29.679,29.9236,29.6726,29.9236,60700.0
2005-03-11 11:30:00,46.42,46.55,46.38,46.5,27000.0,29.8721,29.9558,29.8464,29.9236,27000.0
2005-03-11 12:00:00,46.5,46.54,46.49,46.49,16600.0,29.9236,29.9493,29.9171,29.9171,16600.0
2005-03-11 12:30:00,46.53,46.53,46.3,46.31,17100.0,29.9429,29.9429,29.7949,29.8013,17100.0
2005-03-11 13:00:00,46.31,46.4,46.16,46.35,23400.0,29.8013,29.8592,29.7048,29.8271,23400.0
2005-03-11 13:30:00,46.35,46.35,46.2,46.27,14800.0,29.8271,29.8271,29.7305,29.7756,14800.0
2005-03-11 14:00:00,46.28,46.3,46.15,46.2,26200.0,29.782,29.7949,29.6983,29.7305,26200.0
2005-03-11 14:30:00,46.19,46.25,46.1,46.11,33900.0,29.7241,29.7627,29.6662,29.6726,33900.0
2005-03-11 15:00:00,46.11,46.22,46.1,46.18,32300.0,29.6726,29.7434,29.6662,29.7177,32300.0
2005-03-11 15:30:00,46.19,46.19,45.09,45.97,44000.0,29.7241,29.7241,29.0162,29.5825,44000.0
2005-03-14 09:30:00,46.65,46.9,46.52,46.84,139900.0,30.0201,30.181,29.9364,30.1424,139900.0
2005-03-14 10:00:00,46.85,46.95,46.75,46.91,82700.0,30.1488,30.2132,30.0845,30.1874,82700.0
2005-03-14 10:30:00,46.89,47.24,46.4,46.6,140100.0,30.1746,30.3998,29.8592,29.9879,140100.0
2005-03-14 11:00:00,46.58,47.0,46.58,47.0,33900.0,29.9751,30.2453,29.9751,30.2453,33900.0
2005-03-14 11:30:00,46.95,47.1,46.94,47.05,18900.0,30.2132,30.3097,30.2067,30.2775,18900.0
2005-03-14 12:00:00,47.1,47.13,46.98,47.06,49400.0,30.3097,30.329,30.2325,30.2839,49400.0
2005-03-14 12:30:00,47.05,47.12,46.96,46.96,21800.0,30.2775,30.3226,30.2196,30.2196,21800.0
2005-03-14 13:00:00,47.0,47.05,46.96,46.97,24300.0,30.2453,30.2775,30.2196,30.226,24300.0
2005-03-14 13:30:00,46.98,47.05,46.75,47.01,66500.0,30.2325,30.2775,30.0845,30.2518,66500.0
2005-03-14 14:00:00,47.01,47.2,47.01,47.02,29400.0,30.2518,30.374,30.2518,30.2582,29400.0
2005-03-14 14:30:00,47.02,47.2,47.02,47.19,26500.0,30.2582,30.374,30.2582,30.3676,26500.0
2005-03-14 15:00:00,47.2,47.25,47.13,47.24,40500.0,30.374,30.4062,30.329,30.3998,40500.0
2005-03-14 15:30:00,47.23,47.53,47.16,47.42,109800.0,30.3933,30.5864,30.3483,30.5156,109800.0
2005-03-15 09:30:00,47.75,48.68,47.75,48.54,251600.0,30.728,31.3264,30.728,31.2364,251600.0
2005-03-15 10:00:00,48.46,48.64,48.43,48.64,99300.0,31.1849,31.3007,31.1656,31.3007,99300.0
2005-03-15 10:30:00,48.64,49.14,48.57,49.1,129000.0,31.3007,31.6225,31.2557,31.5967,129000.0
2005-03-15 11:00:00,49.1,49.2,48.8,49.0,119300.0,31.5967,31.6611,31.4037,31.5324,119300.0
2005-03-15 11:30:00,49.05,49.28,49.0,49.22,162600.0,31.5645,31.7126,31.5324,31.6739,162600.0
2005-03-15 12:00:00,49.21,49.22,49.0,49.21,69400.0,31.6675,31.6739,31.5324,31.6675,69400.0
2005-03-15 12:30:00,49.2,49.45,49.08,49.43,109100.0,31.6611,31.822,31.5839,31.8091,109100.0
2005-03-15 13:00:00,49.38,49.53,49.11,49.16,94100.0,31.7769,31.8734,31.6032,31.6353,94100.0
2005-03-15 13:30:00,49.16,49.35,49.15,49.34,89800.0,31.6353,31.7576,31.6289,31.7512,89800.0
2005-03-15 14:00:00,49.34,49.64,49.2,49.64,155000.0,31.7512,31.9442,31.6611,31.9442,155000.0
2005-03-15 14:30:00,49.66,49.8,49.42,49.55,148400.0,31.9571,32.0472,31.8027,31.8863,148400.0
2005-03-15 15:00:00,49.55,49.65,49.27,49.4,182500.0,31.8863,31.9507,31.7061,31.7898,182500.0
2005-03-15 15:30:00,49.41,49.6,49.3,49.39,180000.0,31.7962,31.9185,31.7254,31.7833,180000.0
2005-03-16 09:30:00,49.3,49.4,48.89,48.96,99900.0,31.7254,31.7898,31.4616,31.5066,99900.0
2005-03-16 10:00:00,48.99,49.47,48.96,49.45,124100.0,31.5259,31.8348,31.5066,31.822,124100.0
2005-03-16 10:30:00,49.42,49.42,49.1,49.16,50600.0,31.8027,31.8027,31.5967,31.6353,50600.0
2005-03-16 11:00:00,49.26,49.26,49.12,49.21,26100.0,31.6997,31.6997,31.6096,31.6675,26100.0
2005-03-16 11:30:00,49.21,49.35,49.2,49.35,37200.0,31.6675,31.7576,31.6611,31.7576,37200.0
2005-03-16 12:00:00,49.33,49.33,49.3,49.3,79800.0,31.7447,31.7447,31.7254,31.7254,79800.0
2005-03-16 12:30:00,49.3,49.37,49.3,49.31,33000.0,31.7254,31.7705,31.7254,31.7319,33000.0
2005-03-16 13:00:00,49.31,49.31,49.2,49.23,50000.0,31.7319,31.7319,31.6611,31.6804,50000.0
2005-03-16 13:30:00,49.23,49.25,49.2,49.24,33500.0,31.6804,31.6933,31.6611,31.6868,33500.0
2005-03-16 14:00:00,49.25,49.26,49.04,49.04,86900.0,31.6933,31.6997,31.5581,31.5581,86900.0
2005-03-16 14:30:00,49.05,49.08,48.69,48.7,262800.0,31.5645,31.5839,31.3329,31.3393,262800.0
2005-03-16 15:00:00,48.66,48.7,47.97,47.97,379000.0,31.3136,31.3393,30.8696,30.8696,379000.0
2005-03-16 15:30:00,47.97,48.43,47.8,48.31,205500.0,30.8696,31.1656,30.7602,31.0883,205500.0
2005-03-17 09:30:00,48.06,48.25,47.88,47.88,67200.0,30.9275,31.0497,30.8116,30.8116,67200.0
2005-03-17 10:00:00,47.88,48.9,47.84,48.7,108900.0,30.8116,31.468,30.7859,31.3393,108900.0
2005-03-17 10:30:00,48.67,48.95,48.58,48.9,83800.0,31.32,31.5002,31.2621,31.468,83800.0
2005-03-17 11:00:00,48.9,48.92,48.75,48.9,60000.0,31.468,31.4809,31.3715,31.468,60000.0
2005-03-17 11:30:00,48.9,48.95,48.77,48.9,50700.0,31.468,31.5002,31.3844,31.468,50700.0
2005-03-17 12:00:00,48.89,48.9,48.82,48.82,10500.0,31.4616,31.468,31.4165,31.4165,10500.0
2005-03-17 12:30:00,48.82,48.83,48.65,48.7,30800.0,31.4165,31.423,31.3071,31.3393,30800.0
2005-03-17 13:00:00,48.75,48.76,48.7,48.73,11900.0,31.3715,31.3779,31.3393,31.3586,11900.0
2005-03-17 13:30:00,48.72,48.72,48.3,48.4,57400.0,31.3522,31.3522,31.0819,31.1463,57400.0
2005-03-17 14:00:00,48.4,48.4,48.22,48.22,32600.0,31.1463,31.1463,31.0304,31.0304,32600.0
2005-03-17 14:30:00,48.21,48.31,47.91,47.95,44400.0,31.024,31.0883,30.8309,30.8567,44400.0
2005-03-17 15:00:00,47.95,48.25,47.95,48.21,86100.0,30.8567,31.0497,30.8567,31.024,86100.0
2005-03-17 15:30:00,48.18,48.35,48.12,48.35,55100.0,31.0047,31.1141,30.9661,31.1141,55100.0
2005-03-18 09:30:00,48.51,49.35,48.45,49.1,126100.0,31.2171,31.7576,31.1784,31.5967,126100.0
2005-03-18 10:00:00,49.0,49.1,48.7,48.9,87900.0,31.5324,31.5967,31.3393,31.468,87900.0
2005-03-18 10:30:00,48.84,48.84,48.3,48.51,57100.0,31.4294,31.4294,31.0819,31.2171,57100.0
2005-03-18 11:00:00,48.56,48.65,48.52,48.6,17800.0,31.2492,31.3071,31.2235,31.275,17800.0
2005-03-18 11:30:00,48.61,48.98,48.59,48.95,35300.0,31.2814,31.5195,31.2685,31.5002,35300.0
2005-03-18 12:00:00,48.95,49.15,48.85,49.05,25600.0,31.5002,31.6289,31.4358,31.5645,25600.0
2005-03-18 12:30:00,49.02,49.15,49.0,49.05,17400.0,31.5452,31.6289,31.5324,31.5645,17400.0
2005-03-18 13:00:00,49.05,49.1,48.87,48.95,14300.0,31.5645,31.5967,31.4487,31.5002,14300.0
2005-03-18 13:30:00,48.95,49.12,48.95,49.0,15300.0,31.5002,31.6096,31.5002,31.5324,15300.0
2005-03-18 14:00:00,48.96,48.96,48.72,48.92,30800.0,31.5066,31.5066,31.3522,31.4809,30800.0
2005-03-18 14:30:00,48.92,48.92,48.5,48.5,35900.0,31.4809,31.4809,31.2106,31.2106,35900.0
2005-03-18 15:00:00,48.51,48.51,47.8,47.95,57400.0,31.2171,31.2171,30.7602,30.8567,57400.0
2005-03-18 15:30:00,48.0,48.55,48.0,48.5,72500.0,30.8889,31.2428,30.8889,31.2106,72500.0
2005-03-21 09:30:00,48.74,49.15,48.51,48.7,154300.0,31.3651,31.6289,31.2171,31.3393,154300.0
2005-03-21 10:00:00,48.7,48.8,48.56,48.71,154100.0,31.3393,31.4037,31.2492,31.3458,154100.0
2005-03-21 10:30:00,48.71,48.72,48.15,48.3,94300.0,31.3458,31.3522,30.9854,31.0819,94300.0
2005-03-21 11:00:00,48.3,48.3,47.9,48.09,101800.0,31.0819,31.0819,30.8245,30.9468,101800.0
2005-03-21 11:30:00,48.07,48.08,47.96,48.01,85300.0,30.9339,30.9403,30.8631,30.8953,85300.0
2005-03-21 12:00:00,48.01,48.13,48.0,48.13,59300.0,30.8953,30.9725,30.8889,30.9725,59300.0
2005-03-21 12:30:00,48.13,48.19,48.11,48.15,71500.0,30.9725,31.0111,30.9596,30.9854,71500.0
2005-03-21 13:00:00,48.15,48.15,48.05,48.1,45900.0,30.9854,30.9854,30.921,30.9532,45900.0
2005-03-21 13:30:00,48.11,48.2,47.95,48.11,62300.0,30.9596,31.0176,30.8567,30.9596,62300.0
2005-03-21 14:00:00,48.11,48.15,47.97,48.0,35400.0,30.9596,30.9854,30.8696,30.8889,35400.0
2005-03-21 14:30:00,48.0,48.13,47.98,48.0,70700.0,30.8889,30.9725,30.876,30.8889,70700.0
2005-03-21 15:00:00,47.99,48.3,47.99,48.24,105000.0,30.8824,31.0819,30.8824,31.0433,105000.0
2005-03-21 15:30:00,48.23,48.4,48.19,48.35,106500.0,31.0369,31.1463,31.0111,31.1141,106500.0
2005-03-22 09:30:00,48.31,48.52,47.83,47.95,61600.0,31.0883,31.2235,30.7795,30.8567,61600.0
2005-03-22 10:00:00,47.96,48.19,47.96,48.19,59000.0,30.8631,31.0111,30.8631,31.0111,59000.0
2005-03-22 10:30:00,48.17,48.2,47.9,47.91,59300.0,30.9983,31.0176,30.8245,30.8309,59300.0
2005-03-22 11:00:00,47.9,47.91,47.67,47.71,66500.0,30.8245,30.8309,30.6765,30.7022,66500.0
2005-03-22 11:30:00,47.7,47.9,47.55,47.56,44800.0,30.6958,30.8245,30.5993,30.6057,44800.0
2005-03-22 12:00:00,47.56,47.65,47.3,47.55,76200.0,30.6057,30.6636,30.4384,30.5993,76200.0
2005-03-22 12:30:00,47.55,47.7,47.35,47.42,102800.0,30.5993,30.6958,30.4706,30.5156,102800.0
2005-03-22 13:00:00,47.39,47.41,47.34,47.41,32600.0,30.4963,30.5092,30.4641,30.5092,32600.0
2005-03-22 13:30:00,47.41,47.75,47.37,47.66,45700.0,30.5092,30.728,30.4834,30.6701,45700.0
2005-03-22 14:00:00,47.66,47.85,47.38,47.4,54300.0,30.6701,30.7923,30.4899,30.5027,54300.0
2005-03-22 14:30:00,47.4,47.47,46.74,46.92,151800.0,30.5027,30.5478,30.078,30.1939,151800.0
2005-03-22 15:00:00,46.93,47.0,46.41,46.5,117600.0,30.2003,30.2453,29.8657,29.9236,117600.0
2005-03-22 15:30:00,46.54,46.55,46.35,46.5,109200.0,29.9493,29.9558,29.8271,29.9236,109200.0
2005-03-23 09:30:00,46.15,46.27,45.52,45.66,144400.0,29.6983,29.7756,29.2929,29.383,144400.0
2005-03-23 10:00:00,45.7,45.85,45.59,45.67,97000.0,29.4088,29.5053,29.338,29.3895,97000.0
2005-03-23 10:30:00,45.65,45.69,45.54,45.54,90100.0,29.3766,29.4023,29.3058,29.3058,90100.0
2005-03-23 11:00:00,45.54,45.7,45.52,45.69,68900.0,29.3058,29.4088,29.2929,29.4023,68900.0
2005-03-23 11:30:00,45.69,45.97,45.68,45.92,67900.0,29.4023,29.5825,29.3959,29.5503,67900.0
2005-03-23 12:00:00,45.92,46.15,45.9,45.98,46400.0,29.5503,29.6983,29.5375,29.589,46400.0
2005-03-23 12:30:00,45.98,46.04,45.8,45.96,37100.0,29.589,29.6276,29.4731,29.5761,37100.0
2005-03-23 13:00:00,45.96,46.05,45.91,45.99,27000.0,29.5761,29.634,29.5439,29.5954,27000.0
2005-03-23 13:30:00,45.99,46.08,45.85,46.01,39600.0,29.5954,29.6533,29.5053,29.6083,39600.0
2005-03-23 14:00:00,46.02,46.39,46.0,46.21,58500.0,29.6147,29.8528,29.6018,29.737,58500.0
2005-03-23 14:30:00,46.23,46.24,46.13,46.22,46000.0,29.7498,29.7563,29.6855,29.7434,46000.0
2005-03-23 15:00:00,46.24,46.24,45.85,45.86,54300.0,29.7563,29.7563,29.5053,29.5117,54300.0
2005-03-23 15:30:00,45.91,46.03,45.52,45.76,143000.0,29.5439,29.6211,29.2929,29.4474,143000.0
2005-03-24 09:30:00,45.85,46.35,45.76,45.98,70800.0,29.5053,29.8271,29.4474,29.589,70800.0
2005-03-24 10:00:00,45.96,46.22,45.96,46.21,78400.0,29.5761,29.7434,29.5761,29.737,78400.0
2005-03-24 10:30:00,46.2,46.29,45.82,45.92,79000.0,29.7305,29.7884,29.486,29.5503,79000.0
2005-03-24 11:00:00,45.93,45.94,45.52,45.54,43100.0,29.5568,29.5632,29.2929,29.3058,43100.0
2005-03-24 11:30:00,45.59,45.73,45.51,45.62,26500.0,29.338,29.4281,29.2865,29.3573,26500.0
2005-03-24 12:00:00,45.65,45.72,45.55,45.7,24700.0,29.3766,29.4216,29.3122,29.4088,24700.0
2005-03-24 12:30:00,45.69,45.72,45.62,45.72,15500.0,29.4023,29.4216,29.3573,29.4216,15500.0
2005-03-24 13:00:00,45.72,45.72,45.66,45.7,8400.0,29.4216,29.4216,29.383,29.4088,8400.0
2005-03-24 13:30:00,45.7,45.74,45.6,45.7,19500.0,29.4088,29.4345,29.3444,29.4088,19500.0
2005-03-24 14:00:00,45.65,45.82,45.65,45.79,13000.0,29.3766,29.486,29.3766,29.4667,13000.0
2005-03-24 14:30:00,45.79,45.88,45.75,45.82,22700.0,29.4667,29.5246,29.4409,29.486,22700.0
2005-03-24 15:00:00,45.86,45.99,45.77,45.98,32900.0,29.5117,29.5954,29.4538,29.589,32900.0
2005-03-24 15:30:00,45.98,46.0,45.87,45.9,70400.0,29.589,29.6018,29.5182,29.5375,70400.0
2005-03-28 09:30:00,45.8,46.29,45.8,46.07,60500.0,29.4731,29.7884,29.4731,29.6469,60500.0
2005-03-28 10:00:00,46.07,46.22,46.06,46.16,27200.0,29.6469,29.7434,29.6404,29.7048,27200.0
2005-03-28 10:30:00,46.16,46.4,45.9,46.0,41600.0,29.7048,29.8592,29.5375,29.6018,41600.0
2005-03-28 11:00:00,46.0,46.15,45.97,46.1,35700.0,29.6018,29.6983,29.5825,29.6662,35700.0
2005-03-28 11:30:00,46.02,46.02,45.8,45.91,17800.0,29.6147,29.6147,29.4731,29.5439,17800.0
2005-03-28 12:00:00,45.91,45.95,45.8,45.93,20000.0,29.5439,29.5696,29.4731,29.5568,20000.0
2005-03-28 12:30:00,45.89,45.91,45.8,45.8,8200.0,29.531,29.5439,29.4731,29.4731,8200.0
2005-03-28 13:00:00,45.8,45.8,45.51,45.64,23300.0,29.4731,29.4731,29.2865,29.3702,23300.0
2005-03-28 13:30:00,45.65,45.8,45.6,45.69,24200.0,29.3766,29.4731,29.3444,29.4023,24200.0
2005-03-28 14:00:00,45.74,45.75,45.6,45.68,14200.0,29.4345,29.4409,29.3444,29.3959,14200.0
2005-03-28 14:30:00,45.7,45.83,45.67,45.77,12200.0,29.4088,29.4924,29.3895,29.4538,12200.0
2005-03-28 15:00:00,45.77,45.87,45.72,45.79,17200.0,29.4538,29.5182,29.4216,29.4667,17200.0
2005-03-28 15:30:00,45.82,46.0,45.76,46.0,68000.0,29.486,29.6018,29.4474,29.6018,68000.0
2005-03-29 09:30:00,45.5,45.65,45.21,45.33,123300.0,29.2801,29.3766,29.0934,29.1707,123300.0
2005-03-29 10:00:00,45.34,45.55,45.1,45.13,135200.0,29.1771,29.3122,29.0227,29.042,135200.0
2005-03-29 10:30:00,45.1,45.48,45.1,45.47,92700.0,29.0227,29.2672,29.0227,29.2608,92700.0
2005-03-29 11:00:00,45.47,45.52,45.46,45.51,75300.0,29.2608,29.2929,29.2543,29.2865,75300.0
2005-03-29 11:30:00,45.51,45.51,45.31,45.35,34900.0,29.2865,29.2865,29.1578,29.1835,34900.0
2005-03-29 12:00:00,45.36,45.4,45.19,45.22,51200.0,29.19,29.2157,29.0806,29.0999,51200.0
2005-03-29 12:30:00,45.22,45.35,45.1,45.14,146500.0,29.0999,29.1835,29.0227,29.0484,146500.0
2005-03-29 13:00:00,45.14,45.14,44.8,44.83,144800.0,29.0484,29.0484,28.8296,28.8489,144800.0
2005-03-29 13:30:00,44.83,44.85,44.4,44.46,146100.0,28.8489,28.8618,28.5722,28.6108,146100.0
2005-03-29 14:00:00,44.44,44.52,44.27,44.37,141500.0,28.5979,28.6494,28.4885,28.5529,141500.0
2005-03-29 14:30:00,44.39,44.42,44.03,44.04,134800.0,28.5658,28.5851,28.3341,28.3405,134800.0
2005-03-29 15:00:00,44.03,44.2,44.03,44.12,112200.0,28.3341,28.4435,28.3341,28.392,112200.0
2005-03-29 15:30:00,44.13,44.18,43.9,44.0,240000.0,28.3984,28.4306,28.2504,28.3148,240000.0
2005-03-30 09:30:00,44.0,44.5,44.0,44.22,153600.0,28.3148,28.6365,28.3148,28.4564,153600.0
2005-03-30 10:00:00,44.25,44.49,44.13,44.3,33900.0,28.4757,28.6301,28.3984,28.5078,33900.0
2005-03-30 10:30:00,44.28,44.89,44.25,44.8,120300.0,28.495,28.8875,28.4757,28.8296,120300.0
2005-03-30 11:00:00,44.81,45.16,44.72,44.94,125000.0,28.836,29.0613,28.7781,28.9197,125000.0
2005-03-30 11:30:00,44.88,45.08,44.81,45.06,46900.0,28.8811,29.0098,28.836,28.9969,46900.0
2005-03-30 12:00:00,44.99,45.35,44.98,45.13,51500.0,28.9519,29.1835,28.9454,29.042,51500.0
2005-03-30 12:30:00,45.14,45.25,45.05,45.15,44600.0,29.0484,29.1192,28.9905,29.0548,44600.0
2005-03-30 13:00:00,45.15,45.15,45.0,45.0,20400.0,29.0548,29.0548,28.9583,28.9583,20400.0
2005-03-30 13:30:00,45.0,45.01,44.8,44.82,26700.0,28.9583,28.9647,28.8296,28.8425,26700.0
2005-03-30 14:00:00,44.81,44.82,44.55,44.72,75000.0,28.836,28.8425,28.6687,28.7781,75000.0
2005-03-30 14:30:00,44.74,44.94,44.65,44.94,55000.0,28.791,28.9197,28.7331,28.9197,55000.0
2005-03-30 15:00:00,44.9,45.1,44.85,44.88,38300.0,28.894,29.0227,28.8618,28.8811,38300.0
2005-03-30 15:30:00,44.89,45.38,44.83,45.31,76600.0,28.8875,29.2028,28.8489,29.1578,76600.0
2005-03-31 09:30:00,45.2,45.43,45.0,45.15,64100.0,29.087,29.235,28.9583,29.0548,64100.0
2005-03-31 10:00:00,45.15,45.32,45.0,45.31,50000.0,29.0548,29.1642,28.9583,29.1578,50000.0
2005-03-31 10:30:00,45.26,45.55,45.14,45.43,25700.0,29.1256,29.3122,29.0484,29.235,25700.0
2005-03-31 11:00:00,45.43,45.7,45.43,45.68,27800.0,29.235,29.4088,29.235,29.3959,27800.0
2005-03-31 11:30:00,45.69,45.7,45.31,45.31,36400.0,29.4023,29.4088,29.1578,29.1578,36400.0
2005-03-31 12:00:00,45.31,45.41,45.1,45.2,26900.0,29.1578,29.2221,29.0227,29.087,26900.0
2005-03-31 12:30:00,45.23,45.23,45.1,45.16,16200.0,29.1063,29.1063,29.0227,29.0613,16200.0
2005-03-31 13:00:00,45.16,45.24,45.14,45.24,76800.0,29.0613,29.1127,29.0484,29.1127,76800.0
2005-03-31 13:30:00,45.25,45.45,45.2,45.43,16500.0,29.1192,29.2479,29.087,29.235,16500.0
2005-03-31 14:00:00,45.44,45.45,45.36,45.36,12300.0,29.2415,29.2479,29.19,29.19,12300.0
2005-03-31 14:30:00,45.43,45.48,45.15,45.4,25100.0,29.235,29.2672,29.0548,29.2157,25100.0
2005-03-31 15:00:00,45.4,45.44,44.8,44.81,54700.0,29.2157,29.2415,28.8296,28.836,54700.0
2005-03-31 15:30:00,44.82,45.19,44.55,45.11,276800.0,28.8425,29.0806,28.6687,29.0291,276800.0
2005-04-01 09:30:00,45.01,45.1,44.25,44.41,233600.0,28.9647,29.0227,28.4757,28.5786,233600.0
2005-04-01 10:00:00,44.41,44.41,43.9,44.0,188400.0,28.5786,28.5786,28.2504,28.3148,188400.0
2005-04-01 10:30:00,43.94,44.09,43.9,43.92,81800.0,28.2762,28.3727,28.2504,28.2633,81800.0
2005-04-01 11:00:00,43.91,43.95,43.57,43.95,122900.0,28.2569,28.2826,28.0381,28.2826,122900.0
2005-04-01 11:30:00,43.95,44.05,43.9,44.01,82700.0,28.2826,28.347,28.2504,28.3212,82700.0
2005-04-01 12:00:00,44.0,44.01,43.8,43.84,25500.0,28.3148,28.3212,28.1861,28.2118,25500.0
2005-04-01 12:30:00,43.85,44.1,43.8,43.94,26700.0,28.2183,28.3791,28.1861,28.2762,26700.0
2005-04-01 13:00:00,43.86,44.01,43.85,43.94,30800.0,28.2247,28.3212,28.2183,28.2762,30800.0
2005-04-01 13:30:00,43.95,43.95,43.85,43.87,18000.0,28.2826,28.2826,28.2183,28.2311,18000.0
2005-04-01 14:00:00,43.87,44.0,43.83,43.94,23700.0,28.2311,28.3148,28.2054,28.2762,23700.0
2005-04-01 14:30:00,43.94,44.04,43.9,44.04,54800.0,28.2762,28.3405,28.2504,28.3405,54800.0
2005-04-01 15:00:00,44.01,44.17,44.0,44.11,77300.0,28.3212,28.4242,28.3148,28.3856,77300.0
2005-04-01 15:30:00,44.1,44.29,44.06,44.17,125200.0,28.3791,28.5014,28.3534,28.4242,125200.0
2005-04-04 09:30:00,43.9,43.9,43.0,43.19,241700.0,28.2504,28.2504,27.6713,27.7935,241700.0
2005-04-04 10:00:00,43.2,43.3,42.9,43.06,163700.0,27.8,27.8643,27.6069,27.7099,163700.0
2005-04-04 10:30:00,43.04,43.25,43.03,43.15,129500.0,27.697,27.8321,27.6906,27.7678,129500.0
2005-04-04 11:00:00,43.15,43.3,43.01,43.1,68400.0,27.7678,27.8643,27.6777,27.7356,68400.0
2005-04-04 11:30:00,43.05,43.12,42.96,42.97,35000.0,27.7034,27.7485,27.6455,27.652,35000.0
2005-04-04 12:00:00,42.98,43.01,42.89,42.92,71500.0,27.6584,27.6777,27.6005,27.6198,71500.0
2005-04-04 12:30:00,42.9,43.1,42.88,43.09,49300.0,27.6069,27.7356,27.594,27.7292,49300.0
2005-04-04 13:00:00,43.08,43.09,42.89,42.97,111200.0,27.7227,27.7292,27.6005,27.652,111200.0
2005-04-04 13:30:00,42.97,43.1,42.96,43.0,32300.0,27.652,27.7356,27.6455,27.6713,32300.0
2005-04-04 14:00:00,43.0,43.01,42.86,43.0,34500.0,27.6713,27.6777,27.5812,27.6713,34500.0
2005-04-04 14:30:00,43.01,43.01,42.91,42.98,46500.0,27.6777,27.6777,27.6134,27.6584,46500.0
2005-04-04 15:00:00,42.99,43.14,42.88,42.92,135700.0,27.6648,27.7614,27.594,27.6198,135700.0
2005-04-04 15:30:00,42.92,43.01,42.85,42.86,180500.0,27.6198,27.6777,27.5747,27.5812,180500.0
2005-04-05 09:30:00,42.88,43.18,42.88,43.12,197100.0,27.594,27.7871,27.594,27.7485,197100.0
2005-04-05 10:00:00,43.12,43.13,42.72,42.72,132000.0,27.7485,27.7549,27.4911,27.4911,132000.0
2005-04-05 10:30:00,42.72,42.91,42.7,42.8,91800.0,27.4911,27.6134,27.4782,27.5426,91800.0
2005-04-05 11:00:00,42.8,42.8,42.58,42.66,57600.0,27.5426,27.5426,27.401,27.4525,57600.0
2005-04-05 11:30:00,42.63,42.74,42.62,42.73,41400.0,27.4332,27.504,27.4267,27.4975,41400.0
2005-04-05 12:00:00,42.73,42.73,42.55,42.57,40600.0,27.4975,27.4975,27.3817,27.3946,40600.0
2005-04-05 12:30:00,42.57,42.6,42.3,42.34,85300.0,27.3946,27.4139,27.2208,27.2465,85300.0
2005-04-05 13:00:00,42.31,42.48,42.3,42.4,58500.0,27.2272,27.3366,27.2208,27.2852,58500.0
2005-04-05 13:30:00,42.4,42.44,42.3,42.36,58900.0,27.2852,27.3109,27.2208,27.2594,58900.0
2005-04-05 14:00:00,42.37,42.48,42.3,42.35,102500.0,27.2659,27.3366,27.2208,27.253,102500.0
2005-04-05 14:30:00,42.37,42.45,42.32,42.39,83300.0,27.2659,27.3173,27.2337,27.2787,83300.0
2005-04-05 15:00:00,42.38,42.38,42.1,42.2,111700.0,27.2723,27.2723,27.0921,27.1565,111700.0
2005-04-05 15:30:00,42.23,42.3,42.1,42.14,146200.0,27.1758,27.2208,27.0921,27.1178,146200.0
2005-04-06 09:30:00,42.15,42.69,42.15,42.69,142100.0,27.1243,27.4718,27.1243,27.4718,142100.0
2005-04-06 10:00:00,42.69,43.4,42.65,43.26,149100.0,27.4718,27.9287,27.446,27.8386,149100.0
2005-04-06 10:30:00,43.27,43.27,42.98,43.03,117200.0,27.845,27.845,27.6584,27.6906,117200.0
2005-04-06 11:00:00,43.01,43.25,43.01,43.16,50200.0,27.6777,27.8321,27.6777,27.7742,50200.0
2005-04-06 11:30:00,43.15,43.38,43.14,43.37,46500.0,27.7678,27.9158,27.7614,27.9094,46500.0
2005-04-06 12:00:00,43.37,43.53,43.29,43.53,85600.0,27.9094,28.0123,27.8579,28.0123,85600.0
2005-04-06 12:30:00,43.59,43.76,43.52,43.53,61500.0,28.0509,28.1603,28.0059,28.0123,61500.0
2005-04-06 13:00:00,43.55,43.75,43.54,43.75,14700.0,28.0252,28.1539,28.0188,28.1539,14700.0
2005-04-06 13:30:00,43.7,43.9,43.63,43.86,79600.0,28.1217,28.2504,28.0767,28.2247,79600.0
2005-04-06 14:00:00,43.9,44.05,43.67,44.04,42600.0,28.2504,28.347,28.1024,28.3405,42600.0
2005-04-06 14:30:00,44.04,44.1,43.8,43.9,58100.0,28.3405,28.3791,28.1861,28.2504,58100.0
2005-04-06 15:00:00,43.9,43.91,43.65,43.68,52700.0,28.2504,28.2569,28.0896,28.1089,52700.0
2005-04-06 15:30:00,43.7,43.81,43.25,43.81,186900.0,28.1217,28.1925,27.8321,28.1925,186900.0
2005-04-07 09:30:00,44.45,45.34,44.35,44.65,352500.0,28.6044,29.1771,28.54,28.7331,352500.0
2005-04-07 10:00:00,44.65,45.0,44.62,44.95,196100.0,28.7331,28.9583,28.7138,28.9261,196100.0
2005-04-07 10:30:00,44.9,45.07,44.85,44.99,158600.0,28.894,29.0033,28.8618,28.9519,158600.0
2005-04-07 11:00:00,44.96,45.03,44.9,45.0,36400.0,28.9326,28.9776,28.894,28.9583,36400.0
2005-04-07 11:30:00,45.0,45.0,44.55,44.57,39200.0,28.9583,28.9583,28.6687,28.6816,39200.0
2005-04-07 12:00:00,44.58,44.64,44.25,44.3,53200.0,28.688,28.7266,28.4757,28.5078,53200.0
2005-04-07 12:30:00,44.24,44.41,44.24,44.31,55500.0,28.4692,28.5786,28.4692,28.5143,55500.0
2005-04-07 13:00:00,44.31,44.57,44.3,44.43,44300.0,28.5143,28.6816,28.5078,28.5915,44300.0
2005-04-07 13:30:00,44.46,44.46,44.2,44.2,21400.0,28.6108,28.6108,28.4435,28.4435,21400.0
2005-04-07 14:00:00,44.25,44.32,44.1,44.22,31500.0,28.4757,28.5207,28.3791,28.4564,31500.0
2005-04-07 14:30:00,44.22,44.32,44.21,44.3,19000.0,28.4564,28.5207,28.4499,28.5078,19000.0
2005-04-07 15:00:00,44.31,44.45,44.1,44.12,42500.0,28.5143,28.6044,28.3791,28.392,42500.0
2005-04-07 15:30:00,44.14,44.4,44.14,44.15,90400.0,28.4049,28.5722,28.4049,28.4113,90400.0
2005-04-08 09:30:00,44.3,44.52,44.21,44.3,47000.0,28.5078,28.6494,28.4499,28.5078,47000.0
2005-04-08 10:00:00,44.29,44.3,43.25,43.67,84400.0,28.5014,28.5078,27.8321,28.1024,84400.0
2005-04-08 10:30:00,43.69,43.79,43.46,43.58,96500.0,28.1153,28.1796,27.9673,28.0445,96500.0
2005-04-08 11:00:00,43.58,43.58,43.37,43.4,49500.0,28.0445,28.0445,27.9094,27.9287,49500.0
2005-04-08 11:30:00,43.38,43.5,43.35,43.47,45100.0,27.9158,27.993,27.8965,27.9737,45100.0
2005-04-08 12:00:00,43.45,43.53,43.35,43.39,36200.0,27.9608,28.0123,27.8965,27.9222,36200.0
2005-04-08 12:30:00,43.4,43.55,43.39,43.5,41900.0,27.9287,28.0252,27.9222,27.993,41900.0
2005-04-08 13:00:00,43.49,43.6,43.41,43.53,21000.0,27.9866,28.0574,27.9351,28.0123,21000.0
2005-04-08 13:30:00,43.52,43.63,43.5,43.58,10100.0,28.0059,28.0767,27.993,28.0445,10100.0
2005-04-08 14:00:00,43.58,43.58,43.4,43.4,15000.0,28.0445,28.0445,27.9287,27.9287,15000.0
2005-04-08 14:30:00,43.43,43.51,43.33,43.34,42200.0,27.948,27.9995,27.8836,27.8901,42200.0
2005-04-08 15:00:00,43.35,43.53,43.3,43.42,50900.0,27.8965,28.0123,27.8643,27.9415,50900.0
2005-04-08 15:30:00,43.42,43.6,43.36,43.46,132400.0,27.9415,28.0574,27.9029,27.9673,132400.0
2005-04-11 09:30:00,43.6,44.1,43.55,43.55,61500.0,28.0574,28.3791,28.0252,28.0252,61500.0
2005-04-11 10:00:00,43.5,43.64,43.0,43.24,57000.0,27.993,28.0831,27.6713,27.8257,57000.0
2005-04-11 10:30:00,43.25,43.4,42.95,43.4,91100.0,27.8321,27.9287,27.6391,27.9287,91100.0
2005-04-11 11:00:00,43.45,43.5,43.3,43.46,36500.0,27.9608,27.993,27.8643,27.9673,36500.0
2005-04-11 11:30:00,43.4,43.41,43.32,43.36,18300.0,27.9287,27.9351,27.8772,27.9029,18300.0
2005-04-11 12:00:00,43.37,43.43,43.35,43.36,43500.0,27.9094,27.948,27.8965,27.9029,43500.0
2005-04-11 12:30:00,43.37,43.39,43.34,43.38,30400.0,27.9094,27.9222,27.8901,27.9158,30400.0
2005-04-11 13:00:00,43.36,43.5,43.36,43.5,7200.0,27.9029,27.993,27.9029,27.993,7200.0
2005-04-11 13:30:00,43.45,43.51,43.41,43.47,5100.0,27.9608,27.9995,27.9351,27.9737,5100.0
2005-04-11 14:00:00,43.41,43.65,43.39,43.5,20100.0,27.9351,28.0896,27.9222,27.993,20100.0
2005-04-11 14:30:00,43.53,43.58,43.51,43.55,3500.0,28.0123,28.0445,27.9995,28.0252,3500.0
2005-04-11 15:00:00,43.55,43.56,43.35,43.44,9900.0,28.0252,28.0316,27.8965,27.9544,9900.0
2005-04-11 15:30:00,43.44,43.55,43.34,43.52,30100.0,27.9544,28.0252,27.8901,28.0059,30100.0
2005-04-12 09:30:00,43.51,43.8,43.36,43.45,46600.0,27.9995,28.1861,27.9029,27.9608,46600.0
2005-04-12 10:00:00,43.43,43.65,43.42,43.61,44500.0,27.948,28.0896,27.9415,28.0638,44500.0
2005-04-12 10:30:00,43.6,43.63,43.5,43.56,23900.0,28.0574,28.0767,27.993,28.0316,23900.0
2005-04-12 11:00:00,43.55,43.75,43.55,43.72,28700.0,28.0252,28.1539,28.0252,28.1346,28700.0
2005-04-12 11:30:00,43.73,43.73,43.64,43.64,8600.0,28.141,28.141,28.0831,28.0831,8600.0
2005-04-12 12:00:00,43.64,43.64,43.57,43.58,16100.0,28.0831,28.0831,28.0381,28.0445,16100.0
2005-04-12 12:30:00,43.58,43.58,43.46,43.46,68800.0,28.0445,28.0445,27.9673,27.9673,68800.0
2005-04-12 13:00:00,43.5,43.56,43.4,43.45,43600.0,27.993,28.0316,27.9287,27.9608,43600.0
2005-04-12 13:30:00,43.4,43.4,43.14,43.32,56800.0,27.9287,27.9287,27.7614,27.8772,56800.0
2005-04-12 14:00:00,43.32,43.45,43.2,43.31,135600.0,27.8772,27.9608,27.8,27.8708,135600.0
2005-04-12 14:30:00,43.35,43.6,43.3,43.6,26400.0,27.8965,28.0574,27.8643,28.0574,26400.0
2005-04-12 15:00:00,43.6,43.6,43.35,43.59,129300.0,28.0574,28.0574,27.8965,28.0509,129300.0
2005-04-12 15:30:00,43.63,44.0,43.62,43.96,151300.0,28.0767,28.3148,28.0702,28.289,151300.0
2005-04-13 09:30:00,43.95,44.85,43.85,44.75,161200.0,28.2826,28.8618,28.2183,28.7974,161200.0
2005-04-13 10:00:00,44.76,44.8,44.5,44.5,48800.0,28.8039,28.8296,28.6365,28.6365,48800.0
2005-04-13 10:30:00,44.51,44.68,44.5,44.5,30300.0,28.643,28.7524,28.6365,28.6365,30300.0
2005-04-13 11:00:00,44.5,44.5,44.04,44.06,60200.0,28.6365,28.6365,28.3405,28.3534,60200.0
2005-04-13 11:30:00,44.04,44.15,43.9,44.02,39000.0,28.3405,28.4113,28.2504,28.3277,39000.0
2005-04-13 12:00:00,44.0,44.05,43.95,44.01,12900.0,28.3148,28.347,28.2826,28.3212,12900.0
2005-04-13 12:30:00,44.0,44.19,44.0,44.1,20700.0,28.3148,28.4371,28.3148,28.3791,20700.0
2005-04-13 13:00:00,44.12,44.25,44.0,44.0,19500.0,28.392,28.4757,28.3148,28.3148,19500.0
2005-04-13 13:30:00,43.98,44.0,43.75,43.91,69900.0,28.3019,28.3148,28.1539,28.2569,69900.0
2005-04-13 14:00:00,43.88,44.14,43.88,44.0,90000.0,28.2376,28.4049,28.2376,28.3148,90000.0
2005-04-13 14:30:00,44.02,44.1,43.95,43.99,43500.0,28.3277,28.3791,28.2826,28.3083,43500.0
2005-04-13 15:00:00,44.0,44.2,43.99,44.12,75500.0,28.3148,28.4435,28.3083,28.392,75500.0
2005-04-13 15:30:00,44.16,44.16,43.98,44.0,26900.0,28.4177,28.4177,28.3019,28.3148,26900.0
2005-04-14 09:30:00,44.01,44.22,44.0,44.05,57400.0,28.3212,28.4564,28.3148,28.347,57400.0
2005-04-14 10:00:00,44.05,44.05,43.3,43.48,263600.0,28.347,28.347,27.8643,27.9802,263600.0
2005-04-14 10:30:00,43.48,43.55,43.1,43.26,129800.0,27.9802,28.0252,27.7356,27.8386,129800.0
2005-04-14 11:00:00,43.31,43.4,43.25,43.3,82800.0,27.8708,27.9287,27.8321,27.8643,82800.0
2005-04-14 11:30:00,43.29,43.34,43.2,43.27,55800.0,27.8579,27.8901,27.8,27.845,55800.0
2005-04-14 12:00:00,43.27,43.37,43.27,43.3,31000.0,27.845,27.9094,27.845,27.8643,31000.0
2005-04-14 12:30:00,43.3,43.32,43.2,43.21,26200.0,27.8643,27.8772,27.8,27.8064,26200.0
2005-04-14 13:00:00,43.21,43.21,43.0,43.05,70300.0,27.8064,27.8064,27.6713,27.7034,70300.0
2005-04-14 13:30:00,43.01,43.12,42.71,43.12,181900.0,27.6777,27.7485,27.4846,27.7485,181900.0
2005-04-14 14:00:00,43.12,43.55,43.12,43.53,74700.0,27.7485,28.0252,27.7485,28.0123,74700.0
2005-04-14 14:30:00,43.51,43.51,43.3,43.35,38800.0,27.9995,27.9995,27.8643,27.8965,38800.0
2005-04-14 15:00:00,43.31,43.34,43.24,43.3,77500.0,27.8708,27.8901,27.8257,27.8643,77500.0
2005-04-14 15:30:00,43.31,43.45,43.2,43.31,60800.0,27.8708,27.9608,27.8,27.8708,60800.0
2005-04-15 09:30:00,43.05,43.21,42.65,42.73,186800.0,27.7034,27.8064,27.446,27.4975,186800.0
2005-04-15 10:00:00,42.7,42.82,42.41,42.69,116000.0,27.4782,27.5554,27.2916,27.4718,116000.0
2005-04-15 10:30:00,42.68,42.87,42.65,42.84,103800.0,27.4653,27.5876,27.446,27.5683,103800.0
2005-04-15 11:00:00,42.84,42.87,42.76,42.82,131200.0,27.5683,27.5876,27.5168,27.5554,131200.0
2005-04-15 11:30:00,42.78,42.78,41.8,42.04,162500.0,27.5297,27.5297,26.899,27.0535,162500.0
2005-04-15 12:00:00,42.05,42.11,41.92,42.1,108400.0,27.0599,27.0985,26.9763,27.0921,108400.0
2005-04-15 12:30:00,42.11,42.56,41.99,42.0,84900.0,27.0985,27.3881,27.0213,27.0277,84900.0
2005-04-15 13:00:00,42.05,42.12,41.99,42.0,22000.0,27.0599,27.105,27.0213,27.0277,22000.0
2005-04-15 13:30:00,41.97,42.0,41.92,41.93,11000.0,27.0084,27.0277,26.9763,26.9827,11000.0
2005-04-15 14:00:00,41.93,41.96,41.8,41.91,55700.0,26.9827,27.002,26.899,26.9698,55700.0
2005-04-15 14:30:00,41.9,41.9,41.45,41.69,153400.0,26.9634,26.9634,26.6738,26.8283,153400.0
2005-04-15 15:00:00,41.65,41.68,41.01,41.01,124500.0,26.8025,26.8218,26.3907,26.3907,124500.0
2005-04-15 15:30:00,41.02,41.2,40.4,40.75,269500.0,26.3971,26.5129,25.9981,26.2234,269500.0
2005-04-18 09:30:00,40.85,41.35,40.2,40.3,202700.0,26.2877,26.6095,25.8694,25.9338,202700.0
2005-04-18 10:00:00,40.2,40.79,40.15,40.16,88700.0,25.8694,26.2491,25.8372,25.8437,88700.0
2005-04-18 10:30:00,40.2,40.32,39.5,40.2,265400.0,25.8694,25.9466,25.419,25.8694,265400.0
2005-04-18 11:00:00,40.13,40.2,39.7,39.76,108700.0,25.8244,25.8694,25.5477,25.5863,108700.0
2005-04-18 11:30:00,39.8,39.97,39.66,39.76,80900.0,25.612,25.7214,25.5219,25.5863,80900.0
2005-04-18 12:00:00,39.76,39.77,39.6,39.72,60200.0,25.5863,25.5927,25.4833,25.5605,60200.0
2005-04-18 12:30:00,39.72,40.2,39.7,40.1,127600.0,25.5605,25.8694,25.5477,25.8051,127600.0
2005-04-18 13:00:00,40.1,40.14,39.82,39.94,97200.0,25.8051,25.8308,25.6249,25.7021,97200.0
2005-04-18 13:30:00,39.91,40.05,39.86,39.92,26500.0,25.6828,25.7729,25.6506,25.6892,26500.0
2005-04-18 14:00:00,39.93,40.04,39.88,40.0,59300.0,25.6957,25.7665,25.6635,25.7407,59300.0
2005-04-18 14:30:00,40.01,40.1,39.89,40.06,34500.0,25.7471,25.8051,25.6699,25.7793,34500.0
2005-04-18 15:00:00,40.09,40.09,39.9,39.96,94700.0,25.7986,25.7986,25.6764,25.715,94700.0
2005-04-18 15:30:00,39.97,39.99,39.72,39.84,102100.0,25.7214,25.7343,25.5605,25.6378,102100.0
2005-04-19 09:30:00,40.9,40.9,39.92,40.42,238800.0,26.3199,26.3199,25.6892,26.011,238800.0
2005-04-19 10:00:00,40.44,40.8,40.39,40.73,248600.0,26.0239,26.2555,25.9917,26.2105,248600.0
2005-04-19 10:30:00,40.7,40.71,40.35,40.35,254000.0,26.1912,26.1976,25.9659,25.9659,254000.0
2005-04-19 11:00:00,40.34,40.39,40.04,40.26,117900.0,25.9595,25.9917,25.7665,25.908,117900.0
2005-04-19 11:30:00,40.3,40.5,40.1,40.44,114900.0,25.9338,26.0625,25.8051,26.0239,114900.0
2005-04-19 12:00:00,40.44,40.78,40.41,40.69,61600.0,26.0239,26.2427,26.0046,26.1847,61600.0
2005-04-19 12:30:00,40.7,40.71,40.36,40.48,79500.0,26.1912,26.1976,25.9724,26.0496,79500.0
2005-04-19 13:00:00,40.48,40.56,40.42,40.54,33300.0,26.0496,26.1011,26.011,26.0882,33300.0
2005-04-19 13:30:00,40.52,40.59,40.48,40.52,42100.0,26.0753,26.1204,26.0496,26.0753,42100.0
2005-04-19 14:00:00,40.53,40.53,40.3,40.4,54000.0,26.0818,26.0818,25.9338,25.9981,54000.0
2005-04-19 14:30:00,40.39,40.39,40.02,40.08,36700.0,25.9917,25.9917,25.7536,25.7922,36700.0
2005-04-19 15:00:00,40.07,40.15,39.75,39.8,189000.0,25.7858,25.8372,25.5798,25.612,189000.0
2005-04-19 15:30:00,39.79,40.09,39.75,39.86,220200.0,25.6056,25.7986,25.5798,25.6506,220200.0
2005-04-20 09:30:00,39.5,39.5,38.05,38.1,473300.0,25.419,25.419,24.4859,24.518,473300.0
2005-04-20 10:00:00,38.1,38.55,37.9,38.15,203600.0,24.518,24.8076,24.3893,24.5502,203600.0
2005-04-20 10:30:00,38.15,38.2,37.83,38.08,205000.0,24.5502,24.5824,24.3443,24.5052,205000.0
2005-04-20 11:00:00,38.08,38.47,38.02,38.35,104500.0,24.5052,24.7561,24.4665,24.6789,104500.0
2005-04-20 11:30:00,38.35,38.54,37.67,37.91,142800.0,24.6789,24.8012,24.2413,24.3958,142800.0
2005-04-20 12:00:00,37.92,38.18,37.7,38.0,97400.0,24.4022,24.5695,24.2606,24.4537,97400.0
2005-04-20 12:30:00,38.04,38.08,37.8,38.01,112400.0,24.4794,24.5052,24.325,24.4601,112400.0
2005-04-20 13:00:00,38.03,38.38,38.03,38.11,110700.0,24.473,24.6982,24.473,24.5245,110700.0
2005-04-20 13:30:00,38.09,38.3,37.9,38.21,175500.0,24.5116,24.6467,24.3893,24.5888,175500.0
2005-04-20 14:00:00,38.19,38.25,38.04,38.08,105400.0,24.5759,24.6146,24.4794,24.5052,105400.0
2005-04-20 14:30:00,38.12,38.13,37.94,38.0,249200.0,24.5309,24.5373,24.4151,24.4537,249200.0
2005-04-20 15:00:00,38.0,38.05,37.67,37.84,192300.0,24.4537,24.4859,24.2413,24.3507,192300.0
2005-04-20 15:30:00,37.82,38.0,37.75,37.87,184100.0,24.3378,24.4537,24.2928,24.37,184100.0
2005-04-21 09:30:00,38.21,38.69,38.0,38.2,118300.0,24.5888,24.8977,24.4537,24.5824,118300.0
2005-04-21 10:00:00,38.2,38.2,36.5,36.86,185900.0,24.5824,24.5824,23.4884,23.7201,185900.0
2005-04-21 10:30:00,36.95,37.25,36.86,36.9,233600.0,23.778,23.971,23.7201,23.7458,233600.0
2005-04-21 11:00:00,36.89,36.9,36.53,36.61,173100.0,23.7394,23.7458,23.5077,23.5592,173100.0
2005-04-21 11:30:00,36.65,36.85,36.56,36.81,152900.0,23.5849,23.7136,23.527,23.6879,152900.0
2005-04-21 12:00:00,36.81,37.02,36.55,36.57,162100.0,23.6879,23.823,23.5206,23.5334,162100.0
2005-04-21 12:30:00,36.57,36.87,36.4,36.8,234700.0,23.5334,23.7265,23.424,23.6815,234700.0
2005-04-21 13:00:00,36.82,37.1,36.81,36.9,245600.0,23.6943,23.8745,23.6879,23.7458,245600.0
2005-04-21 13:30:00,36.95,37.11,36.95,37.01,153400.0,23.778,23.8809,23.778,23.8166,153400.0
2005-04-21 14:00:00,37.01,37.37,37.01,37.3,208900.0,23.8166,24.0483,23.8166,24.0032,208900.0
2005-04-21 14:30:00,37.32,37.45,37.21,37.45,131200.0,24.0161,24.0997,23.9453,24.0997,131200.0
2005-04-21 15:00:00,37.45,37.59,37.35,37.45,119000.0,24.0997,24.1898,24.0354,24.0997,119000.0
2005-04-21 15:30:00,37.45,37.62,37.1,37.39,216600.0,24.0997,24.2091,23.8745,24.0611,216600.0
2005-04-22 09:30:00,37.54,37.54,37.0,37.49,114200.0,24.1577,24.1577,23.8102,24.1255,114200.0
2005-04-22 10:00:00,37.49,38.29,37.45,37.96,322100.0,24.1255,24.6403,24.0997,24.4279,322100.0
2005-04-22 10:30:00,38.0,38.01,37.61,37.82,72000.0,24.4537,24.4601,24.2027,24.3378,72000.0
2005-04-22 11:00:00,37.78,37.89,37.6,37.61,65000.0,24.3121,24.3829,24.1963,24.2027,65000.0
2005-04-22 11:30:00,37.61,37.64,37.25,37.32,112600.0,24.2027,24.222,23.971,24.0161,112600.0
2005-04-22 12:00:00,37.32,37.44,37.15,37.3,47500.0,24.0161,24.0933,23.9067,24.0032,47500.0
2005-04-22 12:30:00,37.25,37.39,37.11,37.19,52300.0,23.971,24.0611,23.8809,23.9324,52300.0
2005-04-22 13:00:00,37.16,37.26,37.0,37.25,59800.0,23.9131,23.9775,23.8102,23.971,59800.0
2005-04-22 13:30:00,37.06,37.2,37.05,37.1,69700.0,23.8488,23.9389,23.8423,23.8745,69700.0
2005-04-22 14:00:00,37.1,37.1,36.85,37.03,157900.0,23.8745,23.8745,23.7136,23.8295,157900.0
2005-04-22 14:30:00,37.02,37.24,36.97,37.09,110400.0,23.823,23.9646,23.7909,23.8681,110400.0
2005-04-22 15:00:00,37.1,37.19,36.92,36.92,123000.0,23.8745,23.9324,23.7587,23.7587,123000.0
2005-04-22 15:30:00,36.92,37.3,36.92,37.06,417700.0,23.7587,24.0032,23.7587,23.8488,417700.0
2005-04-25 09:30:00,37.44,37.54,37.0,37.0,68400.0,24.0933,24.1577,23.8102,23.8102,68400.0
2005-04-25 10:00:00,37.01,37.42,37.0,37.2,62300.0,23.8166,24.0804,23.8102,23.9389,62300.0
2005-04-25 10:30:00,37.19,37.2,37.11,37.11,19400.0,23.9324,23.9389,23.8809,23.8809,19400.0
2005-04-25 11:00:00,37.14,37.35,37.1,37.16,43300.0,23.9003,24.0354,23.8745,23.9131,43300.0
2005-04-25 11:30:00,37.17,37.21,37.08,37.13,30300.0,23.9196,23.9453,23.8616,23.8938,30300.0
2005-04-25 12:00:00,37.13,37.2,37.12,37.16,38300.0,23.8938,23.9389,23.8874,23.9131,38300.0
2005-04-25 12:30:00,37.16,37.35,37.12,37.29,60700.0,23.9131,24.0354,23.8874,23.9968,60700.0
2005-04-25 13:00:00,37.29,37.29,37.15,37.23,28500.0,23.9968,23.9968,23.9067,23.9582,28500.0
2005-04-25 13:30:00,37.24,37.3,37.17,37.25,37300.0,23.9646,24.0032,23.9196,23.971,37300.0
2005-04-25 14:00:00,37.24,37.35,37.15,37.33,78700.0,23.9646,24.0354,23.9067,24.0225,78700.0
2005-04-25 14:30:00,37.31,37.71,37.28,37.63,211600.0,24.0097,24.2671,23.9903,24.2156,211600.0
2005-04-25 15:00:00,37.63,37.63,37.17,37.33,139900.0,24.2156,24.2156,23.9196,24.0225,139900.0
2005-04-25 15:30:00,37.31,37.43,37.25,37.26,147300.0,24.0097,24.0869,23.971,23.9775,147300.0
2005-04-26 09:30:00,37.56,38.18,37.55,38.15,283800.0,24.1705,24.5695,24.1641,24.5502,283800.0
2005-04-26 10:00:00,38.15,38.88,38.08,38.81,358400.0,24.5502,25.02,24.5052,24.9749,358400.0
2005-04-26 10:30:00,38.81,39.05,38.66,39.05,177000.0,24.9749,25.1294,24.8784,25.1294,177000.0
2005-04-26 11:00:00,39.05,39.42,38.85,38.99,163100.0,25.1294,25.3675,25.0007,25.0908,163100.0
2005-04-26 11:30:00,38.96,39.29,38.89,39.21,42400.0,25.0715,25.2838,25.0264,25.2323,42400.0
2005-04-26 12:00:00,39.17,39.4,39.07,39.29,126600.0,25.2066,25.3546,25.1422,25.2838,126600.0
2005-04-26 12:30:00,39.25,39.25,38.97,39.13,47100.0,25.2581,25.2581,25.0779,25.1809,47100.0
2005-04-26 13:00:00,39.12,39.13,38.97,38.99,39100.0,25.1744,25.1809,25.0779,25.0908,39100.0
2005-04-26 13:30:00,38.98,39.14,38.78,38.78,60000.0,25.0843,25.1873,24.9556,24.9556,60000.0
2005-04-26 14:00:00,38.79,38.86,38.66,38.71,56200.0,24.9621,25.0071,24.8784,24.9106,56200.0
2005-04-26 14:30:00,38.73,38.84,38.66,38.67,56400.0,24.9234,24.9942,24.8784,24.8848,56400.0
2005-04-26 15:00:00,38.67,39.05,38.67,39.05,92600.0,24.8848,25.1294,24.8848,25.1294,92600.0
2005-04-26 15:30:00,39.08,39.08,38.45,38.71,234100.0,25.1487,25.1487,24.7433,24.9106,234100.0
2005-04-27 09:30:00,38.84,39.05,38.22,38.46,161700.0,24.9942,25.1294,24.5953,24.7497,161700.0
2005-04-27 10:00:00,38.47,38.47,37.77,37.8,269100.0,24.7561,24.7561,24.3057,24.325,269100.0
2005-04-27 10:30:00,37.79,38.14,37.79,38.07,153300.0,24.3185,24.5438,24.3185,24.4987,153300.0
2005-04-27 11:00:00,38.07,38.3,37.9,38.1,106200.0,24.4987,24.6467,24.3893,24.518,106200.0
2005-04-27 11:30:00,38.1,38.3,37.84,38.29,42500.0,24.518,24.6467,24.3507,24.6403,42500.0
2005-04-27 12:00:00,38.3,38.4,38.02,38.23,72400.0,24.6467,24.7111,24.4665,24.6017,72400.0
2005-04-27 12:30:00,38.23,38.39,38.22,38.34,36200.0,24.6017,24.7046,24.5953,24.6725,36200.0
2005-04-27 13:00:00,38.34,38.5,38.31,38.46,28900.0,24.6725,24.7754,24.6532,24.7497,28900.0
2005-04-27 13:30:00,38.46,38.46,38.32,38.4,25600.0,24.7497,24.7497,24.6596,24.7111,25600.0
2005-04-27 14:00:00,38.4,38.47,38.33,38.38,38700.0,24.7111,24.7561,24.666,24.6982,38700.0
2005-04-27 14:30:00,38.32,38.38,38.22,38.34,36600.0,24.6596,24.6982,24.5953,24.6725,36600.0
2005-04-27 15:00:00,38.28,38.53,38.21,38.46,59500.0,24.6339,24.7947,24.5888,24.7497,59500.0
2005-04-27 15:30:00,38.47,38.5,38.3,38.45,67100.0,24.7561,24.7754,24.6467,24.7433,67100.0
2005-04-28 09:30:00,38.95,39.95,38.8,38.9,233500.0,25.065,25.7085,24.9685,25.0328,233500.0
2005-04-28 10:00:00,38.91,38.99,38.7,38.73,100500.0,25.0393,25.0908,24.9041,24.9234,100500.0
2005-04-28 10:30:00,38.74,39.13,38.62,38.82,66300.0,24.9299,25.1809,24.8527,24.9814,66300.0
2005-04-28 11:00:00,38.85,39.14,38.84,39.05,39400.0,25.0007,25.1873,24.9942,25.1294,39400.0
2005-04-28 11:30:00,39.05,39.06,38.68,38.76,43800.0,25.1294,25.1358,24.8913,24.9428,43800.0
2005-04-28 12:00:00,38.75,38.76,38.3,38.51,56200.0,24.9363,24.9428,24.6467,24.7819,56200.0
2005-04-28 12:30:00,38.57,38.6,38.5,38.52,29600.0,24.8205,24.8398,24.7754,24.7883,29600.0
2005-04-28 13:00:00,38.51,38.56,38.12,38.12,56200.0,24.7819,24.814,24.5309,24.5309,56200.0
2005-04-28 13:30:00,38.13,38.3,38.13,38.29,23700.0,24.5373,24.6467,24.5373,24.6403,23700.0
2005-04-28 14:00:00,38.29,38.3,38.1,38.11,52300.0,24.6403,24.6467,24.518,24.5245,52300.0
2005-04-28 14:30:00,38.05,38.32,37.95,38.24,47600.0,24.4859,24.6596,24.4215,24.6081,47600.0
2005-04-28 15:00:00,38.21,38.21,38.05,38.1,73100.0,24.5888,24.5888,24.4859,24.518,73100.0
2005-04-28 15:30:00,38.07,38.22,37.81,38.0,139400.0,24.4987,24.5953,24.3314,24.4537,139400.0
2005-04-29 09:30:00,38.45,38.47,37.9,38.0,66800.0,24.7433,24.7561,24.3893,24.4537,66800.0
2005-04-29 10:00:00,37.99,38.1,37.71,37.75,76700.0,24.4472,24.518,24.2671,24.2928,76700.0
2005-04-29 10:30:00,37.65,37.66,37.05,37.17,156700.0,24.2284,24.2349,23.8423,23.9196,156700.0
2005-04-29 11:00:00,37.12,37.45,37.1,37.25,28500.0,23.8874,24.0997,23.8745,23.971,28500.0
2005-04-29 11:30:00,37.25,37.37,37.15,37.17,15000.0,23.971,24.0483,23.9067,23.9196,15000.0
2005-04-29 12:00:00,37.17,37.19,37.1,37.19,49000.0,23.9196,23.9324,23.8745,23.9324,49000.0
2005-04-29 12:30:00,37.2,37.36,37.2,37.36,19100.0,23.9389,24.0418,23.9389,24.0418,19100.0
2005-04-29 13:00:00,37.35,37.5,37.35,37.36,13400.0,24.0354,24.1319,24.0354,24.0418,13400.0
2005-04-29 13:30:00,37.41,37.7,37.41,37.45,27000.0,24.074,24.2606,24.074,24.0997,27000.0
2005-04-29 14:00:00,37.45,37.45,37.28,37.34,17700.0,24.0997,24.0997,23.9903,24.029,17700.0
2005-04-29 14:30:00,37.3,37.47,37.3,37.33,47600.0,24.0032,24.1126,24.0032,24.0225,47600.0
2005-04-29 15:00:00,37.37,37.45,37.11,37.12,69500.0,24.0483,24.0997,23.8809,23.8874,69500.0
2005-04-29 15:30:00,37.12,37.45,37.11,37.39,118300.0,23.8874,24.0997,23.8809,24.0611,118300.0
2005-05-02 09:30:00,37.4,37.75,37.4,37.61,89600.0,24.0676,24.2928,24.0676,24.2027,89600.0
2005-05-02 10:00:00,37.63,37.75,37.42,37.71,92200.0,24.2156,24.2928,24.0804,24.2671,92200.0
2005-05-02 10:30:00,37.7,38.14,37.7,38.0,146800.0,24.2606,24.5438,24.2606,24.4537,146800.0
2005-05-02 11:00:00,38.0,38.07,37.86,37.86,72400.0,24.4537,24.4987,24.3636,24.3636,72400.0
2005-05-02 11:30:00,37.87,37.95,37.51,37.62,46400.0,24.37,24.4215,24.1384,24.2091,46400.0
2005-05-02 12:00:00,37.6,37.65,37.52,37.61,28600.0,24.1963,24.2284,24.1448,24.2027,28600.0
2005-05-02 12:30:00,37.6,37.79,37.58,37.59,23800.0,24.1963,24.3185,24.1834,24.1898,23800.0
2005-05-02 13:00:00,37.59,37.66,37.58,37.64,20500.0,24.1898,24.2349,24.1834,24.222,20500.0
2005-05-02 13:30:00,37.64,37.82,37.62,37.66,60000.0,24.222,24.3378,24.2091,24.2349,60000.0
2005-05-02 14:00:00,37.63,37.91,37.53,37.87,52400.0,24.2156,24.3958,24.1512,24.37,52400.0
2005-05-02 14:30:00,37.9,38.38,37.84,38.16,94000.0,24.3893,24.6982,24.3507,24.5566,94000.0
2005-05-02 15:00:00,38.17,38.2,37.82,38.1,108700.0,24.5631,24.5824,24.3378,24.518,108700.0
2005-05-02 15:30:00,38.08,38.43,38.04,38.3,165400.0,24.5052,24.7304,24.4794,24.6467,165400.0
2005-05-03 09:30:00,36.5,36.99,36.15,36.43,590800.0,23.4884,23.8037,23.2632,23.4434,590800.0
2005-05-03 10:00:00,36.44,36.89,36.4,36.7,329200.0,23.4498,23.7394,23.424,23.6171,329200.0
2005-05-03 10:30:00,36.71,37.4,36.7,37.2,211500.0,23.6235,24.0676,23.6171,23.9389,211500.0
2005-05-03 11:00:00,37.2,37.4,37.0,37.11,175100.0,23.9389,24.0676,23.8102,23.8809,175100.0
2005-05-03 11:30:00,37.11,37.19,36.88,36.9,143600.0,23.8809,23.9324,23.7329,23.7458,143600.0
2005-05-03 12:00:00,36.92,36.93,36.61,36.61,147500.0,23.7587,23.7651,23.5592,23.5592,147500.0
2005-05-03 12:30:00,36.55,36.68,36.41,36.42,47100.0,23.5206,23.6042,23.4305,23.4369,47100.0
2005-05-03 13:00:00,36.43,36.45,36.12,36.37,146500.0,23.4434,23.4562,23.2439,23.4047,146500.0
2005-05-03 13:30:00,36.4,36.5,36.25,36.43,74600.0,23.424,23.4884,23.3275,23.4434,74600.0
2005-05-03 14:00:00,36.43,36.48,36.1,36.26,124400.0,23.4434,23.4755,23.231,23.334,124400.0
2005-05-03 14:30:00,36.3,36.44,36.15,36.2,176000.0,23.3597,23.4498,23.2632,23.2953,176000.0
2005-05-03 15:00:00,36.2,36.2,35.9,35.97,336600.0,23.2953,23.2953,23.1023,23.1473,336600.0
2005-05-03 15:30:00,36.0,36.08,35.83,36.0,311300.0,23.1666,23.2181,23.0572,23.1666,311300.0
2005-05-04 09:30:00,36.0,36.0,35.15,35.23,291200.0,23.1666,23.1666,22.6197,22.6711,291200.0
2005-05-04 10:00:00,35.23,35.23,34.7,35.0,450200.0,22.6711,22.6711,22.3301,22.5231,450200.0
2005-05-04 10:30:00,35.0,35.45,35.0,35.06,200400.0,22.5231,22.8127,22.5231,22.5617,200400.0
2005-05-04 11:00:00,35.06,35.24,35.06,35.2,186200.0,22.5617,22.6776,22.5617,22.6518,186200.0
2005-05-04 11:30:00,35.18,35.25,35.06,35.06,130600.0,22.639,22.684,22.5617,22.5617,130600.0
2005-05-04 12:00:00,35.06,35.08,34.86,34.95,150100.0,22.5617,22.5746,22.433,22.4909,150100.0
2005-05-04 12:30:00,34.94,35.06,34.93,35.05,85900.0,22.4845,22.5617,22.4781,22.5553,85900.0
2005-05-04 13:00:00,35.06,35.06,34.95,34.97,78100.0,22.5617,22.5617,22.4909,22.5038,78100.0
2005-05-04 13:30:00,34.98,35.03,34.89,35.0,246800.0,22.5103,22.5424,22.4523,22.5231,246800.0
2005-05-04 14:00:00,35.0,35.03,34.92,34.97,191900.0,22.5231,22.5424,22.4716,22.5038,191900.0
2005-05-04 14:30:00,35.0,35.8,34.99,35.8,554200.0,22.5231,23.0379,22.5167,23.0379,554200.0
2005-05-04 15:00:00,35.8,36.6,35.74,36.31,499800.0,23.0379,23.5528,22.9993,23.3661,499800.0
2005-05-04 15:30:00,36.36,36.63,36.03,36.13,318200.0,23.3983,23.5721,23.1859,23.2503,318200.0
2005-05-05 09:30:00,36.38,36.38,35.55,36.1,129900.0,23.4112,23.4112,22.8771,23.231,129900.0
2005-05-05 10:00:00,36.1,36.11,35.63,35.75,78000.0,23.231,23.2374,22.9285,23.0058,78000.0
2005-05-05 10:30:00,35.73,35.85,35.6,35.61,63600.0,22.9929,23.0701,22.9092,22.9157,63600.0
2005-05-05 11:00:00,35.61,35.77,35.4,35.48,72300.0,22.9157,23.0186,22.7805,22.832,72300.0
2005-05-05 11:30:00,35.48,35.56,35.1,35.2,87800.0,22.832,22.8835,22.5875,22.6518,87800.0
2005-05-05 12:00:00,35.2,35.3,35.16,35.25,26800.0,22.6518,22.7162,22.6261,22.684,26800.0
2005-05-05 12:30:00,35.25,35.33,35.07,35.08,54000.0,22.684,22.7355,22.5682,22.5746,54000.0
2005-05-05 13:00:00,35.07,35.58,35.05,35.58,79300.0,22.5682,22.8964,22.5553,22.8964,79300.0
2005-05-05 13:30:00,35.58,35.79,35.55,35.69,47800.0,22.8964,23.0315,22.8771,22.9672,47800.0
2005-05-05 14:00:00,35.7,35.75,35.52,35.53,38100.0,22.9736,23.0058,22.8578,22.8642,38100.0
2005-05-05 14:30:00,35.53,35.58,35.35,35.41,41900.0,22.8642,22.8964,22.7484,22.787,41900.0
2005-05-05 15:00:00,35.41,35.6,35.3,35.59,57700.0,22.787,22.9092,22.7162,22.9028,57700.0
2005-05-05 15:30:00,35.59,35.65,35.45,35.51,82700.0,22.9028,22.9414,22.8127,22.8513,82700.0
2005-05-06 09:30:00,35.74,35.9,35.2,35.38,41300.0,22.9993,23.1023,22.6518,22.7677,41300.0
2005-05-06 10:00:00,35.33,35.41,35.09,35.13,77400.0,22.7355,22.787,22.581,22.6068,77400.0
2005-05-06 10:30:00,35.11,35.4,35.09,35.29,46800.0,22.5939,22.7805,22.581,22.7097,46800.0
2005-05-06 11:00:00,35.29,35.37,35.26,35.3,45900.0,22.7097,22.7612,22.6904,22.7162,45900.0
2005-05-06 11:30:00,35.31,35.38,35.26,35.27,34200.0,22.7226,22.7677,22.6904,22.6969,34200.0
2005-05-06 12:00:00,35.29,35.37,35.29,35.3,51600.0,22.7097,22.7612,22.7097,22.7162,51600.0
2005-05-06 12:30:00,35.3,35.43,35.3,35.4,20000.0,22.7162,22.7998,22.7162,22.7805,20000.0
2005-05-06 13:00:00,35.4,35.6,35.4,35.6,21300.0,22.7805,22.9092,22.7805,22.9092,21300.0
2005-05-06 13:30:00,35.55,35.8,35.45,35.79,38400.0,22.8771,23.0379,22.8127,23.0315,38400.0
2005-05-06 14:00:00,35.74,35.94,35.7,35.75,37300.0,22.9993,23.128,22.9736,23.0058,37300.0
2005-05-06 14:30:00,35.8,36.17,35.8,35.99,86600.0,23.0379,23.276,23.0379,23.1602,86600.0
2005-05-06 15:00:00,35.99,36.0,35.8,35.81,46100.0,23.1602,23.1666,23.0379,23.0444,46100.0
2005-05-06 15:30:00,35.82,36.0,35.82,35.99,62300.0,23.0508,23.1666,23.0508,23.1602,62300.0
2005-05-09 09:30:00,35.57,35.65,35.22,35.5,99000.0,22.8899,22.9414,22.6647,22.8449,99000.0
2005-05-09 10:00:00,35.51,35.51,35.22,35.42,89000.0,22.8513,22.8513,22.6647,22.7934,89000.0
2005-05-09 10:30:00,35.38,35.69,35.38,35.51,34900.0,22.7677,22.9672,22.7677,22.8513,34900.0
2005-05-09 11:00:00,35.5,35.57,35.5,35.55,22100.0,22.8449,22.8899,22.8449,22.8771,22100.0
2005-05-09 11:30:00,35.55,35.69,35.51,35.53,25400.0,22.8771,22.9672,22.8513,22.8642,25400.0
2005-05-09 12:00:00,35.51,35.69,35.51,35.58,19100.0,22.8513,22.9672,22.8513,22.8964,19100.0
2005-05-09 12:30:00,35.6,35.7,35.6,35.69,13000.0,22.9092,22.9736,22.9092,22.9672,13000.0
2005-05-09 13:00:00,35.69,35.93,35.69,35.93,44000.0,22.9672,23.1216,22.9672,23.1216,44000.0
2005-05-09 13:30:00,35.88,36.23,35.82,36.02,63400.0,23.0894,23.3147,23.0508,23.1795,63400.0
2005-05-09 14:00:00,36.01,36.01,35.8,35.84,58500.0,23.1731,23.1731,23.0379,23.0637,58500.0
2005-05-09 14:30:00,35.83,36.0,35.73,35.96,37800.0,23.0572,23.1666,22.9929,23.1409,37800.0
2005-05-09 15:00:00,35.95,36.1,35.73,36.01,28200.0,23.1345,23.231,22.9929,23.1731,28200.0
2005-05-09 15:30:00,36.01,36.46,35.97,36.31,114800.0,23.1731,23.4627,23.1473,23.3661,114800.0
2005-05-10 09:30:00,36.1,36.2,35.78,35.95,114700.0,23.231,23.2953,23.0251,23.1345,114700.0
2005-05-10 10:00:00,35.95,36.65,35.9,36.21,89300.0,23.1345,23.5849,23.1023,23.3018,89300.0
2005-05-10 10:30:00,36.23,36.5,36.18,36.27,57200.0,23.3147,23.4884,23.2825,23.3404,57200.0
2005-05-10 11:00:00,36.3,36.4,36.1,36.22,43000.0,23.3597,23.424,23.231,23.3082,43000.0
2005-05-10 11:30:00,36.15,36.15,35.91,35.92,33800.0,23.2632,23.2632,23.1087,23.1152,33800.0
2005-05-10 12:00:00,35.93,36.01,35.63,35.72,66700.0,23.1216,23.1731,22.9285,22.9865,66700.0
2005-05-10 12:30:00,35.6,36.04,35.6,35.94,49300.0,22.9092,23.1924,22.9092,23.128,49300.0
2005-05-10 13:00:00,35.96,36.05,35.85,36.05,42000.0,23.1409,23.1988,23.0701,23.1988,42000.0
2005-05-10 13:30:00,36.05,36.19,35.99,36.07,113700.0,23.1988,23.2889,23.1602,23.2117,113700.0
2005-05-10 14:00:00,36.09,36.15,36.04,36.08,31700.0,23.2246,23.2632,23.1924,23.2181,31700.0
2005-05-10 14:30:00,36.05,36.15,35.95,36.0,107400.0,23.1988,23.2632,23.1345,23.1666,107400.0
2005-05-10 15:00:00,36.05,36.05,35.8,35.9,52000.0,23.1988,23.1988,23.0379,23.1023,52000.0
2005-05-10 15:30:00,35.88,35.97,35.74,35.77,67100.0,23.0894,23.1473,22.9993,23.0186,67100.0
2005-05-11 09:30:00,35.77,35.77,35.17,35.2,108700.0,23.0186,23.0186,22.6325,22.6518,108700.0
2005-05-11 10:00:00,35.22,35.28,34.75,34.89,106100.0,22.6647,22.7033,22.3622,22.4523,106100.0
2005-05-11 10:30:00,34.91,35.23,34.89,35.08,35900.0,22.4652,22.6711,22.4523,22.5746,35900.0
2005-05-11 11:00:00,35.15,35.3,34.96,35.3,57300.0,22.6197,22.7162,22.4974,22.7162,57300.0
2005-05-11 11:30:00,35.28,35.32,35.25,35.29,54500.0,22.7033,22.729,22.684,22.7097,54500.0
2005-05-11 12:00:00,35.3,35.39,35.25,35.29,76300.0,22.7162,22.7741,22.684,22.7097,76300.0
2005-05-11 12:30:00,35.27,35.48,35.24,35.39,105700.0,22.6969,22.832,22.6776,22.7741,105700.0
2005-05-11 13:00:00,35.39,35.7,35.38,35.58,85500.0,22.7741,22.9736,22.7677,22.8964,85500.0
2005-05-11 13:30:00,35.66,35.81,35.59,35.59,24800.0,22.9478,23.0444,22.9028,22.9028,24800.0
2005-05-11 14:00:00,35.6,35.72,35.54,35.71,45000.0,22.9092,22.9865,22.8706,22.98,45000.0
2005-05-11 14:30:00,35.71,35.75,35.58,35.71,30400.0,22.98,23.0058,22.8964,22.98,30400.0
2005-05-11 15:00:00,35.71,35.74,35.62,35.73,76600.0,22.98,22.9993,22.9221,22.9929,76600.0
2005-05-11 15:30:00,35.73,36.05,35.7,35.92,76200.0,22.9929,23.1988,22.9736,23.1152,76200.0
2005-05-12 09:30:00,35.69,35.73,35.2,35.26,110900.0,22.9672,22.9929,22.6518,22.6904,110900.0
2005-05-12 10:00:00,35.26,35.39,35.16,35.33,88200.0,22.6904,22.7741,22.6261,22.7355,88200.0
2005-05-12 10:30:00,35.22,35.5,35.2,35.28,71100.0,22.6647,22.8449,22.6518,22.7033,71100.0
2005-05-12 11:00:00,35.28,35.34,35.25,35.26,27000.0,22.7033,22.7419,22.684,22.6904,27000.0
2005-05-12 11:30:00,35.26,35.27,35.1,35.18,57800.0,22.6904,22.6969,22.5875,22.639,57800.0
2005-05-12 12:00:00,35.21,35.3,35.21,35.25,38000.0,22.6583,22.7162,22.6583,22.684,38000.0
2005-05-12 12:30:00,35.25,35.26,35.21,35.23,25800.0,22.684,22.6904,22.6583,22.6711,25800.0
2005-05-12 13:00:00,35.23,35.27,35.21,35.22,34500.0,22.6711,22.6969,22.6583,22.6647,34500.0
2005-05-12 13:30:00,35.23,35.25,35.21,35.24,41800.0,22.6711,22.684,22.6583,22.6776,41800.0
2005-05-12 14:00:00,35.24,35.26,35.16,35.17,89900.0,22.6776,22.6904,22.6261,22.6325,89900.0
2005-05-12 14:30:00,35.2,35.25,35.13,35.2,67000.0,22.6518,22.684,22.6068,22.6518,67000.0
2005-05-12 15:00:00,35.2,35.29,35.1,35.15,66900.0,22.6518,22.7097,22.5875,22.6197,66900.0
2005-05-12 15:30:00,35.16,35.24,35.02,35.15,84800.0,22.6261,22.6776,22.536,22.6197,84800.0
2005-05-13 09:30:00,35.1,35.1,34.5,34.67,75100.0,22.5875,22.5875,22.2014,22.3108,75100.0
2005-05-13 10:00:00,34.74,34.85,34.16,34.24,80700.0,22.3558,22.4266,21.9826,22.0341,80700.0
2005-05-13 10:30:00,34.18,34.43,33.85,34.43,220600.0,21.9954,22.1563,21.7831,22.1563,220600.0
2005-05-13 11:00:00,34.41,34.45,34.16,34.36,51800.0,22.1434,22.1692,21.9826,22.1113,51800.0
2005-05-13 11:30:00,34.37,34.44,34.31,34.34,92200.0,22.1177,22.1628,22.0791,22.0984,92200.0
2005-05-13 12:00:00,34.34,34.4,34.04,34.35,53400.0,22.0984,22.137,21.9053,22.1048,53400.0
2005-05-13 12:30:00,34.36,34.36,34.05,34.29,19500.0,22.1113,22.1113,21.9118,22.0662,19500.0
2005-05-13 13:00:00,34.29,34.29,34.19,34.22,31900.0,22.0662,22.0662,22.0019,22.0212,31900.0
2005-05-13 13:30:00,34.22,34.22,34.04,34.09,30300.0,22.0212,22.0212,21.9053,21.9375,30300.0
2005-05-13 14:00:00,34.14,34.14,33.8,34.0,57300.0,21.9697,21.9697,21.7509,21.8796,57300.0
2005-05-13 14:30:00,34.04,34.05,33.78,33.86,119900.0,21.9053,21.9118,21.738,21.7895,119900.0
2005-05-13 15:00:00,33.85,34.1,33.37,33.99,177000.0,21.7831,21.944,21.4742,21.8732,177000.0
2005-05-13 15:30:00,33.99,34.0,33.61,33.7,166100.0,21.8732,21.8796,21.6286,21.6866,166100.0
2005-05-16 09:30:00,33.51,33.54,33.1,33.2,108100.0,21.5643,21.5836,21.3004,21.3648,108100.0
2005-05-16 10:00:00,33.2,33.5,33.13,33.38,70200.0,21.3648,21.5578,21.3197,21.4806,70200.0
2005-05-16 10:30:00,33.38,33.79,33.37,33.79,74500.0,21.4806,21.7445,21.4742,21.7445,74500.0
2005-05-16 11:00:00,33.78,33.81,33.35,33.49,31100.0,21.738,21.7573,21.4613,21.5514,31100.0
2005-05-16 11:30:00,33.48,33.54,33.34,33.35,17200.0,21.545,21.5836,21.4549,21.4613,17200.0
2005-05-16 12:00:00,33.36,33.57,33.35,33.57,10900.0,21.4678,21.6029,21.4613,21.6029,10900.0
2005-05-16 12:30:00,33.57,33.6,33.4,33.55,36100.0,21.6029,21.6222,21.4935,21.59,36100.0
2005-05-16 13:00:00,33.52,34.15,33.52,34.15,79800.0,21.5707,21.9761,21.5707,21.9761,79800.0
2005-05-16 13:30:00,34.1,34.21,33.97,34.15,54700.0,21.944,22.0147,21.8603,21.9761,54700.0
2005-05-16 14:00:00,34.1,34.13,33.76,33.85,32900.0,21.944,21.9633,21.7252,21.7831,32900.0
2005-05-16 14:30:00,33.87,34.0,33.82,33.87,18100.0,21.7959,21.8796,21.7638,21.7959,18100.0
2005-05-16 15:00:00,33.87,34.08,33.84,34.04,65800.0,21.7959,21.9311,21.7766,21.9053,65800.0
2005-05-16 15:30:00,34.04,34.04,33.7,33.8,82800.0,21.9053,21.9053,21.6866,21.7509,82800.0
2005-05-17 09:30:00,33.9,34.36,33.52,34.18,72200.0,21.8153,22.1113,21.5707,21.9954,72200.0
2005-05-17 10:00:00,34.19,34.32,33.7,33.85,69400.0,22.0019,22.0855,21.6866,21.7831,69400.0
2005-05-17 10:30:00,33.95,34.3,33.95,34.16,46800.0,21.8474,22.0727,21.8474,21.9826,46800.0
2005-05-17 11:00:00,34.16,34.3,34.15,34.23,26500.0,21.9826,22.0727,21.9761,22.0276,26500.0
2005-05-17 11:30:00,34.22,34.38,34.19,34.33,12900.0,22.0212,22.1241,22.0019,22.092,12900.0
2005-05-17 12:00:00,34.35,34.5,34.25,34.43,51600.0,22.1048,22.2014,22.0405,22.1563,51600.0
2005-05-17 12:30:00,34.4,34.4,34.25,34.32,6900.0,22.137,22.137,22.0405,22.0855,6900.0
2005-05-17 13:00:00,34.28,34.35,34.27,34.29,9000.0,22.0598,22.1048,22.0534,22.0662,9000.0
2005-05-17 13:30:00,34.35,34.4,34.25,34.35,11500.0,22.1048,22.137,22.0405,22.1048,11500.0
2005-05-17 14:00:00,34.38,34.5,34.15,34.34,40200.0,22.1241,22.2014,21.9761,22.0984,40200.0
2005-05-17 14:30:00,34.37,34.45,34.36,34.4,21400.0,22.1177,22.1692,22.1113,22.137,21400.0
2005-05-17 15:00:00,34.41,34.92,34.36,34.67,58200.0,22.1434,22.4716,22.1113,22.3108,58200.0
2005-05-17 15:30:00,34.68,35.15,34.57,35.01,108800.0,22.3172,22.6197,22.2464,22.5296,108800.0
2005-05-18 09:30:00,35.4,36.22,35.32,35.95,238500.0,22.7805,23.3082,22.729,23.1345,238500.0
2005-05-18 10:00:00,35.95,36.18,35.85,36.12,232600.0,23.1345,23.2825,23.0701,23.2439,232600.0
2005-05-18 10:30:00,36.12,36.5,36.12,36.13,407900.0,23.2439,23.4884,23.2439,23.2503,407900.0
2005-05-18 11:00:00,36.1,36.3,36.1,36.3,192300.0,23.231,23.3597,23.231,23.3597,192300.0
2005-05-18 11:30:00,36.3,36.3,36.15,36.2,136100.0,23.3597,23.3597,23.2632,23.2953,136100.0
2005-05-18 12:00:00,36.2,36.5,36.2,36.48,238800.0,23.2953,23.4884,23.2953,23.4755,238800.0
2005-05-18 12:30:00,36.45,36.67,36.41,36.67,243400.0,23.4562,23.5978,23.4305,23.5978,243400.0
2005-05-18 13:00:00,36.68,36.68,36.55,36.68,67200.0,23.6042,23.6042,23.5206,23.6042,67200.0
2005-05-18 13:30:00,36.69,36.77,36.66,36.74,66700.0,23.6107,23.6622,23.5914,23.6428,66700.0
2005-05-18 14:00:00,36.72,37.02,36.7,37.02,104400.0,23.63,23.823,23.6171,23.823,104400.0
2005-05-18 14:30:00,37.1,37.25,36.97,36.99,128100.0,23.8745,23.971,23.7909,23.8037,128100.0
2005-05-18 15:00:00,36.99,37.01,36.74,36.79,136900.0,23.8037,23.8166,23.6428,23.675,136900.0
2005-05-18 15:30:00,36.8,36.8,36.45,36.51,157200.0,23.6815,23.6815,23.4562,23.4948,157200.0
2005-05-19 09:30:00,36.55,36.8,36.3,36.65,77900.0,23.5206,23.6815,23.3597,23.5849,77900.0
2005-05-19 10:00:00,36.75,37.06,36.66,37.05,127200.0,23.6493,23.8488,23.5914,23.8423,127200.0
2005-05-19 10:30:00,37.05,37.1,36.81,36.97,62600.0,23.8423,23.8745,23.6879,23.7909,62600.0
2005-05-19 11:00:00,36.97,37.25,36.87,37.19,71600.0,23.7909,23.971,23.7265,23.9324,71600.0
2005-05-19 11:30:00,37.2,37.23,37.1,37.12,83400.0,23.9389,23.9582,23.8745,23.8874,83400.0
2005-05-19 12:00:00,37.12,37.12,37.0,37.12,13300.0,23.8874,23.8874,23.8102,23.8874,13300.0
2005-05-19 12:30:00,37.12,37.12,37.05,37.07,15500.0,23.8874,23.8874,23.8423,23.8552,15500.0
2005-05-19 13:00:00,37.07,37.12,37.06,37.11,21300.0,23.8552,23.8874,23.8488,23.8809,21300.0
2005-05-19 13:30:00,37.12,37.22,37.12,37.2,94300.0,23.8874,23.9517,23.8874,23.9389,94300.0
2005-05-19 14:00:00,37.2,37.23,36.98,37.08,84400.0,23.9389,23.9582,23.7973,23.8616,84400.0
2005-05-19 14:30:00,37.08,37.25,37.07,37.16,114900.0,23.8616,23.971,23.8552,23.9131,114900.0
2005-05-19 15:00:00,37.16,37.25,36.99,37.1,68500.0,23.9131,23.971,23.8037,23.8745,68500.0
2005-05-19 15:30:00,37.13,37.25,37.12,37.24,76000.0,23.8938,23.971,23.8874,23.9646,76000.0
2005-05-20 09:30:00,36.98,37.1,36.72,37.0,65300.0,23.7973,23.8745,23.63,23.8102,65300.0
2005-05-20 10:00:00,36.93,37.15,36.9,37.11,21100.0,23.7651,23.9067,23.7458,23.8809,21100.0
2005-05-20 10:30:00,37.09,37.15,36.75,37.11,42400.0,23.8681,23.9067,23.6493,23.8809,42400.0
2005-05-20 11:00:00,37.11,37.18,37.03,37.1,20000.0,23.8809,23.926,23.8295,23.8745,20000.0
2005-05-20 11:30:00,37.1,37.1,36.85,37.04,44400.0,23.8745,23.8745,23.7136,23.8359,44400.0
2005-05-20 12:00:00,37.04,37.09,36.9,37.09,9300.0,23.8359,23.8681,23.7458,23.8681,9300.0
2005-05-20 12:30:00,37.09,37.09,36.96,36.96,10700.0,23.8681,23.8681,23.7844,23.7844,10700.0
2005-05-20 13:00:00,36.99,37.11,36.99,37.01,13000.0,23.8037,23.8809,23.8037,23.8166,13000.0
2005-05-20 13:30:00,37.01,37.14,37.0,37.13,15400.0,23.8166,23.9003,23.8102,23.8938,15400.0
2005-05-20 14:00:00,37.12,37.13,36.9,37.09,9900.0,23.8874,23.8938,23.7458,23.8681,9900.0
2005-05-20 14:30:00,37.09,37.1,36.98,37.02,4300.0,23.8681,23.8745,23.7973,23.823,4300.0
2005-05-20 15:00:00,37.02,37.02,36.86,36.95,18100.0,23.823,23.823,23.7201,23.778,18100.0
2005-05-20 15:30:00,36.95,37.12,36.94,37.07,51700.0,23.778,23.8874,23.7715,23.8552,51700.0
2005-05-23 09:30:00,37.11,37.87,37.04,37.52,86300.0,23.8809,24.37,23.8359,24.1448,86300.0
2005-05-23 10:00:00,37.53,37.77,37.46,37.7,61400.0,24.1512,24.3057,24.1062,24.2606,61400.0
2005-05-23 10:30:00,37.65,37.75,37.35,37.5,105800.0,24.2284,24.2928,24.0354,24.1319,105800.0
2005-05-23 11:00:00,37.46,37.46,37.15,37.35,85800.0,24.1062,24.1062,23.9067,24.0354,85800.0
2005-05-23 11:30:00,37.31,37.34,37.25,37.29,21500.0,24.0097,24.029,23.971,23.9968,21500.0
2005-05-23 12:00:00,37.29,37.29,37.27,37.27,14700.0,23.9968,23.9968,23.9839,23.9839,14700.0
2005-05-23 12:30:00,37.27,37.4,37.27,37.31,42600.0,23.9839,24.0676,23.9839,24.0097,42600.0
2005-05-23 13:00:00,37.29,37.38,37.28,37.36,32600.0,23.9968,24.0547,23.9903,24.0418,32600.0
2005-05-23 13:30:00,37.36,37.36,37.29,37.35,87900.0,24.0418,24.0418,23.9968,24.0354,87900.0
2005-05-23 14:00:00,37.35,37.48,37.33,37.34,32600.0,24.0354,24.119,24.0225,24.029,32600.0
2005-05-23 14:30:00,37.34,37.48,37.3,37.39,27500.0,24.029,24.119,24.0032,24.0611,27500.0
2005-05-23 15:00:00,37.4,37.58,37.4,37.49,103800.0,24.0676,24.1834,24.0676,24.1255,103800.0
2005-05-23 15:30:00,37.49,37.5,37.2,37.21,145200.0,24.1255,24.1319,23.9389,23.9453,145200.0
2005-05-24 09:30:00,37.0,37.49,36.8,36.93,129900.0,23.8102,24.1255,23.6815,23.7651,129900.0
2005-05-24 10:00:00,36.93,37.0,36.8,36.81,84700.0,23.7651,23.8102,23.6815,23.6879,84700.0
2005-05-24 10:30:00,36.82,36.99,36.74,36.95,81800.0,23.6943,23.8037,23.6428,23.778,81800.0
2005-05-24 11:00:00,36.95,36.95,36.73,36.76,70600.0,23.778,23.778,23.6364,23.6557,70600.0
2005-05-24 11:30:00,36.79,36.82,36.7,36.72,85200.0,23.675,23.6943,23.6171,23.63,85200.0
2005-05-24 12:00:00,36.71,36.71,36.51,36.68,39700.0,23.6235,23.6235,23.4948,23.6042,39700.0
2005-05-24 12:30:00,36.68,36.74,36.66,36.74,22200.0,23.6042,23.6428,23.5914,23.6428,22200.0
2005-05-24 13:00:00,36.69,36.7,36.54,36.56,69900.0,23.6107,23.6171,23.5141,23.527,69900.0
2005-05-24 13:30:00,36.55,36.65,36.55,36.56,61600.0,23.5206,23.5849,23.5206,23.527,61600.0
2005-05-24 14:00:00,36.58,36.72,36.56,36.71,42700.0,23.5399,23.63,23.527,23.6235,42700.0
2005-05-24 14:30:00,36.72,36.77,36.6,36.75,31300.0,23.63,23.6622,23.5528,23.6493,31300.0
2005-05-24 15:00:00,36.75,36.78,36.57,36.66,102700.0,23.6493,23.6686,23.5334,23.5914,102700.0
2005-05-24 15:30:00,36.66,37.03,36.61,36.76,106500.0,23.5914,23.8295,23.5592,23.6557,106500.0
2005-05-25 09:30:00,36.56,36.9,36.5,36.8,47300.0,23.527,23.7458,23.4884,23.6815,47300.0
2005-05-25 10:00:00,36.84,37.23,36.84,37.05,51000.0,23.7072,23.9582,23.7072,23.8423,51000.0
2005-05-25 10:30:00,37.03,37.03,36.87,36.95,74700.0,23.8295,23.8295,23.7265,23.778,74700.0
2005-05-25 11:00:00,36.98,36.98,36.72,36.74,34900.0,23.7973,23.7973,23.63,23.6428,34900.0
2005-05-25 11:30:00,36.73,36.91,36.7,36.88,58200.0,23.6364,23.7522,23.6171,23.7329,58200.0
2005-05-25 12:00:00,36.86,36.87,36.7,36.78,15400.0,23.7201,23.7265,23.6171,23.6686,15400.0
2005-05-25 12:30:00,36.78,36.78,36.7,36.75,23300.0,23.6686,23.6686,23.6171,23.6493,23300.0
2005-05-25 13:00:00,36.75,36.76,36.68,36.71,16400.0,23.6493,23.6557,23.6042,23.6235,16400.0
2005-05-25 13:30:00,36.7,36.7,36.41,36.44,47700.0,23.6171,23.6171,23.4305,23.4498,47700.0
2005-05-25 14:00:00,36.41,36.45,36.16,36.28,107000.0,23.4305,23.4562,23.2696,23.3468,107000.0
2005-05-25 14:30:00,36.33,36.33,36.15,36.29,57800.0,23.379,23.379,23.2632,23.3533,57800.0
2005-05-25 15:00:00,36.3,36.3,35.72,35.81,136100.0,23.3597,23.3597,22.9865,23.0444,136100.0
2005-05-25 15:30:00,35.79,35.8,35.56,35.63,175100.0,23.0315,23.0379,22.8835,22.9285,175100.0
2005-05-26 09:30:00,35.7,36.2,35.7,35.8,73300.0,22.9736,23.2953,22.9736,23.0379,73300.0
2005-05-26 10:00:00,35.81,36.0,35.7,35.88,125900.0,23.0444,23.1666,22.9736,23.0894,125900.0
2005-05-26 10:30:00,35.88,36.0,35.75,35.88,51600.0,23.0894,23.1666,23.0058,23.0894,51600.0
2005-05-26 11:00:00,35.88,36.0,35.87,35.95,32400.0,23.0894,23.1666,23.083,23.1345,32400.0
2005-05-26 11:30:00,35.96,36.05,35.95,36.04,64700.0,23.1409,23.1988,23.1345,23.1924,64700.0
2005-05-26 12:00:00,36.0,36.02,36.0,36.02,11100.0,23.1666,23.1795,23.1666,23.1795,11100.0
2005-05-26 12:30:00,36.01,36.03,35.95,36.01,47800.0,23.1731,23.1859,23.1345,23.1731,47800.0
2005-05-26 13:00:00,35.98,36.03,35.98,35.99,21900.0,23.1538,23.1859,23.1538,23.1602,21900.0
2005-05-26 13:30:00,35.99,36.3,35.99,36.22,40500.0,23.1602,23.3597,23.1602,23.3082,40500.0
2005-05-26 14:00:00,36.22,36.37,36.02,36.04,23800.0,23.3082,23.4047,23.1795,23.1924,23800.0
2005-05-26 14:30:00,36.07,36.47,36.07,36.46,33600.0,23.2117,23.4691,23.2117,23.4627,33600.0
2005-05-26 15:00:00,36.46,36.8,36.46,36.6,49900.0,23.4627,23.6815,23.4627,23.5528,49900.0
2005-05-26 15:30:00,36.59,36.76,36.59,36.72,104700.0,23.5463,23.6557,23.5463,23.63,104700.0
2005-05-27 09:30:00,36.78,37.07,36.57,37.0,65600.0,23.6686,23.8552,23.5334,23.8102,65600.0
2005-05-27 10:00:00,37.0,37.14,36.36,36.65,90500.0,23.8102,23.9003,23.3983,23.5849,90500.0
2005-05-27 10:30:00,36.7,36.83,36.54,36.75,19600.0,23.6171,23.7008,23.5141,23.6493,19600.0
2005-05-27 11:00:00,36.75,36.95,36.71,36.84,21200.0,23.6493,23.778,23.6235,23.7072,21200.0
2005-05-27 11:30:00,36.85,37.15,36.85,37.15,42400.0,23.7136,23.9067,23.7136,23.9067,42400.0
2005-05-27 12:00:00,37.15,37.16,37.07,37.08,34500.0,23.9067,23.9131,23.8552,23.8616,34500.0
2005-05-27 12:30:00,37.08,37.19,37.03,37.19,22900.0,23.8616,23.9324,23.8295,23.9324,22900.0
2005-05-27 13:00:00,37.2,37.25,37.13,37.24,37000.0,23.9389,23.971,23.8938,23.9646,37000.0
2005-05-27 13:30:00,37.24,37.25,37.22,37.23,22000.0,23.9646,23.971,23.9517,23.9582,22000.0
2005-05-27 14:00:00,37.23,37.23,37.1,37.14,20700.0,23.9582,23.9582,23.8745,23.9003,20700.0
2005-05-27 14:30:00,37.14,37.49,37.14,37.38,61300.0,23.9003,24.1255,23.9003,24.0547,61300.0
2005-05-27 15:00:00,37.38,37.4,37.27,37.3,49800.0,24.0547,24.0676,23.9839,24.0032,49800.0
2005-05-27 15:30:00,37.3,37.3,37.1,37.19,43500.0,24.0032,24.0032,23.8745,23.9324,43500.0
2005-05-31 09:30:00,37.19,37.19,36.75,36.8,52600.0,23.9324,23.9324,23.6493,23.6815,52600.0
2005-05-31 10:00:00,36.8,36.87,36.54,36.64,68100.0,23.6815,23.7265,23.5141,23.5785,68100.0
2005-05-31 10:30:00,36.63,36.75,36.63,36.72,41800.0,23.5721,23.6493,23.5721,23.63,41800.0
2005-05-31 11:00:00,36.72,36.74,36.72,36.73,13600.0,23.63,23.6428,23.63,23.6364,13600.0
2005-05-31 11:30:00,36.73,36.79,36.69,36.69,38700.0,23.6364,23.675,23.6107,23.6107,38700.0
2005-05-31 12:00:00,36.72,36.72,36.71,36.72,6700.0,23.63,23.63,23.6235,23.63,6700.0
2005-05-31 12:30:00,36.72,36.76,36.71,36.75,42400.0,23.63,23.6557,23.6235,23.6493,42400.0
2005-05-31 13:00:00,36.75,36.75,36.73,36.73,29700.0,23.6493,23.6493,23.6364,23.6364,29700.0
2005-05-31 13:30:00,36.73,36.85,36.7,36.85,27500.0,23.6364,23.7136,23.6171,23.7136,27500.0
2005-05-31 14:00:00,36.85,36.85,36.69,36.82,40400.0,23.7136,23.7136,23.6107,23.6943,40400.0
2005-05-31 14:30:00,36.82,36.85,36.6,36.85,72100.0,23.6943,23.7136,23.5528,23.7136,72100.0
2005-05-31 15:00:00,36.85,37.08,36.69,36.82,50900.0,23.7136,23.8616,23.6107,23.6943,50900.0
2005-05-31 15:30:00,36.82,36.82,36.39,36.4,111900.0,23.6943,23.6943,23.4176,23.424,111900.0
2005-06-01 09:30:00,36.55,36.74,36.4,36.68,93800.0,23.5206,23.6428,23.424,23.6042,93800.0
2005-06-01 10:00:00,36.68,37.04,36.65,36.85,121500.0,23.6042,23.8359,23.5849,23.7136,121500.0
2005-06-01 10:30:00,36.85,37.1,36.78,36.95,79000.0,23.7136,23.8745,23.6686,23.778,79000.0
2005-06-01 11:00:00,36.95,37.6,36.94,37.49,233600.0,23.778,24.1963,23.7715,24.1255,233600.0
2005-06-01 11:30:00,37.47,37.99,37.47,37.96,79200.0,24.1126,24.4472,24.1126,24.4279,79200.0
2005-06-01 12:00:00,37.98,38.27,37.75,38.08,73400.0,24.4408,24.6274,24.2928,24.5052,73400.0
2005-06-01 12:30:00,38.04,38.2,37.92,38.2,71300.0,24.4794,24.5824,24.4022,24.5824,71300.0
2005-06-01 13:00:00,38.2,38.43,38.2,38.28,93300.0,24.5824,24.7304,24.5824,24.6339,93300.0
2005-06-01 13:30:00,38.25,38.31,38.1,38.18,99200.0,24.6146,24.6532,24.518,24.5695,99200.0
2005-06-01 14:00:00,38.17,38.24,37.8,37.9,89600.0,24.5631,24.6081,24.325,24.3893,89600.0
2005-06-01 14:30:00,37.9,37.98,37.64,37.65,90400.0,24.3893,24.4408,24.222,24.2284,90400.0
2005-06-01 15:00:00,37.65,37.85,37.2,37.28,144300.0,24.2284,24.3572,23.9389,23.9903,144300.0
2005-06-01 15:30:00,37.26,37.65,37.1,37.39,74300.0,23.9775,24.2284,23.8745,24.0611,74300.0
2005-06-02 09:30:00,37.5,37.74,37.29,37.6,63000.0,24.1319,24.2864,23.9968,24.1963,63000.0
2005-06-02 10:00:00,37.59,37.61,36.91,37.05,112600.0,24.1898,24.2027,23.7522,23.8423,112600.0
2005-06-02 10:30:00,37.05,37.35,37.0,37.1,35200.0,23.8423,24.0354,23.8102,23.8745,35200.0
2005-06-02 11:00:00,37.07,37.09,36.96,37.06,52200.0,23.8552,23.8681,23.7844,23.8488,52200.0
2005-06-02 11:30:00,37.09,37.33,37.05,37.21,39900.0,23.8681,24.0225,23.8423,23.9453,39900.0
2005-06-02 12:00:00,37.2,37.2,36.96,36.97,61200.0,23.9389,23.9389,23.7844,23.7909,61200.0
2005-06-02 12:30:00,36.97,37.0,36.75,36.97,39500.0,23.7909,23.8102,23.6493,23.7909,39500.0
2005-06-02 13:00:00,36.98,37.11,36.92,37.1,24000.0,23.7973,23.8809,23.7587,23.8745,24000.0
2005-06-02 13:30:00,37.1,37.45,37.1,37.39,42400.0,23.8745,24.0997,23.8745,24.0611,42400.0
2005-06-02 14:00:00,37.39,37.46,37.3,37.36,26000.0,24.0611,24.1062,24.0032,24.0418,26000.0
2005-06-02 14:30:00,37.38,37.83,37.38,37.83,80000.0,24.0547,24.3443,24.0547,24.3443,80000.0
2005-06-02 15:00:00,37.82,38.36,37.8,38.25,213100.0,24.3378,24.6853,24.325,24.6146,213100.0
2005-06-02 15:30:00,38.28,38.77,38.2,38.75,187000.0,24.6339,24.9492,24.5824,24.9363,187000.0
2005-06-03 09:30:00,39.2,39.7,39.06,39.47,316000.0,25.2259,25.5477,25.1358,25.3996,316000.0
2005-06-03 10:00:00,39.47,39.94,39.4,39.73,162700.0,25.3996,25.7021,25.3546,25.567,162700.0
2005-06-03 10:30:00,39.72,39.9,39.7,39.85,106700.0,25.5605,25.6764,25.5477,25.6442,106700.0
2005-06-03 11:00:00,39.83,39.94,39.5,39.74,79700.0,25.6313,25.7021,25.419,25.5734,79700.0
2005-06-03 11:30:00,39.64,39.76,39.43,39.45,70800.0,25.509,25.5863,25.3739,25.3868,70800.0
2005-06-03 12:00:00,39.45,39.49,39.2,39.25,71900.0,25.3868,25.4125,25.2259,25.2581,71900.0
2005-06-03 12:30:00,39.31,39.4,39.3,39.38,18800.0,25.2967,25.3546,25.2903,25.3417,18800.0
2005-06-03 13:00:00,39.38,39.4,39.22,39.22,15300.0,25.3417,25.3546,25.2388,25.2388,15300.0
2005-06-03 13:30:00,39.21,39.62,39.16,39.47,25500.0,25.2323,25.4962,25.2002,25.3996,25500.0
2005-06-03 14:00:00,39.44,39.5,39.41,39.48,15700.0,25.3803,25.419,25.361,25.4061,15700.0
2005-06-03 14:30:00,39.46,39.47,39.3,39.35,21300.0,25.3932,25.3996,25.2903,25.3224,21300.0
2005-06-03 15:00:00,39.35,39.4,39.0,39.02,31500.0,25.3224,25.3546,25.0972,25.1101,31500.0
2005-06-03 15:30:00,39.04,39.12,38.95,38.98,68800.0,25.1229,25.1744,25.065,25.0843,68800.0
2005-06-06 09:30:00,38.91,39.12,38.51,38.55,61000.0,25.0393,25.1744,24.7819,24.8076,61000.0
2005-06-06 10:00:00,38.6,38.63,38.16,38.27,102500.0,24.8398,24.8591,24.5566,24.6274,102500.0
2005-06-06 10:30:00,38.2,38.26,37.85,37.85,53500.0,24.5824,24.621,24.3572,24.3572,53500.0
2005-06-06 11:00:00,37.8,38.16,37.8,37.96,31100.0,24.325,24.5566,24.325,24.4279,31100.0
2005-06-06 11:30:00,37.93,38.05,37.89,38.01,25600.0,24.4086,24.4859,24.3829,24.4601,25600.0
2005-06-06 12:00:00,38.01,38.11,37.9,37.96,21100.0,24.4601,24.5245,24.3893,24.4279,21100.0
2005-06-06 12:30:00,37.97,38.09,37.9,37.91,12000.0,24.4344,24.5116,24.3893,24.3958,12000.0
2005-06-06 13:00:00,37.91,38.0,37.8,37.81,18700.0,24.3958,24.4537,24.325,24.3314,18700.0
2005-06-06 13:30:00,37.8,38.2,37.8,38.12,62200.0,24.325,24.5824,24.325,24.5309,62200.0
2005-06-06 14:00:00,38.12,38.25,38.09,38.12,41000.0,24.5309,24.6146,24.5116,24.5309,41000.0
2005-06-06 14:30:00,38.13,38.18,37.98,38.02,48000.0,24.5373,24.5695,24.4408,24.4665,48000.0
2005-06-06 15:00:00,38.02,38.17,37.99,38.13,32300.0,24.4665,24.5631,24.4472,24.5373,32300.0
2005-06-06 15:30:00,38.14,38.32,38.08,38.25,46900.0,24.5438,24.6596,24.5052,24.6146,46900.0
2005-06-07 09:30:00,38.25,38.85,38.24,38.65,64000.0,24.6146,25.0007,24.6081,24.872,64000.0
2005-06-07 10:00:00,38.65,38.81,38.53,38.8,83300.0,24.872,24.9749,24.7947,24.9685,83300.0
2005-06-07 10:30:00,38.8,38.94,38.65,38.7,54600.0,24.9685,25.0586,24.872,24.9041,54600.0
2005-06-07 11:00:00,38.7,38.92,38.61,38.65,45100.0,24.9041,25.0457,24.8462,24.872,45100.0
2005-06-07 11:30:00,38.65,38.7,38.5,38.55,22100.0,24.872,24.9041,24.7754,24.8076,22100.0
2005-06-07 12:00:00,38.57,38.65,38.4,38.41,67800.0,24.8205,24.872,24.7111,24.7175,67800.0
2005-06-07 12:30:00,38.41,38.66,38.4,38.63,25700.0,24.7175,24.8784,24.7111,24.8591,25700.0
2005-06-07 13:00:00,38.64,38.7,38.42,38.42,27700.0,24.8655,24.9041,24.724,24.724,27700.0
2005-06-07 13:30:00,38.52,38.55,38.4,38.41,7800.0,24.7883,24.8076,24.7111,24.7175,7800.0
2005-06-07 14:00:00,38.41,38.42,37.95,38.1,93000.0,24.7175,24.724,24.4215,24.518,93000.0
2005-06-07 14:30:00,38.1,38.18,37.75,37.78,102200.0,24.518,24.5695,24.2928,24.3121,102200.0
2005-06-07 15:00:00,37.83,37.94,37.79,37.91,64000.0,24.3443,24.4151,24.3185,24.3958,64000.0
2005-06-07 15:30:00,37.91,37.95,37.25,37.48,114700.0,24.3958,24.4215,23.971,24.119,114700.0
2005-06-08 09:30:00,37.75,37.9,37.12,37.12,64900.0,24.2928,24.3893,23.8874,23.8874,64900.0
2005-06-08 10:00:00,37.14,37.25,37.05,37.2,78500.0,23.9003,23.971,23.8423,23.9389,78500.0
2005-06-08 10:30:00,37.17,37.2,37.01,37.06,107000.0,23.9196,23.9389,23.8166,23.8488,107000.0
2005-06-08 11:00:00,37.06,37.06,36.8,36.9,79300.0,23.8488,23.8488,23.6815,23.7458,79300.0
2005-06-08 11:30:00,36.83,36.89,36.51,36.62,120100.0,23.7008,23.7394,23.4948,23.5656,120100.0
2005-06-08 12:00:00,36.58,36.62,36.26,36.38,99300.0,23.5399,23.5656,23.334,23.4112,99300.0
2005-06-08 12:30:00,36.35,37.5,36.29,36.73,39700.0,23.3919,24.1319,23.3533,23.6364,39700.0
2005-06-08 13:00:00,36.74,36.88,36.7,36.81,46000.0,23.6428,23.7329,23.6171,23.6879,46000.0
2005-06-08 13:30:00,36.83,36.99,36.68,36.75,28600.0,23.7008,23.8037,23.6042,23.6493,28600.0
2005-06-08 14:00:00,36.73,36.73,36.41,36.59,35500.0,23.6364,23.6364,23.4305,23.5463,35500.0
2005-06-08 14:30:00,36.53,36.57,36.4,36.51,82800.0,23.5077,23.5334,23.424,23.4948,82800.0
2005-06-08 15:00:00,36.52,36.9,36.5,36.77,50700.0,23.5013,23.7458,23.4884,23.6622,50700.0
2005-06-08 15:30:00,36.76,36.98,36.75,36.87,61600.0,23.6557,23.7973,23.6493,23.7265,61600.0
2005-06-09 09:30:00,36.75,36.75,36.31,36.46,58500.0,23.6493,23.6493,23.3661,23.4627,58500.0
2005-06-09 10:00:00,36.45,36.64,36.2,36.32,116200.0,23.4562,23.5785,23.2953,23.3726,116200.0
2005-06-09 10:30:00,36.32,36.6,36.28,36.54,26600.0,23.3726,23.5528,23.3468,23.5141,26600.0
2005-06-09 11:00:00,36.59,36.65,36.45,36.47,32600.0,23.5463,23.5849,23.4562,23.4691,32600.0
2005-06-09 11:30:00,36.46,36.55,36.42,36.47,21400.0,23.4627,23.5206,23.4369,23.4691,21400.0
2005-06-09 12:00:00,36.47,36.61,36.44,36.57,58300.0,23.4691,23.5592,23.4498,23.5334,58300.0
2005-06-09 12:30:00,36.56,36.85,36.55,36.75,56800.0,23.527,23.7136,23.5206,23.6493,56800.0
2005-06-09 13:00:00,36.8,36.84,36.55,36.55,58000.0,23.6815,23.7072,23.5206,23.5206,58000.0
2005-06-09 13:30:00,36.58,36.84,36.58,36.72,35200.0,23.5399,23.7072,23.5399,23.63,35200.0
2005-06-09 14:00:00,36.75,36.83,36.7,36.7,25300.0,23.6493,23.7008,23.6171,23.6171,25300.0
2005-06-09 14:30:00,36.71,36.8,36.7,36.75,56400.0,23.6235,23.6815,23.6171,23.6493,56400.0
2005-06-09 15:00:00,36.75,36.79,36.7,36.75,41600.0,23.6493,23.675,23.6171,23.6493,41600.0
2005-06-09 15:30:00,36.75,37.2,36.7,36.95,89700.0,23.6493,23.9389,23.6171,23.778,89700.0
2005-06-10 09:30:00,37.2,37.5,37.01,37.16,59900.0,23.9389,24.1319,23.8166,23.9131,59900.0
2005-06-10 10:00:00,37.15,37.15,37.0,37.07,26400.0,23.9067,23.9067,23.8102,23.8552,26400.0
2005-06-10 10:30:00,37.02,37.11,37.0,37.08,18500.0,23.823,23.8809,23.8102,23.8616,18500.0
2005-06-10 11:00:00,37.08,37.25,37.05,37.25,26000.0,23.8616,23.971,23.8423,23.971,26000.0
2005-06-10 11:30:00,37.24,37.25,37.05,37.16,15400.0,23.9646,23.971,23.8423,23.9131,15400.0
2005-06-10 12:00:00,37.15,37.16,37.04,37.15,6600.0,23.9067,23.9131,23.8359,23.9067,6600.0
2005-06-10 12:30:00,37.11,37.2,37.11,37.16,18600.0,23.8809,23.9389,23.8809,23.9131,18600.0
2005-06-10 13:00:00,37.19,37.22,37.06,37.15,27200.0,23.9324,23.9517,23.8488,23.9067,27200.0
2005-06-10 13:30:00,37.2,37.25,37.18,37.24,11300.0,23.9389,23.971,23.926,23.9646,11300.0
2005-06-10 14:00:00,37.24,37.38,37.24,37.27,22100.0,23.9646,24.0547,23.9646,23.9839,22100.0
2005-06-10 14:30:00,37.27,37.29,37.06,37.1,49400.0,23.9839,23.9968,23.8488,23.8745,49400.0
2005-06-10 15:00:00,37.1,37.29,37.1,37.26,29300.0,23.8745,23.9968,23.8745,23.9775,29300.0
2005-06-10 15:30:00,37.29,37.39,37.04,37.17,53700.0,23.9968,24.0611,23.8359,23.9196,53700.0
2005-06-13 09:30:00,37.2,37.63,37.2,37.25,73900.0,23.9389,24.2156,23.9389,23.971,73900.0
2005-06-13 10:00:00,37.22,37.35,37.2,37.26,25300.0,23.9517,24.0354,23.9389,23.9775,25300.0
2005-06-13 10:30:00,37.27,37.65,37.26,37.6,20400.0,23.9839,24.2284,23.9775,24.1963,20400.0
2005-06-13 11:00:00,37.59,37.6,37.35,37.46,17600.0,24.1898,24.1963,24.0354,24.1062,17600.0
2005-06-13 11:30:00,37.48,37.5,37.41,37.45,17100.0,24.119,24.1319,24.074,24.0997,17100.0
2005-06-13 12:00:00,37.42,37.51,37.41,37.51,48600.0,24.0804,24.1384,24.074,24.1384,48600.0
2005-06-13 12:30:00,37.51,37.58,37.47,37.55,26200.0,24.1384,24.1834,24.1126,24.1641,26200.0
2005-06-13 13:00:00,37.55,37.56,37.5,37.54,46500.0,24.1641,24.1705,24.1319,24.1577,46500.0
2005-06-13 13:30:00,37.54,37.54,37.41,37.41,43100.0,24.1577,24.1577,24.074,24.074,43100.0
2005-06-13 14:00:00,37.41,37.47,37.41,37.47,5900.0,24.074,24.1126,24.074,24.1126,5900.0
2005-06-13 14:30:00,37.46,37.5,37.42,37.46,29200.0,24.1062,24.1319,24.0804,24.1062,29200.0
2005-06-13 15:00:00,37.45,37.83,37.42,37.65,28000.0,24.0997,24.3443,24.0804,24.2284,28000.0
2005-06-13 15:30:00,37.7,37.73,37.44,37.5,93000.0,24.2606,24.2799,24.0933,24.1319,93000.0
2005-06-14 09:30:00,37.65,38.25,37.65,38.25,29000.0,24.2284,24.6146,24.2284,24.6146,29000.0
2005-06-14 10:00:00,38.25,38.37,37.96,38.0,46400.0,24.6146,24.6918,24.4279,24.4537,46400.0
2005-06-14 10:30:00,37.96,37.97,37.76,37.82,19100.0,24.4279,24.4344,24.2992,24.3378,19100.0
2005-06-14 11:00:00,37.82,38.02,37.81,37.96,21500.0,24.3378,24.4665,24.3314,24.4279,21500.0
2005-06-14 11:30:00,37.93,38.16,37.86,38.16,18400.0,24.4086,24.5566,24.3636,24.5566,18400.0
2005-06-14 12:00:00,38.16,38.25,38.07,38.24,43800.0,24.5566,24.6146,24.4987,24.6081,43800.0
2005-06-14 12:30:00,38.24,38.51,38.22,38.47,77500.0,24.6081,24.7819,24.5953,24.7561,77500.0
2005-06-14 13:00:00,38.47,38.97,38.47,38.82,93500.0,24.7561,25.0779,24.7561,24.9814,93500.0
2005-06-14 13:30:00,38.83,39.52,38.83,39.15,204400.0,24.9878,25.4318,24.9878,25.1937,204400.0
2005-06-14 14:00:00,39.25,39.45,39.06,39.28,81900.0,25.2581,25.3868,25.1358,25.2774,81900.0
2005-06-14 14:30:00,39.32,39.42,39.11,39.32,58900.0,25.3031,25.3675,25.168,25.3031,58900.0
2005-06-14 15:00:00,39.32,39.37,38.94,39.09,103100.0,25.3031,25.3353,25.0586,25.1551,103100.0
2005-06-14 15:30:00,39.09,39.19,39.02,39.13,106100.0,25.1551,25.2195,25.1101,25.1809,106100.0
2005-06-15 09:30:00,39.23,39.4,38.85,38.9,103000.0,25.2452,25.3546,25.0007,25.0328,103000.0
2005-06-15 10:00:00,38.9,38.95,38.75,38.78,68000.0,25.0328,25.065,24.9363,24.9556,68000.0
2005-06-15 10:30:00,38.76,38.77,38.39,38.53,244300.0,24.9428,24.9492,24.7046,24.7947,244300.0
2005-06-15 11:00:00,38.54,38.56,38.36,38.44,97900.0,24.8012,24.814,24.6853,24.7368,97900.0
2005-06-15 11:30:00,38.45,38.5,38.4,38.44,51500.0,24.7433,24.7754,24.7111,24.7368,51500.0
2005-06-15 12:00:00,38.49,38.49,38.37,38.44,46200.0,24.769,24.769,24.6918,24.7368,46200.0
2005-06-15 12:30:00,38.41,38.44,38.38,38.41,47000.0,24.7175,24.7368,24.6982,24.7175,47000.0
2005-06-15 13:00:00,38.4,38.46,38.39,38.42,66100.0,24.7111,24.7497,24.7046,24.724,66100.0
2005-06-15 13:30:00,38.42,38.42,38.35,38.38,29700.0,24.724,24.724,24.6789,24.6982,29700.0
2005-06-15 14:00:00,38.39,38.39,38.26,38.32,33600.0,24.7046,24.7046,24.621,24.6596,33600.0
2005-06-15 14:30:00,38.34,38.6,38.34,38.52,155100.0,24.6725,24.8398,24.6725,24.7883,155100.0
2005-06-15 15:00:00,38.5,38.62,38.3,38.36,142300.0,24.7754,24.8527,24.6467,24.6853,142300.0
2005-06-15 15:30:00,38.35,38.48,38.32,38.41,153500.0,24.6789,24.7626,24.6596,24.7175,153500.0
2005-06-16 09:30:00,38.45,38.69,38.32,38.49,42700.0,24.7433,24.8977,24.6596,24.769,42700.0
2005-06-16 10:00:00,38.5,38.65,38.35,38.55,31700.0,24.7754,24.872,24.6789,24.8076,31700.0
2005-06-16 10:30:00,38.63,38.65,38.22,38.22,54800.0,24.8591,24.872,24.5953,24.5953,54800.0
2005-06-16 11:00:00,38.3,38.39,38.26,38.38,23400.0,24.6467,24.7046,24.621,24.6982,23400.0
2005-06-16 11:30:00,38.39,38.4,38.23,38.26,9800.0,24.7046,24.7111,24.6017,24.621,9800.0
2005-06-16 12:00:00,38.26,38.35,38.25,38.27,50900.0,24.621,24.6789,24.6146,24.6274,50900.0
2005-06-16 12:30:00,38.27,38.39,38.15,38.35,67600.0,24.6274,24.7046,24.5502,24.6789,67600.0
2005-06-16 13:00:00,38.36,38.41,38.32,38.4,30300.0,24.6853,24.7175,24.6596,24.7111,30300.0
2005-06-16 13:30:00,38.4,38.4,38.22,38.4,53500.0,24.7111,24.7111,24.5953,24.7111,53500.0
2005-06-16 14:00:00,38.4,38.48,38.38,38.48,22800.0,24.7111,24.7626,24.6982,24.7626,22800.0
2005-06-16 14:30:00,38.48,38.48,38.41,38.41,32300.0,24.7626,24.7626,24.7175,24.7175,32300.0
2005-06-16 15:00:00,38.43,38.75,38.3,38.7,109700.0,24.7304,24.9363,24.6467,24.9041,109700.0
2005-06-16 15:30:00,38.7,38.81,38.44,38.79,199500.0,24.9041,24.9749,24.7368,24.9621,199500.0
2005-06-17 09:30:00,38.8,39.47,38.8,39.3,219000.0,24.9685,25.3996,24.9685,25.2903,219000.0
2005-06-17 10:00:00,39.21,39.3,38.9,38.9,195700.0,25.2323,25.2903,25.0328,25.0328,195700.0
2005-06-17 10:30:00,38.88,39.05,38.86,38.91,36200.0,25.02,25.1294,25.0071,25.0393,36200.0
2005-06-17 11:00:00,38.89,38.93,38.89,38.9,33200.0,25.0264,25.0521,25.0264,25.0328,33200.0
2005-06-17 11:30:00,38.9,38.98,38.89,38.96,60600.0,25.0328,25.0843,25.0264,25.0715,60600.0
2005-06-17 12:00:00,38.92,38.98,38.89,38.92,20700.0,25.0457,25.0843,25.0264,25.0457,20700.0
2005-06-17 12:30:00,38.93,38.97,38.92,38.96,80300.0,25.0521,25.0779,25.0457,25.0715,80300.0
2005-06-17 13:00:00,38.95,39.19,38.93,38.95,71600.0,25.065,25.2195,25.0521,25.065,71600.0
2005-06-17 13:30:00,38.94,39.0,38.86,38.96,29300.0,25.0586,25.0972,25.0071,25.0715,29300.0
2005-06-17 14:00:00,38.96,38.98,38.88,38.88,21900.0,25.0715,25.0843,25.02,25.02,21900.0
2005-06-17 14:30:00,38.87,38.93,38.8,38.83,35400.0,25.0135,25.0521,24.9685,24.9878,35400.0
2005-06-17 15:00:00,38.83,39.19,38.8,39.07,122700.0,24.9878,25.2195,24.9685,25.1422,122700.0
2005-06-17 15:30:00,39.09,39.85,39.08,39.78,310000.0,25.1551,25.6442,25.1487,25.5991,310000.0
2005-06-20 09:30:00,39.8,39.84,39.4,39.42,106500.0,25.612,25.6378,25.3546,25.3675,106500.0
2005-06-20 10:00:00,39.44,39.74,39.44,39.46,105100.0,25.3803,25.5734,25.3803,25.3932,105100.0
2005-06-20 10:30:00,39.49,39.5,39.28,39.43,52100.0,25.4125,25.419,25.2774,25.3739,52100.0
2005-06-20 11:00:00,39.46,39.51,39.44,39.5,42300.0,25.3932,25.4254,25.3803,25.419,42300.0
2005-06-20 11:30:00,39.49,39.67,39.42,39.58,37300.0,25.4125,25.5284,25.3675,25.4704,37300.0
2005-06-20 12:00:00,39.58,39.69,39.5,39.5,43000.0,25.4704,25.5412,25.419,25.419,43000.0
2005-06-20 12:30:00,39.47,39.64,39.46,39.52,17700.0,25.3996,25.509,25.3932,25.4318,17700.0
2005-06-20 13:00:00,39.51,39.65,39.51,39.59,22300.0,25.4254,25.5155,25.4254,25.4769,22300.0
2005-06-20 13:30:00,39.6,39.64,39.53,39.62,39600.0,25.4833,25.509,25.4383,25.4962,39600.0
2005-06-20 14:00:00,39.62,39.62,39.44,39.6,25100.0,25.4962,25.4962,25.3803,25.4833,25100.0
2005-06-20 14:30:00,39.6,39.6,39.5,39.57,33100.0,25.4833,25.4833,25.419,25.464,33100.0
2005-06-20 15:00:00,39.6,39.67,39.5,39.6,74500.0,25.4833,25.5284,25.419,25.4833,74500.0
2005-06-20 15:30:00,39.59,39.6,39.41,39.5,94100.0,25.4769,25.4833,25.361,25.419,94100.0
2005-06-21 09:30:00,39.52,39.8,39.52,39.52,79000.0,25.4318,25.612,25.4318,25.4318,79000.0
2005-06-21 10:00:00,39.52,39.55,39.3,39.4,38800.0,25.4318,25.4511,25.2903,25.3546,38800.0
2005-06-21 10:30:00,39.3,39.34,39.01,39.03,45800.0,25.2903,25.316,25.1036,25.1165,45800.0
2005-06-21 11:00:00,39.03,39.3,38.82,38.89,67200.0,25.1165,25.2903,24.9814,25.0264,67200.0
2005-06-21 11:30:00,38.87,39.1,38.83,38.9,27500.0,25.0135,25.1615,24.9878,25.0328,27500.0
2005-06-21 12:00:00,38.9,39.0,38.8,38.94,15800.0,25.0328,25.0972,24.9685,25.0586,15800.0
2005-06-21 12:30:00,38.94,39.15,38.9,39.1,21200.0,25.0586,25.1937,25.0328,25.1615,21200.0
2005-06-21 13:00:00,39.02,39.06,38.85,38.93,9300.0,25.1101,25.1358,25.0007,25.0521,9300.0
2005-06-21 13:30:00,38.93,38.96,38.85,38.95,16700.0,25.0521,25.0715,25.0007,25.065,16700.0
2005-06-21 14:00:00,38.95,39.06,38.95,38.95,8700.0,25.065,25.1358,25.065,25.065,8700.0
2005-06-21 14:30:00,38.95,39.0,38.85,38.95,17400.0,25.065,25.0972,25.0007,25.065,17400.0
2005-06-21 15:00:00,38.95,38.96,38.89,38.9,40000.0,25.065,25.0715,25.0264,25.0328,40000.0
2005-06-21 15:30:00,38.91,38.93,38.8,38.81,56000.0,25.0393,25.0521,24.9685,24.9749,56000.0
2005-06-22 09:30:00,38.7,38.95,38.63,38.8,35500.0,24.9041,25.065,24.8591,24.9685,35500.0
2005-06-22 10:00:00,38.75,38.75,38.63,38.66,37500.0,24.9363,24.9363,24.8591,24.8784,37500.0
2005-06-22 10:30:00,38.69,38.8,38.63,38.66,39300.0,24.8977,24.9685,24.8591,24.8784,39300.0
2005-06-22 11:00:00,38.65,38.78,38.62,38.67,28900.0,24.872,24.9556,24.8527,24.8848,28900.0
2005-06-22 11:30:00,38.67,38.67,38.54,38.58,20100.0,24.8848,24.8848,24.8012,24.8269,20100.0
2005-06-22 12:00:00,38.63,38.64,38.46,38.51,29700.0,24.8591,24.8655,24.7497,24.7819,29700.0
2005-06-22 12:30:00,38.5,38.58,38.42,38.5,11800.0,24.7754,24.8269,24.724,24.7754,11800.0
2005-06-22 13:00:00,38.52,38.59,38.52,38.59,8500.0,24.7883,24.8334,24.7883,24.8334,8500.0
2005-06-22 13:30:00,38.59,38.7,38.55,38.63,18400.0,24.8334,24.9041,24.8076,24.8591,18400.0
2005-06-22 14:00:00,38.63,38.85,38.63,38.85,40400.0,24.8591,25.0007,24.8591,25.0007,40400.0
2005-06-22 14:30:00,38.8,39.08,38.71,38.97,54200.0,24.9685,25.1487,24.9106,25.0779,54200.0
2005-06-22 15:00:00,38.98,39.31,38.98,39.2,56000.0,25.0843,25.2967,25.0843,25.2259,56000.0
2005-06-22 15:30:00,39.25,39.32,39.1,39.2,98400.0,25.2581,25.3031,25.1615,25.2259,98400.0
2005-06-23 09:30:00,39.23,39.23,38.8,38.82,30100.0,25.2452,25.2452,24.9685,24.9814,30100.0
2005-06-23 10:00:00,38.85,38.95,38.6,38.65,26200.0,25.0007,25.065,24.8398,24.872,26200.0
2005-06-23 10:30:00,38.61,38.8,38.47,38.48,56800.0,24.8462,24.9685,24.7561,24.7626,56800.0
2005-06-23 11:00:00,38.49,38.55,38.25,38.45,63800.0,24.769,24.8076,24.6146,24.7433,63800.0
2005-06-23 11:30:00,38.4,38.41,38.2,38.35,68100.0,24.7111,24.7175,24.5824,24.6789,68100.0
2005-06-23 12:00:00,38.35,38.47,38.22,38.31,19900.0,24.6789,24.7561,24.5953,24.6532,19900.0
2005-06-23 12:30:00,38.35,38.35,38.26,38.29,55300.0,24.6789,24.6789,24.621,24.6403,55300.0
2005-06-23 13:00:00,38.28,38.28,38.2,38.21,20000.0,24.6339,24.6339,24.5824,24.5888,20000.0
2005-06-23 13:30:00,38.22,38.22,37.84,37.87,40000.0,24.5953,24.5953,24.3507,24.37,40000.0
2005-06-23 14:00:00,37.87,37.95,37.61,37.95,68400.0,24.37,24.4215,24.2027,24.4215,68400.0
2005-06-23 14:30:00,37.95,37.95,37.65,37.69,44100.0,24.4215,24.4215,24.2284,24.2542,44100.0
2005-06-23 15:00:00,37.69,37.82,37.07,37.08,94700.0,24.2542,24.3378,23.8552,23.8616,94700.0
2005-06-23 15:30:00,37.08,37.53,37.01,37.36,236300.0,23.8616,24.1512,23.8166,24.0418,236300.0
2005-06-24 09:30:00,37.5,37.7,37.04,37.04,85400.0,24.1319,24.2606,23.8359,23.8359,85400.0
2005-06-24 10:00:00,37.01,37.14,36.82,36.94,62300.0,23.8166,23.9003,23.6943,23.7715,62300.0
2005-06-24 10:30:00,36.9,37.05,36.82,37.02,36200.0,23.7458,23.8423,23.6943,23.823,36200.0
2005-06-24 11:00:00,37.01,37.06,36.94,37.0,37200.0,23.8166,23.8488,23.7715,23.8102,37200.0
2005-06-24 11:30:00,37.0,37.13,37.0,37.1,29300.0,23.8102,23.8938,23.8102,23.8745,29300.0
2005-06-24 12:00:00,37.05,37.07,36.98,37.01,72300.0,23.8423,23.8552,23.7973,23.8166,72300.0
2005-06-24 12:30:00,37.02,37.08,37.02,37.07,9900.0,23.823,23.8616,23.823,23.8552,9900.0
2005-06-24 13:00:00,37.07,37.14,37.03,37.1,54000.0,23.8552,23.9003,23.8295,23.8745,54000.0
2005-06-24 13:30:00,37.1,37.11,37.09,37.09,21500.0,23.8745,23.8809,23.8681,23.8681,21500.0
2005-06-24 14:00:00,37.1,37.17,37.05,37.13,17600.0,23.8745,23.9196,23.8423,23.8938,17600.0
2005-06-24 14:30:00,37.18,37.35,37.11,37.15,28900.0,23.926,24.0354,23.8809,23.9067,28900.0
2005-06-24 15:00:00,37.14,37.28,36.92,37.25,63100.0,23.9003,23.9903,23.7587,23.971,63100.0
2005-06-24 15:30:00,37.25,37.7,37.25,37.69,219300.0,23.971,24.2606,23.971,24.2542,219300.0
2005-06-27 09:30:00,37.7,37.7,37.15,37.31,73500.0,24.2606,24.2606,23.9067,24.0097,73500.0
2005-06-27 10:00:00,37.31,37.45,37.11,37.4,75400.0,24.0097,24.0997,23.8809,24.0676,75400.0
2005-06-27 10:30:00,37.4,37.4,37.17,37.2,34100.0,24.0676,24.0676,23.9196,23.9389,34100.0
2005-06-27 11:00:00,37.2,37.2,37.0,37.0,30600.0,23.9389,23.9389,23.8102,23.8102,30600.0
2005-06-27 11:30:00,37.0,37.0,36.62,36.69,88600.0,23.8102,23.8102,23.5656,23.6107,88600.0
2005-06-27 12:00:00,36.69,36.7,36.52,36.68,41600.0,23.6107,23.6171,23.5013,23.6042,41600.0
2005-06-27 12:30:00,36.68,36.7,36.6,36.66,56800.0,23.6042,23.6171,23.5528,23.5914,56800.0
2005-06-27 13:00:00,36.66,36.7,36.54,36.67,27300.0,23.5914,23.6171,23.5141,23.5978,27300.0
2005-06-27 13:30:00,36.7,36.73,36.66,36.7,19400.0,23.6171,23.6364,23.5914,23.6171,19400.0
2005-06-27 14:00:00,36.69,36.7,36.52,36.57,26400.0,23.6107,23.6171,23.5013,23.5334,26400.0
2005-06-27 14:30:00,36.52,36.59,36.42,36.52,45100.0,23.5013,23.5463,23.4369,23.5013,45100.0
2005-06-27 15:00:00,36.5,36.67,36.48,36.65,51400.0,23.4884,23.5978,23.4755,23.5849,51400.0
2005-06-27 15:30:00,36.67,37.1,36.58,36.94,157300.0,23.5978,23.8745,23.5399,23.7715,157300.0
2005-06-28 09:30:00,37.44,38.1,37.36,37.92,121500.0,24.0933,24.518,24.0418,24.4022,121500.0
2005-06-28 10:00:00,37.9,38.08,37.75,38.05,57500.0,24.3893,24.5052,24.2928,24.4859,57500.0
2005-06-28 10:30:00,38.01,38.07,37.54,37.7,52800.0,24.4601,24.4987,24.1577,24.2606,52800.0
2005-06-28 11:00:00,37.75,37.9,37.66,37.9,17900.0,24.2928,24.3893,24.2349,24.3893,17900.0
2005-06-28 11:30:00,37.9,37.9,37.77,37.84,18600.0,24.3893,24.3893,24.3057,24.3507,18600.0
2005-06-28 12:00:00,37.77,37.88,37.61,37.61,40700.0,24.3057,24.3765,24.2027,24.2027,40700.0
2005-06-28 12:30:00,37.61,37.85,37.6,37.6,21100.0,24.2027,24.3572,24.1963,24.1963,21100.0
2005-06-28 13:00:00,37.59,37.85,37.54,37.67,31700.0,24.1898,24.3572,24.1577,24.2413,31700.0
2005-06-28 13:30:00,37.62,37.78,37.52,37.55,20100.0,24.2091,24.3121,24.1448,24.1641,20100.0
2005-06-28 14:00:00,37.54,37.56,37.45,37.5,12300.0,24.1577,24.1705,24.0997,24.1319,12300.0
2005-06-28 14:30:00,37.45,37.6,37.35,37.45,21800.0,24.0997,24.1963,24.0354,24.0997,21800.0
2005-06-28 15:00:00,37.44,37.89,37.34,37.65,35300.0,24.0933,24.3829,24.029,24.2284,35300.0
2005-06-28 15:30:00,37.65,37.71,37.29,37.37,34000.0,24.2284,24.2671,23.9968,24.0483,34000.0
2005-06-29 09:30:00,37.6,37.69,36.9,36.97,46300.0,24.1963,24.2542,23.7458,23.7909,46300.0
2005-06-29 10:00:00,36.97,37.15,36.87,37.08,31700.0,23.7909,23.9067,23.7265,23.8616,31700.0
2005-06-29 10:30:00,37.06,37.2,36.77,36.87,25700.0,23.8488,23.9389,23.6622,23.7265,25700.0
2005-06-29 11:00:00,36.9,37.05,36.82,37.05,23100.0,23.7458,23.8423,23.6943,23.8423,23100.0
2005-06-29 11:30:00,36.99,37.15,36.84,36.92,12300.0,23.8037,23.9067,23.7072,23.7587,12300.0
2005-06-29 12:00:00,36.91,36.91,36.68,36.8,73500.0,23.7522,23.7522,23.6042,23.6815,73500.0
2005-06-29 12:30:00,36.8,36.91,36.65,36.7,36500.0,23.6815,23.7522,23.5849,23.6171,36500.0
2005-06-29 13:00:00,36.72,36.72,36.55,36.59,19500.0,23.63,23.63,23.5206,23.5463,19500.0
2005-06-29 13:30:00,36.6,36.6,36.56,36.6,22400.0,23.5528,23.5528,23.527,23.5528,22400.0
2005-06-29 14:00:00,36.6,36.67,36.21,36.38,73400.0,23.5528,23.5978,23.3018,23.4112,73400.0
2005-06-29 14:30:00,36.4,36.47,36.21,36.21,59300.0,23.424,23.4691,23.3018,23.3018,59300.0
2005-06-29 15:00:00,36.18,36.62,36.15,36.49,77500.0,23.2825,23.5656,23.2632,23.482,77500.0
2005-06-29 15:30:00,36.49,36.6,36.36,36.48,105700.0,23.482,23.5528,23.3983,23.4755,105700.0
2005-06-30 09:30:00,36.7,36.88,36.21,36.48,60000.0,23.6171,23.7329,23.3018,23.4755,60000.0
2005-06-30 10:00:00,36.48,36.54,36.16,36.18,51800.0,23.4755,23.5141,23.2696,23.2825,51800.0
2005-06-30 10:30:00,36.23,36.35,36.05,36.28,60400.0,23.3147,23.3919,23.1988,23.3468,60400.0
2005-06-30 11:00:00,36.29,36.48,36.29,36.4,22800.0,23.3533,23.4755,23.3533,23.424,22800.0
2005-06-30 11:30:00,36.4,36.4,36.05,36.15,92000.0,23.424,23.424,23.1988,23.2632,92000.0
2005-06-30 12:00:00,36.11,36.27,36.0,36.23,48700.0,23.2374,23.3404,23.1666,23.3147,48700.0
2005-06-30 12:30:00,36.15,36.3,36.1,36.18,23000.0,23.2632,23.3597,23.231,23.2825,23000.0
2005-06-30 13:00:00,36.18,36.18,36.02,36.04,57000.0,23.2825,23.2825,23.1795,23.1924,57000.0
2005-06-30 13:30:00,36.04,36.04,36.01,36.03,22500.0,23.1924,23.1924,23.1731,23.1859,22500.0
2005-06-30 14:00:00,36.03,36.14,36.0,36.03,65500.0,23.1859,23.2567,23.1666,23.1859,65500.0
2005-06-30 14:30:00,36.03,36.04,35.7,35.7,181900.0,23.1859,23.1924,22.9736,22.9736,181900.0
2005-06-30 15:00:00,35.7,35.9,35.24,35.63,241100.0,22.9736,23.1023,22.6776,22.9285,241100.0
2005-06-30 15:30:00,35.63,35.8,35.55,35.66,120800.0,22.9285,23.0379,22.8771,22.9478,120800.0
2005-07-01 09:30:00,36.0,36.51,35.67,36.4,78600.0,23.1666,23.4948,22.9543,23.424,78600.0
2005-07-01 10:00:00,36.4,36.47,36.02,36.2,29600.0,23.424,23.4691,23.1795,23.2953,29600.0
2005-07-01 10:30:00,36.27,36.31,35.77,35.81,33600.0,23.3404,23.3661,23.0186,23.0444,33600.0
2005-07-01 11:00:00,35.81,35.87,35.45,35.87,40900.0,23.0444,23.083,22.8127,23.083,40900.0
2005-07-01 11:30:00,35.84,35.96,35.68,35.71,22500.0,23.0637,23.1409,22.9607,22.98,22500.0
2005-07-01 12:00:00,35.73,35.97,35.73,35.96,18500.0,22.9929,23.1473,22.9929,23.1409,18500.0
2005-07-01 12:30:00,35.96,36.29,35.96,36.26,16700.0,23.1409,23.3533,23.1409,23.334,16700.0
2005-07-01 13:00:00,36.25,36.55,36.24,36.4,35100.0,23.3275,23.5206,23.3211,23.424,35100.0
2005-07-01 13:30:00,36.4,36.48,36.25,36.41,47300.0,23.424,23.4755,23.3275,23.4305,47300.0
2005-07-01 14:00:00,36.4,36.41,36.27,36.3,3600.0,23.424,23.4305,23.3404,23.3597,3600.0
2005-07-01 14:30:00,36.3,36.35,36.25,36.26,15500.0,23.3597,23.3919,23.3275,23.334,15500.0
2005-07-01 15:00:00,36.26,36.26,36.0,36.04,52000.0,23.334,23.334,23.1666,23.1924,52000.0
2005-07-01 15:30:00,36.05,36.3,36.01,36.1,37500.0,23.1988,23.3597,23.1731,23.231,37500.0
2005-07-05 09:30:00,36.02,36.28,35.9,36.19,35000.0,23.1795,23.3468,23.1023,23.2889,35000.0
2005-07-05 10:00:00,36.24,36.77,36.08,36.7,41900.0,23.3211,23.6622,23.2181,23.6171,41900.0
2005-07-05 10:30:00,36.77,36.8,36.55,36.66,19200.0,23.6622,23.6815,23.5206,23.5914,19200.0
2005-07-05 11:00:00,36.68,36.69,36.58,36.62,9400.0,23.6042,23.6107,23.5399,23.5656,9400.0
2005-07-05 11:30:00,36.61,36.66,36.57,36.58,13100.0,23.5592,23.5914,23.5334,23.5399,13100.0
2005-07-05 12:00:00,36.57,36.58,36.3,36.41,16100.0,23.5334,23.5399,23.3597,23.4305,16100.0
2005-07-05 12:30:00,36.45,36.47,36.39,36.42,8500.0,23.4562,23.4691,23.4176,23.4369,8500.0
2005-07-05 13:00:00,36.42,36.5,36.39,36.49,13300.0,23.4369,23.4884,23.4176,23.482,13300.0
2005-07-05 13:30:00,36.49,36.6,36.49,36.56,8200.0,23.482,23.5528,23.482,23.527,8200.0
2005-07-05 14:00:00,36.56,36.6,36.45,36.49,10600.0,23.527,23.5528,23.4562,23.482,10600.0
2005-07-05 14:30:00,36.48,36.52,36.47,36.49,5900.0,23.4755,23.5013,23.4691,23.482,5900.0
2005-07-05 15:00:00,36.5,36.6,36.45,36.59,15700.0,23.4884,23.5528,23.4562,23.5463,15700.0
2005-07-05 15:30:00,36.59,36.65,36.51,36.61,20400.0,23.5463,23.5849,23.4948,23.5592,20400.0
2005-07-06 09:30:00,36.75,36.75,36.28,36.35,12900.0,23.6493,23.6493,23.3468,23.3919,12900.0
2005-07-06 10:00:00,36.4,36.49,36.35,36.4,25500.0,23.424,23.482,23.3919,23.424,25500.0
2005-07-06 10:30:00,36.46,36.76,36.4,36.71,31000.0,23.4627,23.6557,23.424,23.6235,31000.0
2005-07-06 11:00:00,36.71,36.8,36.67,36.73,25300.0,23.6235,23.6815,23.5978,23.6364,25300.0
2005-07-06 11:30:00,36.71,36.71,36.65,36.65,4200.0,23.6235,23.6235,23.5849,23.5849,4200.0
2005-07-06 12:00:00,36.68,36.7,36.48,36.49,12300.0,23.6042,23.6171,23.4755,23.482,12300.0
2005-07-06 12:30:00,36.5,36.58,36.45,36.56,3900.0,23.4884,23.5399,23.4562,23.527,3900.0
2005-07-06 13:00:00,36.57,36.7,36.57,36.66,7600.0,23.5334,23.6171,23.5334,23.5914,7600.0
2005-07-06 13:30:00,36.7,36.7,36.61,36.61,13100.0,23.6171,23.6171,23.5592,23.5592,13100.0
2005-07-06 14:00:00,36.68,36.78,36.66,36.73,15000.0,23.6042,23.6686,23.5914,23.6364,15000.0
2005-07-06 14:30:00,36.74,36.74,36.41,36.68,68300.0,23.6428,23.6428,23.4305,23.6042,68300.0
2005-07-06 15:00:00,36.67,36.8,36.64,36.77,29900.0,23.5978,23.6815,23.5785,23.6622,29900.0
2005-07-06 15:30:00,36.77,36.77,36.38,36.5,56000.0,23.6622,23.6622,23.4112,23.4884,56000.0
2005-07-07 09:30:00,35.7,36.4,35.6,36.2,183700.0,22.9736,23.424,22.9092,23.2953,183700.0
2005-07-07 10:00:00,36.2,36.21,35.85,36.07,48700.0,23.2953,23.3018,23.0701,23.2117,48700.0
2005-07-07 10:30:00,36.04,36.3,36.02,36.13,42100.0,23.1924,23.3597,23.1795,23.2503,42100.0
2005-07-07 11:00:00,36.13,36.13,36.0,36.01,7100.0,23.2503,23.2503,23.1666,23.1731,7100.0
2005-07-07 11:30:00,36.01,36.2,36.01,36.2,6900.0,23.1731,23.2953,23.1731,23.2953,6900.0
2005-07-07 12:00:00,36.15,36.21,36.15,36.21,4300.0,23.2632,23.3018,23.2632,23.3018,4300.0
2005-07-07 12:30:00,36.2,36.21,36.16,36.21,4100.0,23.2953,23.3018,23.2696,23.3018,4100.0
2005-07-07 13:00:00,36.2,36.35,36.16,36.18,17500.0,23.2953,23.3919,23.2696,23.2825,17500.0
2005-07-07 13:30:00,36.2,36.29,36.19,36.25,4700.0,23.2953,23.3533,23.2889,23.3275,4700.0
2005-07-07 14:00:00,36.24,36.32,36.18,36.2,12800.0,23.3211,23.3726,23.2825,23.2953,12800.0
2005-07-07 14:30:00,36.21,36.21,35.67,36.03,142300.0,23.3018,23.3018,22.9543,23.1859,142300.0
2005-07-07 15:00:00,36.03,36.16,36.03,36.16,14100.0,23.1859,23.2696,23.1859,23.2696,14100.0
2005-07-07 15:30:00,36.15,36.62,36.15,36.62,80800.0,23.2632,23.5656,23.2632,23.5656,80800.0
2005-07-08 09:30:00,36.74,37.02,36.6,37.02,61300.0,23.6428,23.823,23.5528,23.823,61300.0
2005-07-08 10:00:00,37.03,37.5,37.03,37.18,73700.0,23.8295,24.1319,23.8295,23.926,73700.0
2005-07-08 10:30:00,37.19,37.25,37.1,37.15,28800.0,23.9324,23.971,23.8745,23.9067,28800.0
2005-07-08 11:00:00,37.11,37.11,36.92,37.03,14600.0,23.8809,23.8809,23.7587,23.8295,14600.0
2005-07-08 11:30:00,37.02,37.34,37.01,37.29,17000.0,23.823,24.029,23.8166,23.9968,17000.0
2005-07-08 12:00:00,37.29,37.65,37.28,37.5,36100.0,23.9968,24.2284,23.9903,24.1319,36100.0
2005-07-08 12:30:00,37.55,37.6,37.34,37.5,33400.0,24.1641,24.1963,24.029,24.1319,33400.0
2005-07-08 13:00:00,37.44,37.48,37.32,37.43,22000.0,24.0933,24.119,24.0161,24.0869,22000.0
2005-07-08 13:30:00,37.38,37.5,37.37,37.47,16400.0,24.0547,24.1319,24.0483,24.1126,16400.0
2005-07-08 14:00:00,37.47,37.5,37.36,37.48,14300.0,24.1126,24.1319,24.0418,24.119,14300.0
2005-07-08 14:30:00,37.48,37.55,37.38,37.5,55900.0,24.119,24.1641,24.0547,24.1319,55900.0
2005-07-08 15:00:00,37.49,37.63,37.4,37.61,92100.0,24.1255,24.2156,24.0676,24.2027,92100.0
2005-07-08 15:30:00,37.61,37.75,37.59,37.7,106900.0,24.2027,24.2928,24.1898,24.2606,106900.0
2005-07-11 09:30:00,37.8,38.07,37.5,37.9,72400.0,24.325,24.4987,24.1319,24.3893,72400.0
2005-07-11 10:00:00,37.86,37.86,37.61,37.82,51300.0,24.3636,24.3636,24.2027,24.3378,51300.0
2005-07-11 10:30:00,37.82,37.83,37.35,37.39,37900.0,24.3378,24.3443,24.0354,24.0611,37900.0
2005-07-11 11:00:00,37.4,37.64,37.35,37.55,41700.0,24.0676,24.222,24.0354,24.1641,41700.0
2005-07-11 11:30:00,37.54,37.54,37.47,37.5,50200.0,24.1577,24.1577,24.1126,24.1319,50200.0
2005-07-11 12:00:00,37.5,37.54,37.46,37.52,43200.0,24.1319,24.1577,24.1062,24.1448,43200.0
2005-07-11 12:30:00,37.5,37.64,37.5,37.52,9100.0,24.1319,24.222,24.1319,24.1448,9100.0
2005-07-11 13:00:00,37.51,37.57,37.5,37.57,8900.0,24.1384,24.177,24.1319,24.177,8900.0
2005-07-11 13:30:00,37.55,37.61,37.53,37.6,13300.0,24.1641,24.2027,24.1512,24.1963,13300.0
2005-07-11 14:00:00,37.6,37.62,37.56,37.6,21600.0,24.1963,24.2091,24.1705,24.1963,21600.0
2005-07-11 14:30:00,37.59,37.62,37.47,37.59,25400.0,24.1898,24.2091,24.1126,24.1898,25400.0
2005-07-11 15:00:00,37.56,37.88,37.56,37.71,77600.0,24.1705,24.3765,24.1705,24.2671,77600.0
2005-07-11 15:30:00,37.71,37.82,37.6,37.79,52700.0,24.2671,24.3378,24.1963,24.3185,52700.0
2005-07-12 09:30:00,37.85,38.1,37.85,37.95,30800.0,24.3572,24.518,24.3572,24.4215,30800.0
2005-07-12 10:00:00,37.95,37.96,37.88,37.9,15400.0,24.4215,24.4279,24.3765,24.3893,15400.0
2005-07-12 10:30:00,37.91,37.96,37.86,37.9,17400.0,24.3958,24.4279,24.3636,24.3893,17400.0
2005-07-12 11:00:00,37.87,37.89,37.75,37.76,13300.0,24.37,24.3829,24.2928,24.2992,13300.0
2005-07-12 11:30:00,37.76,37.82,37.76,37.8,7000.0,24.2992,24.3378,24.2992,24.325,7000.0
2005-07-12 12:00:00,37.8,37.8,37.71,37.72,11600.0,24.325,24.325,24.2671,24.2735,11600.0
2005-07-12 12:30:00,37.75,37.87,37.74,37.8,22100.0,24.2928,24.37,24.2864,24.325,22100.0
2005-07-12 13:00:00,37.88,37.88,37.81,37.86,5300.0,24.3765,24.3765,24.3314,24.3636,5300.0
2005-07-12 13:30:00,37.87,38.08,37.78,38.08,51600.0,24.37,24.5052,24.3121,24.5052,51600.0
2005-07-12 14:00:00,38.08,38.23,37.9,38.18,27500.0,24.5052,24.6017,24.3893,24.5695,27500.0
2005-07-12 14:30:00,38.17,38.25,38.1,38.17,21900.0,24.5631,24.6146,24.518,24.5631,21900.0
2005-07-12 15:00:00,38.17,38.23,38.13,38.18,19000.0,24.5631,24.6017,24.5373,24.5695,19000.0
2005-07-12 15:30:00,38.18,38.18,37.92,38.05,146200.0,24.5695,24.5695,24.4022,24.4859,146200.0
2005-07-13 09:30:00,38.1,38.19,38.0,38.1,16900.0,24.518,24.5759,24.4537,24.518,16900.0
2005-07-13 10:00:00,38.11,38.11,37.95,37.96,22200.0,24.5245,24.5245,24.4215,24.4279,22200.0
2005-07-13 10:30:00,37.96,37.98,37.85,37.85,20100.0,24.4279,24.4408,24.3572,24.3572,20100.0
2005-07-13 11:00:00,37.85,37.94,37.8,37.93,8300.0,24.3572,24.4151,24.325,24.4086,8300.0
2005-07-13 11:30:00,37.93,37.99,37.93,37.94,8500.0,24.4086,24.4472,24.4086,24.4151,8500.0
2005-07-13 12:00:00,37.94,37.94,37.86,37.91,11500.0,24.4151,24.4151,24.3636,24.3958,11500.0
2005-07-13 12:30:00,37.88,37.89,37.77,37.82,11300.0,24.3765,24.3829,24.3057,24.3378,11300.0
2005-07-13 13:00:00,37.82,37.85,37.81,37.85,4000.0,24.3378,24.3572,24.3314,24.3572,4000.0
2005-07-13 13:30:00,37.85,37.87,37.84,37.85,6100.0,24.3572,24.37,24.3507,24.3572,6100.0
2005-07-13 14:00:00,37.86,37.95,37.85,37.86,30500.0,24.3636,24.4215,24.3572,24.3636,30500.0
2005-07-13 14:30:00,37.85,37.86,37.77,37.82,20600.0,24.3572,24.3636,24.3057,24.3378,20600.0
2005-07-13 15:00:00,37.81,37.81,37.77,37.8,10800.0,24.3314,24.3314,24.3057,24.325,10800.0
2005-07-13 15:30:00,37.8,37.9,37.8,37.86,6700.0,24.325,24.3893,24.325,24.3636,6700.0
2005-07-14 09:30:00,38.01,38.3,37.95,38.05,26400.0,24.4601,24.6467,24.4215,24.4859,26400.0
2005-07-14 10:00:00,38.05,38.18,38.04,38.12,36700.0,24.4859,24.5695,24.4794,24.5309,36700.0
2005-07-14 10:30:00,38.12,38.12,37.7,37.71,38100.0,24.5309,24.5309,24.2606,24.2671,38100.0
2005-07-14 11:00:00,37.7,37.89,37.7,37.84,15600.0,24.2606,24.3829,24.2606,24.3507,15600.0
2005-07-14 11:30:00,37.84,37.86,37.75,37.8,9500.0,24.3507,24.3636,24.2928,24.325,9500.0
2005-07-14 12:00:00,37.81,37.81,37.62,37.62,14200.0,24.3314,24.3314,24.2091,24.2091,14200.0
2005-07-14 12:30:00,37.68,37.73,37.5,37.51,7400.0,24.2478,24.2799,24.1319,24.1384,7400.0
2005-07-14 13:00:00,37.52,37.56,37.44,37.5,14700.0,24.1448,24.1705,24.0933,24.1319,14700.0
2005-07-14 13:30:00,37.49,37.5,37.22,37.26,43600.0,24.1255,24.1319,23.9517,23.9775,43600.0
2005-07-14 14:00:00,37.27,37.3,37.24,37.26,23600.0,23.9839,24.0032,23.9646,23.9775,23600.0
2005-07-14 14:30:00,37.26,37.39,37.26,37.37,30300.0,23.9775,24.0611,23.9775,24.0483,30300.0
2005-07-14 15:00:00,37.37,37.55,37.35,37.55,25600.0,24.0483,24.1641,24.0354,24.1641,25600.0
2005-07-14 15:30:00,37.55,37.55,37.3,37.37,60700.0,24.1641,24.1641,24.0032,24.0483,60700.0
2005-07-15 09:30:00,37.41,37.75,37.4,37.65,17600.0,24.074,24.2928,24.0676,24.2284,17600.0
2005-07-15 10:00:00,37.68,38.24,37.68,38.07,82800.0,24.2478,24.6081,24.2478,24.4987,82800.0
2005-07-15 10:30:00,37.93,38.15,37.85,38.05,48800.0,24.4086,24.5502,24.3572,24.4859,48800.0
2005-07-15 11:00:00,38.04,38.08,37.87,38.01,24400.0,24.4794,24.5052,24.37,24.4601,24400.0
2005-07-15 11:30:00,38.01,38.01,37.9,37.92,44100.0,24.4601,24.4601,24.3893,24.4022,44100.0
2005-07-15 12:00:00,37.92,37.95,37.88,37.93,23100.0,24.4022,24.4215,24.3765,24.4086,23100.0
2005-07-15 12:30:00,37.93,37.94,37.87,37.88,27000.0,24.4086,24.4151,24.37,24.3765,27000.0
2005-07-15 13:00:00,37.9,37.91,37.89,37.89,12000.0,24.3893,24.3958,24.3829,24.3829,12000.0
2005-07-15 13:30:00,37.91,37.91,37.85,37.89,49100.0,24.3958,24.3958,24.3572,24.3829,49100.0
2005-07-15 14:00:00,37.9,37.95,37.88,37.92,71200.0,24.3893,24.4215,24.3765,24.4022,71200.0
2005-07-15 14:30:00,37.92,37.93,37.89,37.93,8000.0,24.4022,24.4086,24.3829,24.4086,8000.0
2005-07-15 15:00:00,37.94,37.94,37.89,37.92,11700.0,24.4151,24.4151,24.3829,24.4022,11700.0
2005-07-15 15:30:00,37.9,37.94,37.88,37.91,51800.0,24.3893,24.4151,24.3765,24.3958,51800.0
2005-07-18 09:30:00,37.85,38.25,37.79,37.99,33200.0,24.3572,24.6146,24.3185,24.4472,33200.0
2005-07-18 10:00:00,37.98,38.1,37.9,37.94,19700.0,24.4408,24.518,24.3893,24.4151,19700.0
2005-07-18 10:30:00,37.93,38.0,37.93,37.94,9600.0,24.4086,24.4537,24.4086,24.4151,9600.0
2005-07-18 11:00:00,37.94,37.95,37.9,37.91,14100.0,24.4151,24.4215,24.3893,24.3958,14100.0
2005-07-18 11:30:00,37.93,37.93,37.9,37.91,28800.0,24.4086,24.4086,24.3893,24.3958,28800.0
2005-07-18 12:00:00,37.92,37.93,37.89,37.89,28500.0,24.4022,24.4086,24.3829,24.3829,28500.0
2005-07-18 12:30:00,37.9,37.92,37.88,37.89,24900.0,24.3893,24.4022,24.3765,24.3829,24900.0
2005-07-18 13:00:00,37.9,37.9,37.87,37.87,24700.0,24.3893,24.3893,24.37,24.37,24700.0
2005-07-18 13:30:00,37.88,37.91,37.81,37.88,41000.0,24.3765,24.3958,24.3314,24.3765,41000.0
2005-07-18 14:00:00,37.88,37.91,37.88,37.88,9900.0,24.3765,24.3958,24.3765,24.3765,9900.0
2005-07-18 14:30:00,37.89,37.89,37.87,37.87,18800.0,24.3829,24.3829,24.37,24.37,18800.0
2005-07-18 15:00:00,37.87,37.9,37.87,37.87,20300.0,24.37,24.3893,24.37,24.37,20300.0
2005-07-18 15:30:00,37.87,37.97,37.87,37.92,50300.0,24.37,24.4344,24.37,24.4022,50300.0
2005-07-19 09:30:00,37.95,38.08,37.84,37.94,117500.0,24.4215,24.5052,24.3507,24.4151,117500.0
2005-07-19 10:00:00,37.87,38.05,37.85,38.0,30200.0,24.37,24.4859,24.3572,24.4537,30200.0
2005-07-19 10:30:00,38.07,38.2,38.02,38.17,37000.0,24.4987,24.5824,24.4665,24.5631,37000.0
2005-07-19 11:00:00,38.17,38.45,38.16,38.32,94200.0,24.5631,24.7433,24.5566,24.6596,94200.0
2005-07-19 11:30:00,38.35,38.4,38.21,38.38,30500.0,24.6789,24.7111,24.5888,24.6982,30500.0
2005-07-19 12:00:00,38.4,38.6,38.4,38.59,28000.0,24.7111,24.8398,24.7111,24.8334,28000.0
2005-07-19 12:30:00,38.6,38.6,38.46,38.51,39100.0,24.8398,24.8398,24.7497,24.7819,39100.0
2005-07-19 13:00:00,38.51,39.5,38.51,39.25,140900.0,24.7819,25.419,24.7819,25.2581,140900.0
2005-07-19 13:30:00,39.36,39.4,38.97,39.15,48900.0,25.3289,25.3546,25.0779,25.1937,48900.0
2005-07-19 14:00:00,39.15,39.48,39.09,39.42,41500.0,25.1937,25.4061,25.1551,25.3675,41500.0
2005-07-19 14:30:00,39.42,39.5,39.25,39.26,107100.0,25.3675,25.419,25.2581,25.2645,107100.0
2005-07-19 15:00:00,39.25,39.25,39.05,39.07,39300.0,25.2581,25.2581,25.1294,25.1422,39300.0
2005-07-19 15:30:00,39.07,39.11,38.65,38.85,51700.0,25.1422,25.168,24.872,25.0007,51700.0
2005-07-20 09:30:00,38.55,38.82,38.51,38.69,38100.0,24.8076,24.9814,24.7819,24.8977,38100.0
2005-07-20 10:00:00,38.67,38.67,38.56,38.56,28200.0,24.8848,24.8848,24.814,24.814,28200.0
2005-07-20 10:30:00,38.56,38.59,38.55,38.55,21400.0,24.814,24.8334,24.8076,24.8076,21400.0
2005-07-20 11:00:00,38.56,38.8,38.56,38.75,9800.0,24.814,24.9685,24.814,24.9363,9800.0
2005-07-20 11:30:00,38.66,38.8,38.58,38.76,11600.0,24.8784,24.9685,24.8269,24.9428,11600.0
2005-07-20 12:00:00,38.76,38.8,38.58,38.8,3700.0,24.9428,24.9685,24.8269,24.9685,3700.0
2005-07-20 12:30:00,38.76,38.97,38.73,38.89,11800.0,24.9428,25.0779,24.9234,25.0264,11800.0
2005-07-20 13:00:00,38.89,38.89,38.64,38.7,15300.0,25.0264,25.0264,24.8655,24.9041,15300.0
2005-07-20 13:30:00,38.7,38.79,38.54,38.7,12000.0,24.9041,24.9621,24.8012,24.9041,12000.0
2005-07-20 14:00:00,38.7,38.78,38.6,38.77,13100.0,24.9041,24.9556,24.8398,24.9492,13100.0
2005-07-20 14:30:00,38.75,38.89,38.75,38.87,20500.0,24.9363,25.0264,24.9363,25.0135,20500.0
2005-07-20 15:00:00,38.83,38.9,38.72,38.89,10400.0,24.9878,25.0328,24.917,25.0264,10400.0
2005-07-20 15:30:00,38.84,39.1,38.79,39.0,48500.0,24.9942,25.1615,24.9621,25.0972,48500.0
2005-07-21 09:30:00,39.35,39.55,39.25,39.5,77500.0,25.3224,25.4511,25.2581,25.419,77500.0
2005-07-21 10:00:00,39.5,39.68,39.41,39.44,129400.0,25.419,25.5348,25.361,25.3803,129400.0
2005-07-21 10:30:00,39.44,39.54,39.44,39.45,175500.0,25.3803,25.4447,25.3803,25.3868,175500.0
2005-07-21 11:00:00,39.4,39.41,39.02,39.14,38800.0,25.3546,25.361,25.1101,25.1873,38800.0
2005-07-21 11:30:00,39.11,39.3,39.11,39.3,26600.0,25.168,25.2903,25.168,25.2903,26600.0
2005-07-21 12:00:00,39.3,39.33,39.11,39.28,41600.0,25.2903,25.3096,25.168,25.2774,41600.0
2005-07-21 12:30:00,39.28,39.33,39.2,39.32,11100.0,25.2774,25.3096,25.2259,25.3031,11100.0
2005-07-21 13:00:00,39.33,39.8,39.33,39.8,147800.0,25.3096,25.612,25.3096,25.612,147800.0
2005-07-21 13:30:00,39.9,40.48,39.75,40.16,108900.0,25.6764,26.0496,25.5798,25.8437,108900.0
2005-07-21 14:00:00,40.18,40.33,39.9,39.91,51400.0,25.8565,25.9531,25.6764,25.6828,51400.0
2005-07-21 14:30:00,39.91,40.1,39.76,40.02,77700.0,25.6828,25.8051,25.5863,25.7536,77700.0
2005-07-21 15:00:00,40.15,40.3,40.03,40.29,107400.0,25.8372,25.9338,25.76,25.9273,107400.0
2005-07-21 15:30:00,40.29,40.45,40.02,40.31,149500.0,25.9273,26.0303,25.7536,25.9402,149500.0
2005-07-22 09:30:00,40.06,40.23,40.02,40.15,36200.0,25.7793,25.8887,25.7536,25.8372,36200.0
2005-07-22 10:00:00,40.15,40.18,40.02,40.06,113800.0,25.8372,25.8565,25.7536,25.7793,113800.0
2005-07-22 10:30:00,40.07,40.25,39.82,40.2,57300.0,25.7858,25.9016,25.6249,25.8694,57300.0
2005-07-22 11:00:00,40.2,40.2,40.02,40.03,14800.0,25.8694,25.8694,25.7536,25.76,14800.0
2005-07-22 11:30:00,40.03,40.1,39.93,40.03,40100.0,25.76,25.8051,25.6957,25.76,40100.0
2005-07-22 12:00:00,40.03,40.17,40.01,40.11,16200.0,25.76,25.8501,25.7471,25.8115,16200.0
2005-07-22 12:30:00,40.12,40.2,40.12,40.2,6500.0,25.8179,25.8694,25.8179,25.8694,6500.0
2005-07-22 13:00:00,40.2,40.24,40.11,40.12,24100.0,25.8694,25.8952,25.8115,25.8179,24100.0
2005-07-22 13:30:00,40.12,40.15,40.08,40.15,22200.0,25.8179,25.8372,25.7922,25.8372,22200.0
2005-07-22 14:00:00,40.15,40.19,40.14,40.18,21600.0,25.8372,25.863,25.8308,25.8565,21600.0
2005-07-22 14:30:00,40.19,40.31,40.19,40.29,24400.0,25.863,25.9402,25.863,25.9273,24400.0
2005-07-22 15:00:00,40.28,40.3,40.22,40.3,27700.0,25.9209,25.9338,25.8823,25.9338,27700.0
2005-07-22 15:30:00,40.29,40.31,40.22,40.31,106100.0,25.9273,25.9402,25.8823,25.9402,106100.0
2005-07-25 09:30:00,40.3,40.31,39.9,40.18,60600.0,25.9338,25.9402,25.6764,25.8565,60600.0
2005-07-25 10:00:00,40.17,40.3,40.1,40.22,89500.0,25.8501,25.9338,25.8051,25.8823,89500.0
2005-07-25 10:30:00,40.23,40.25,39.83,39.93,156800.0,25.8887,25.9016,25.6313,25.6957,156800.0
2005-07-25 11:00:00,39.94,40.09,39.7,39.83,84600.0,25.7021,25.7986,25.5477,25.6313,84600.0
2005-07-25 11:30:00,39.8,39.84,39.62,39.72,31900.0,25.612,25.6378,25.4962,25.5605,31900.0
2005-07-25 12:00:00,39.72,39.75,39.6,39.7,24200.0,25.5605,25.5798,25.4833,25.5477,24200.0
2005-07-25 12:30:00,39.67,39.68,39.28,39.52,52200.0,25.5284,25.5348,25.2774,25.4318,52200.0
2005-07-25 13:00:00,39.5,39.57,39.43,39.48,13800.0,25.419,25.464,25.3739,25.4061,13800.0
2005-07-25 13:30:00,39.46,39.53,39.36,39.38,34900.0,25.3932,25.4383,25.3289,25.3417,34900.0
2005-07-25 14:00:00,39.38,39.4,39.3,39.31,13400.0,25.3417,25.3546,25.2903,25.2967,13400.0
2005-07-25 14:30:00,39.32,39.34,39.3,39.31,18100.0,25.3031,25.316,25.2903,25.2967,18100.0
2005-07-25 15:00:00,39.32,39.48,39.1,39.11,56500.0,25.3031,25.4061,25.1615,25.168,56500.0
2005-07-25 15:30:00,39.16,39.2,38.84,39.0,86300.0,25.2002,25.2259,24.9942,25.0972,86300.0
2005-07-26 09:30:00,39.0,39.0,38.61,38.85,26900.0,25.0972,25.0972,24.8462,25.0007,26900.0
2005-07-26 10:00:00,38.85,38.97,38.51,38.6,222200.0,25.0007,25.0779,24.7819,24.8398,222200.0
2005-07-26 10:30:00,38.6,38.73,38.4,38.62,24300.0,24.8398,24.9234,24.7111,24.8527,24300.0
2005-07-26 11:00:00,38.62,38.72,38.56,38.57,22000.0,24.8527,24.917,24.814,24.8205,22000.0
2005-07-26 11:30:00,38.58,38.58,38.15,38.35,43400.0,24.8269,24.8269,24.5502,24.6789,43400.0
2005-07-26 12:00:00,38.39,38.5,38.26,38.5,32100.0,24.7046,24.7754,24.621,24.7754,32100.0
2005-07-26 12:30:00,38.5,38.5,38.26,38.35,9900.0,24.7754,24.7754,24.621,24.6789,9900.0
2005-07-26 13:00:00,38.33,38.36,38.27,38.3,14800.0,24.666,24.6853,24.6274,24.6467,14800.0
2005-07-26 13:30:00,38.29,38.31,38.17,38.18,116100.0,24.6403,24.6532,24.5631,24.5695,116100.0
2005-07-26 14:00:00,38.18,38.18,37.88,38.01,63100.0,24.5695,24.5695,24.3765,24.4601,63100.0
2005-07-26 14:30:00,38.0,38.05,37.9,37.97,58400.0,24.4537,24.4859,24.3893,24.4344,58400.0
2005-07-26 15:00:00,37.98,38.15,37.64,37.69,111500.0,24.4408,24.5502,24.222,24.2542,111500.0
2005-07-26 15:30:00,37.73,38.0,37.59,37.96,143900.0,24.2799,24.4537,24.1898,24.4279,143900.0
2005-07-27 09:30:00,37.3,37.97,37.3,37.93,146100.0,24.0032,24.4344,24.0032,24.4086,146100.0
2005-07-27 10:00:00,37.97,38.23,37.97,38.15,82400.0,24.4344,24.6017,24.4344,24.5502,82400.0
2005-07-27 10:30:00,38.12,38.39,37.99,38.15,46300.0,24.5309,24.7046,24.4472,24.5502,46300.0
2005-07-27 11:00:00,38.15,38.17,38.13,38.13,13300.0,24.5502,24.5631,24.5373,24.5373,13300.0
2005-07-27 11:30:00,38.11,38.15,37.88,38.0,32000.0,24.5245,24.5502,24.3765,24.4537,32000.0
2005-07-27 12:00:00,38.0,38.15,37.95,38.04,18800.0,24.4537,24.5502,24.4215,24.4794,18800.0
2005-07-27 12:30:00,38.04,38.06,37.96,37.96,34700.0,24.4794,24.4923,24.4279,24.4279,34700.0
2005-07-27 13:00:00,37.96,37.99,37.96,37.99,9300.0,24.4279,24.4472,24.4279,24.4472,9300.0
2005-07-27 13:30:00,37.98,38.04,37.96,38.0,16800.0,24.4408,24.4794,24.4279,24.4537,16800.0
2005-07-27 14:00:00,38.0,38.13,37.96,38.13,24000.0,24.4537,24.5373,24.4279,24.5373,24000.0
2005-07-27 14:30:00,38.15,38.25,38.12,38.18,40300.0,24.5502,24.6146,24.5309,24.5695,40300.0
2005-07-27 15:00:00,38.19,38.19,38.09,38.09,22800.0,24.5759,24.5759,24.5116,24.5116,22800.0
2005-07-27 15:30:00,38.09,38.55,38.07,38.45,106700.0,24.5116,24.8076,24.4987,24.7433,106700.0
2005-07-28 09:30:00,38.46,38.5,38.35,38.42,16700.0,24.7497,24.7754,24.6789,24.724,16700.0
2005-07-28 10:00:00,38.41,38.44,38.36,38.37,5300.0,24.7175,24.7368,24.6853,24.6918,5300.0
2005-07-28 10:30:00,38.39,38.46,38.39,38.4,4800.0,24.7046,24.7497,24.7046,24.7111,4800.0
2005-07-28 11:00:00,38.43,38.62,38.38,38.62,10200.0,24.7304,24.8527,24.6982,24.8527,10200.0
2005-07-28 11:30:00,38.62,39.0,38.62,38.99,41700.0,24.8527,25.0972,24.8527,25.0908,41700.0
2005-07-28 12:00:00,39.08,39.34,38.81,39.13,30800.0,25.1487,25.316,24.9749,25.1809,30800.0
2005-07-28 12:30:00,39.1,39.28,39.02,39.16,25900.0,25.1615,25.2774,25.1101,25.2002,25900.0
2005-07-28 13:00:00,39.22,39.31,39.2,39.27,16200.0,25.2388,25.2967,25.2259,25.2709,16200.0
2005-07-28 13:30:00,39.24,39.5,39.21,39.5,43900.0,25.2516,25.419,25.2323,25.419,43900.0
2005-07-28 14:00:00,39.52,39.75,39.41,39.56,58000.0,25.4318,25.5798,25.361,25.4576,58000.0
2005-07-28 14:30:00,39.56,39.8,39.49,39.79,28800.0,25.4576,25.612,25.4125,25.6056,28800.0
2005-07-28 15:00:00,39.8,39.81,39.65,39.79,46000.0,25.612,25.6184,25.5155,25.6056,46000.0
2005-07-28 15:30:00,39.75,39.78,39.52,39.7,36000.0,25.5798,25.5991,25.4318,25.5477,36000.0
2005-07-29 09:30:00,39.7,40.05,39.7,39.96,82200.0,25.5477,25.7729,25.5477,25.715,82200.0
2005-07-29 10:00:00,40.0,40.18,39.95,40.0,191900.0,25.7407,25.8565,25.7085,25.7407,191900.0
2005-07-29 10:30:00,40.05,40.2,40.0,40.06,69900.0,25.7729,25.8694,25.7407,25.7793,69900.0
2005-07-29 11:00:00,40.06,40.18,40.0,40.14,75100.0,25.7793,25.8565,25.7407,25.8308,75100.0
2005-07-29 11:30:00,40.06,40.12,40.05,40.05,15300.0,25.7793,25.8179,25.7729,25.7729,15300.0
2005-07-29 12:00:00,40.05,40.06,40.0,40.0,70200.0,25.7729,25.7793,25.7407,25.7407,70200.0
2005-07-29 12:30:00,40.0,40.0,39.95,39.98,30900.0,25.7407,25.7407,25.7085,25.7278,30900.0
2005-07-29 13:00:00,39.98,39.98,39.97,39.98,21400.0,25.7278,25.7278,25.7214,25.7278,21400.0
2005-07-29 13:30:00,39.97,39.98,39.97,39.98,40800.0,25.7214,25.7278,25.7214,25.7278,40800.0
2005-07-29 14:00:00,39.98,40.03,39.97,39.98,62200.0,25.7278,25.76,25.7214,25.7278,62200.0
2005-07-29 14:30:00,39.98,40.19,39.85,39.98,55900.0,25.7278,25.863,25.6442,25.7278,55900.0
2005-07-29 15:00:00,39.98,40.0,39.96,39.98,33600.0,25.7278,25.7407,25.715,25.7278,33600.0
2005-07-29 15:30:00,39.98,40.2,39.98,40.17,67200.0,25.7278,25.8694,25.7278,25.8501,67200.0
2005-08-01 09:30:00,40.22,40.45,40.21,40.25,55900.0,25.8823,26.0303,25.8759,25.9016,55900.0
2005-08-01 10:00:00,40.26,40.3,40.19,40.24,41200.0,25.908,25.9338,25.863,25.8952,41200.0
2005-08-01 10:30:00,40.22,40.27,40.19,40.2,19700.0,25.8823,25.9145,25.863,25.8694,19700.0
2005-08-01 11:00:00,40.2,40.2,40.18,40.2,30800.0,25.8694,25.8694,25.8565,25.8694,30800.0
2005-08-01 11:30:00,40.2,40.2,40.17,40.17,24600.0,25.8694,25.8694,25.8501,25.8501,24600.0
2005-08-01 12:00:00,40.17,40.23,40.1,40.17,71100.0,25.8501,25.8887,25.8051,25.8501,71100.0
2005-08-01 12:30:00,40.15,40.18,40.11,40.14,45500.0,25.8372,25.8565,25.8115,25.8308,45500.0
2005-08-01 13:00:00,40.12,40.16,40.08,40.15,75500.0,25.8179,25.8437,25.7922,25.8372,75500.0
2005-08-01 13:30:00,40.14,40.14,40.09,40.12,16700.0,25.8308,25.8308,25.7986,25.8179,16700.0
2005-08-01 14:00:00,40.12,40.12,40.06,40.08,38600.0,25.8179,25.8179,25.7793,25.7922,38600.0
2005-08-01 14:30:00,40.08,40.1,40.04,40.05,43900.0,25.7922,25.8051,25.7665,25.7729,43900.0
2005-08-01 15:00:00,40.05,40.1,40.05,40.08,33300.0,25.7729,25.8051,25.7729,25.7922,33300.0
2005-08-01 15:30:00,40.08,40.23,40.06,40.21,56200.0,25.7922,25.8887,25.7793,25.8759,56200.0
2005-08-02 09:30:00,40.48,40.73,39.9,40.1,124600.0,26.0496,26.2105,25.6764,25.8051,124600.0
2005-08-02 10:00:00,40.1,40.12,39.91,39.97,41600.0,25.8051,25.8179,25.6828,25.7214,41600.0
2005-08-02 10:30:00,40.0,40.15,39.87,39.87,68000.0,25.7407,25.8372,25.6571,25.6571,68000.0
2005-08-02 11:00:00,39.87,39.87,39.49,39.82,47300.0,25.6571,25.6571,25.4125,25.6249,47300.0
2005-08-02 11:30:00,39.82,39.89,39.63,39.88,52500.0,25.6249,25.6699,25.5026,25.6635,52500.0
2005-08-02 12:00:00,39.88,40.06,39.8,40.02,58600.0,25.6635,25.7793,25.612,25.7536,58600.0
2005-08-02 12:30:00,40.05,40.18,40.0,40.11,13900.0,25.7729,25.8565,25.7407,25.8115,13900.0
2005-08-02 13:00:00,40.09,40.2,40.02,40.15,30700.0,25.7986,25.8694,25.7536,25.8372,30700.0
2005-08-02 13:30:00,40.15,40.21,40.09,40.21,32400.0,25.8372,25.8759,25.7986,25.8759,32400.0
2005-08-02 14:00:00,40.19,40.28,40.09,40.28,34200.0,25.863,25.9209,25.7986,25.9209,34200.0
2005-08-02 14:30:00,40.28,40.36,40.24,40.36,83100.0,25.9209,25.9724,25.8952,25.9724,83100.0
2005-08-02 15:00:00,40.36,40.56,40.32,40.47,115700.0,25.9724,26.1011,25.9466,26.0432,115700.0
2005-08-02 15:30:00,40.47,40.5,40.28,40.42,116000.0,26.0432,26.0625,25.9209,26.011,116000.0
2005-08-03 09:30:00,39.6,39.61,38.5,39.25,461100.0,25.4833,25.4897,24.7754,25.2581,461100.0
2005-08-03 10:00:00,39.15,40.0,39.15,39.84,186300.0,25.1937,25.7407,25.1937,25.6378,186300.0
2005-08-03 10:30:00,39.82,39.95,39.26,39.44,100100.0,25.6249,25.7085,25.2645,25.3803,100100.0
2005-08-03 11:00:00,39.46,39.74,39.31,39.49,96800.0,25.3932,25.5734,25.2967,25.4125,96800.0
2005-08-03 11:30:00,39.52,39.75,39.42,39.64,58700.0,25.4318,25.5798,25.3675,25.509,58700.0
2005-08-03 12:00:00,39.63,39.75,39.48,39.56,52600.0,25.5026,25.5798,25.4061,25.4576,52600.0
2005-08-03 12:30:00,39.57,39.6,39.42,39.5,36100.0,25.464,25.4833,25.3675,25.419,36100.0
2005-08-03 13:00:00,39.49,39.5,39.0,39.0,82100.0,25.4125,25.419,25.0972,25.0972,82100.0
2005-08-03 13:30:00,39.05,39.18,39.01,39.06,39900.0,25.1294,25.213,25.1036,25.1358,39900.0
2005-08-03 14:00:00,39.05,39.14,38.98,39.08,60700.0,25.1294,25.1873,25.0843,25.1487,60700.0
2005-08-03 14:30:00,39.07,39.1,38.75,38.85,64500.0,25.1422,25.1615,24.9363,25.0007,64500.0
2005-08-03 15:00:00,38.84,38.89,38.41,38.41,120400.0,24.9942,25.0264,24.7175,24.7175,120400.0
2005-08-03 15:30:00,38.42,39.43,38.02,38.25,323700.0,24.724,25.3739,24.4665,24.6146,323700.0
2005-08-04 09:30:00,37.25,37.8,37.25,37.51,564200.0,23.971,24.325,23.971,24.1384,564200.0
2005-08-04 10:00:00,37.51,37.82,37.25,37.8,229700.0,24.1384,24.3378,23.971,24.325,229700.0
2005-08-04 10:30:00,37.79,37.85,37.7,37.71,134200.0,24.3185,24.3572,24.2606,24.2671,134200.0
2005-08-04 11:00:00,37.7,37.74,37.65,37.71,64200.0,24.2606,24.2864,24.2284,24.2671,64200.0
2005-08-04 11:30:00,37.71,37.75,37.67,37.68,96100.0,24.2671,24.2928,24.2413,24.2478,96100.0
2005-08-04 12:00:00,37.68,37.69,37.5,37.63,35500.0,24.2478,24.2542,24.1319,24.2156,35500.0
2005-08-04 12:30:00,37.63,37.69,37.6,37.64,29600.0,24.2156,24.2542,24.1963,24.222,29600.0
2005-08-04 13:00:00,37.63,37.69,37.6,37.66,14700.0,24.2156,24.2542,24.1963,24.2349,14700.0
2005-08-04 13:30:00,37.67,37.73,37.65,37.69,37900.0,24.2413,24.2799,24.2284,24.2542,37900.0
2005-08-04 14:00:00,37.69,37.71,37.68,37.69,26600.0,24.2542,24.2671,24.2478,24.2542,26600.0
2005-08-04 14:30:00,37.7,37.73,37.66,37.69,28200.0,24.2606,24.2799,24.2349,24.2542,28200.0
2005-08-04 15:00:00,37.67,37.7,37.6,37.61,39200.0,24.2413,24.2606,24.1963,24.2027,39200.0
2005-08-04 15:30:00,37.61,37.71,37.5,37.55,139200.0,24.2027,24.2671,24.1319,24.1641,139200.0
2005-08-05 09:30:00,37.66,38.41,37.66,38.01,67300.0,24.2349,24.7175,24.2349,24.4601,67300.0
2005-08-05 10:00:00,38.01,38.02,37.79,37.93,42700.0,24.4601,24.4665,24.3185,24.4086,42700.0
2005-08-05 10:30:00,37.94,37.95,37.8,37.91,24100.0,24.4151,24.4215,24.325,24.3958,24100.0
2005-08-05 11:00:00,37.9,38.0,37.9,37.97,24300.0,24.3893,24.4537,24.3893,24.4344,24300.0
2005-08-05 11:30:00,37.99,38.25,37.85,37.97,84600.0,24.4472,24.6146,24.3572,24.4344,84600.0
2005-08-05 12:00:00,37.97,38.02,37.8,37.87,21100.0,24.4344,24.4665,24.325,24.37,21100.0
2005-08-05 12:30:00,37.9,37.9,37.85,37.85,8500.0,24.3893,24.3893,24.3572,24.3572,8500.0
2005-08-05 13:00:00,37.85,37.86,37.6,37.8,41000.0,24.3572,24.3636,24.1963,24.325,41000.0
2005-08-05 13:30:00,37.8,37.8,37.41,37.47,28100.0,24.325,24.325,24.074,24.1126,28100.0
2005-08-05 14:00:00,37.6,37.7,37.55,37.64,9300.0,24.1963,24.2606,24.1641,24.222,9300.0
2005-08-05 14:30:00,37.63,37.78,37.62,37.78,23800.0,24.2156,24.3121,24.2091,24.3121,23800.0
2005-08-05 15:00:00,37.72,37.74,37.59,37.74,18500.0,24.2735,24.2864,24.1898,24.2864,18500.0
2005-08-05 15:30:00,37.74,37.94,37.7,37.94,34300.0,24.2864,24.4151,24.2606,24.4151,34300.0
2005-08-08 09:30:00,37.94,38.08,37.8,37.81,40100.0,24.4151,24.5052,24.325,24.3314,40100.0
2005-08-08 10:00:00,37.92,38.0,37.82,37.93,25600.0,24.4022,24.4537,24.3378,24.4086,25600.0
2005-08-08 10:30:00,38.0,38.0,37.82,37.82,42400.0,24.4537,24.4537,24.3378,24.3378,42400.0
2005-08-08 11:00:00,37.82,37.95,37.82,37.91,19500.0,24.3378,24.4215,24.3378,24.3958,19500.0
2005-08-08 11:30:00,37.9,37.91,37.67,37.69,23800.0,24.3893,24.3958,24.2413,24.2542,23800.0
2005-08-08 12:00:00,37.69,37.69,37.55,37.57,14500.0,24.2542,24.2542,24.1641,24.177,14500.0
2005-08-08 12:30:00,37.51,37.65,37.5,37.51,13800.0,24.1384,24.2284,24.1319,24.1384,13800.0
2005-08-08 13:00:00,37.5,37.6,37.5,37.53,10400.0,24.1319,24.1963,24.1319,24.1512,10400.0
2005-08-08 13:30:00,37.54,37.55,37.5,37.5,23100.0,24.1577,24.1641,24.1319,24.1319,23100.0
2005-08-08 14:00:00,37.5,37.51,37.49,37.49,29500.0,24.1319,24.1384,24.1255,24.1255,29500.0
2005-08-08 14:30:00,37.49,37.5,37.28,37.3,23600.0,24.1255,24.1319,23.9903,24.0032,23600.0
2005-08-08 15:00:00,37.29,37.5,37.28,37.38,39000.0,23.9968,24.1319,23.9903,24.0547,39000.0
2005-08-08 15:30:00,37.33,37.5,37.2,37.29,73700.0,24.0225,24.1319,23.9389,23.9968,73700.0
2005-08-09 09:30:00,37.45,37.95,37.36,37.9,33700.0,24.0997,24.4215,24.0418,24.3893,33700.0
2005-08-09 10:00:00,37.85,37.9,37.76,37.89,18500.0,24.3572,24.3893,24.2992,24.3829,18500.0
2005-08-09 10:30:00,37.88,37.88,37.72,37.74,10600.0,24.3765,24.3765,24.2735,24.2864,10600.0
2005-08-09 11:00:00,37.76,37.98,37.75,37.97,15100.0,24.2992,24.4408,24.2928,24.4344,15100.0
2005-08-09 11:30:00,37.97,37.99,37.71,37.84,12100.0,24.4344,24.4472,24.2671,24.3507,12100.0
2005-08-09 12:00:00,37.83,37.87,37.75,37.84,7900.0,24.3443,24.37,24.2928,24.3507,7900.0
2005-08-09 12:30:00,37.85,37.85,37.8,37.85,6200.0,24.3572,24.3572,24.325,24.3572,6200.0
2005-08-09 13:00:00,37.85,37.85,37.71,37.8,14300.0,24.3572,24.3572,24.2671,24.325,14300.0
2005-08-09 13:30:00,37.8,37.85,37.71,37.85,6800.0,24.325,24.3572,24.2671,24.3572,6800.0
2005-08-09 14:00:00,37.85,37.88,37.76,37.85,12800.0,24.3572,24.3765,24.2992,24.3572,12800.0
2005-08-09 14:30:00,37.85,37.89,37.73,37.84,16300.0,24.3572,24.3829,24.2799,24.3507,16300.0
2005-08-09 15:00:00,37.84,37.85,37.76,37.8,13700.0,24.3507,24.3572,24.2992,24.325,13700.0
2005-08-09 15:30:00,37.81,37.85,37.78,37.82,29100.0,24.3314,24.3572,24.3121,24.3378,29100.0
2005-08-10 09:30:00,37.97,37.98,37.79,37.95,24500.0,24.4344,24.4408,24.3185,24.4215,24500.0
2005-08-10 10:00:00,37.95,37.98,37.86,37.86,25000.0,24.4215,24.4408,24.3636,24.3636,25000.0
2005-08-10 10:30:00,37.89,37.89,37.77,37.79,19200.0,24.3829,24.3829,24.3057,24.3185,19200.0
2005-08-10 11:00:00,37.76,37.8,37.6,37.64,39200.0,24.2992,24.325,24.1963,24.222,39200.0
2005-08-10 11:30:00,37.64,37.64,37.46,37.53,27200.0,24.222,24.222,24.1062,24.1512,27200.0
2005-08-10 12:00:00,37.53,37.59,37.4,37.45,36200.0,24.1512,24.1898,24.0676,24.0997,36200.0
2005-08-10 12:30:00,37.45,37.56,37.4,37.53,39500.0,24.0997,24.1705,24.0676,24.1512,39500.0
2005-08-10 13:00:00,37.54,37.57,37.5,37.52,10800.0,24.1577,24.177,24.1319,24.1448,10800.0
2005-08-10 13:30:00,37.54,37.7,37.49,37.7,29400.0,24.1577,24.2606,24.1255,24.2606,29400.0
2005-08-10 14:00:00,37.71,37.8,37.66,37.78,34900.0,24.2671,24.325,24.2349,24.3121,34900.0
2005-08-10 14:30:00,37.78,37.79,37.69,37.78,20100.0,24.3121,24.3185,24.2542,24.3121,20100.0
2005-08-10 15:00:00,37.79,37.79,37.6,37.78,48200.0,24.3185,24.3185,24.1963,24.3121,48200.0
2005-08-10 15:30:00,37.78,37.9,37.78,37.82,51500.0,24.3121,24.3893,24.3121,24.3378,51500.0
2005-08-11 09:30:00,37.89,37.89,37.55,37.58,9400.0,24.3829,24.3829,24.1641,24.1834,9400.0
2005-08-11 10:00:00,37.59,37.75,37.52,37.68,7700.0,24.1898,24.2928,24.1448,24.2478,7700.0
2005-08-11 10:30:00,37.75,37.83,37.59,37.59,16400.0,24.2928,24.3443,24.1898,24.1898,16400.0
2005-08-11 11:00:00,37.68,37.8,37.62,37.75,4400.0,24.2478,24.325,24.2091,24.2928,4400.0
2005-08-11 11:30:00,37.75,37.8,37.6,37.75,5500.0,24.2928,24.325,24.1963,24.2928,5500.0
2005-08-11 12:00:00,37.7,37.75,37.55,37.75,26500.0,24.2606,24.2928,24.1641,24.2928,26500.0
2005-08-11 12:30:00,37.61,37.79,37.61,37.7,7500.0,24.2027,24.3185,24.2027,24.2606,7500.0
2005-08-11 13:00:00,37.61,37.75,37.61,37.75,7600.0,24.2027,24.2928,24.2027,24.2928,7600.0
2005-08-11 13:30:00,37.68,37.78,37.61,37.75,16300.0,24.2478,24.3121,24.2027,24.2928,16300.0
2005-08-11 14:00:00,37.75,37.78,37.69,37.76,7100.0,24.2928,24.3121,24.2542,24.2992,7100.0
2005-08-11 14:30:00,37.76,37.77,37.58,37.76,22800.0,24.2992,24.3057,24.1834,24.2992,22800.0
2005-08-11 15:00:00,37.74,37.87,37.7,37.81,18200.0,24.2864,24.37,24.2606,24.3314,18200.0
2005-08-11 15:30:00,37.78,37.86,37.65,37.85,36400.0,24.3121,24.3636,24.2284,24.3572,36400.0
2005-08-12 09:30:00,37.85,37.85,37.7,37.8,20000.0,24.3572,24.3572,24.2606,24.325,20000.0
2005-08-12 10:00:00,37.7,37.8,37.52,37.65,27000.0,24.2606,24.325,24.1448,24.2284,27000.0
2005-08-12 10:30:00,37.65,37.67,37.54,37.66,51800.0,24.2284,24.2413,24.1577,24.2349,51800.0
2005-08-12 11:00:00,37.61,37.69,37.56,37.63,19200.0,24.2027,24.2542,24.1705,24.2156,19200.0
2005-08-12 11:30:00,37.63,37.77,37.6,37.77,43800.0,24.2156,24.3057,24.1963,24.3057,43800.0
2005-08-12 12:00:00,37.75,37.76,37.58,37.58,15500.0,24.2928,24.2992,24.1834,24.1834,15500.0
2005-08-12 12:30:00,37.59,37.74,37.59,37.66,47000.0,24.1898,24.2864,24.1898,24.2349,47000.0
2005-08-12 13:00:00,37.65,37.66,37.64,37.66,30400.0,24.2284,24.2349,24.222,24.2349,30400.0
2005-08-12 13:30:00,37.65,37.65,37.55,37.55,56000.0,24.2284,24.2284,24.1641,24.1641,56000.0
2005-08-12 14:00:00,37.55,37.62,37.5,37.62,64500.0,24.1641,24.2091,24.1319,24.2091,64500.0
2005-08-12 14:30:00,37.62,37.81,37.6,37.81,7400.0,24.2091,24.3314,24.1963,24.3314,7400.0
2005-08-12 15:00:00,37.77,37.78,37.65,37.75,9200.0,24.3057,24.3121,24.2284,24.2928,9200.0
2005-08-12 15:30:00,37.75,37.84,37.62,37.68,32600.0,24.2928,24.3507,24.2091,24.2478,32600.0
2005-08-15 09:30:00,37.7,37.9,37.66,37.85,41300.0,24.2606,24.3893,24.2349,24.3572,41300.0
2005-08-15 10:00:00,37.87,37.94,37.7,37.82,14200.0,24.37,24.4151,24.2606,24.3378,14200.0
2005-08-15 10:30:00,37.82,37.84,37.8,37.84,8300.0,24.3378,24.3507,24.325,24.3507,8300.0
2005-08-15 11:00:00,37.84,37.85,37.81,37.81,9200.0,24.3507,24.3572,24.3314,24.3314,9200.0
2005-08-15 11:30:00,37.81,37.82,37.76,37.8,4400.0,24.3314,24.3378,24.2992,24.325,4400.0
2005-08-15 12:00:00,37.8,37.82,37.76,37.81,7600.0,24.325,24.3378,24.2992,24.3314,7600.0
2005-08-15 12:30:00,37.81,37.94,37.75,37.94,23700.0,24.3314,24.4151,24.2928,24.4151,23700.0
2005-08-15 13:00:00,37.94,37.95,37.85,37.93,27100.0,24.4151,24.4215,24.3572,24.4086,27100.0
2005-08-15 13:30:00,37.93,37.95,37.92,37.95,10400.0,24.4086,24.4215,24.4022,24.4215,10400.0
2005-08-15 14:00:00,37.94,37.95,37.85,37.85,11900.0,24.4151,24.4215,24.3572,24.3572,11900.0
2005-08-15 14:30:00,37.85,37.93,37.81,37.85,54600.0,24.3572,24.4086,24.3314,24.3572,54600.0
2005-08-15 15:00:00,37.88,37.93,37.84,37.87,11300.0,24.3765,24.4086,24.3507,24.37,11300.0
2005-08-15 15:30:00,37.86,37.91,37.83,37.91,45000.0,24.3636,24.3958,24.3443,24.3958,45000.0
2005-08-16 09:30:00,37.9,37.9,37.66,37.67,10600.0,24.3893,24.3893,24.2349,24.2413,10600.0
2005-08-16 10:00:00,37.68,37.68,37.51,37.64,6900.0,24.2478,24.2478,24.1384,24.222,6900.0
2005-08-16 10:30:00,37.64,37.71,37.41,37.41,48200.0,24.222,24.2671,24.074,24.074,48200.0
2005-08-16 11:00:00,37.37,37.49,37.37,37.49,13200.0,24.0483,24.1255,24.0483,24.1255,13200.0
2005-08-16 11:30:00,37.43,37.52,37.43,37.46,5100.0,24.0869,24.1448,24.0869,24.1062,5100.0
2005-08-16 12:00:00,37.46,37.55,37.42,37.45,19400.0,24.1062,24.1641,24.0804,24.0997,19400.0
2005-08-16 12:30:00,37.45,37.73,37.42,37.7,22300.0,24.0997,24.2799,24.0804,24.2606,22300.0
2005-08-16 13:00:00,37.69,37.69,37.6,37.6,7800.0,24.2542,24.2542,24.1963,24.1963,7800.0
2005-08-16 13:30:00,37.61,37.61,37.5,37.54,18900.0,24.2027,24.2027,24.1319,24.1577,18900.0
2005-08-16 14:00:00,37.52,37.61,37.45,37.53,31000.0,24.1448,24.2027,24.0997,24.1512,31000.0
2005-08-16 14:30:00,37.53,37.58,37.45,37.5,12300.0,24.1512,24.1834,24.0997,24.1319,12300.0
2005-08-16 15:00:00,37.49,37.52,37.45,37.46,21000.0,24.1255,24.1448,24.0997,24.1062,21000.0
2005-08-16 15:30:00,37.46,37.47,37.09,37.2,100100.0,24.1062,24.1126,23.8681,23.9389,100100.0
2005-08-17 09:30:00,36.9,36.96,36.7,36.94,59100.0,23.7458,23.7844,23.6171,23.7715,59100.0
2005-08-17 10:00:00,36.97,37.35,36.97,37.3,23400.0,23.7909,24.0354,23.7909,24.0032,23400.0
2005-08-17 10:30:00,37.34,37.4,37.14,37.28,51300.0,24.029,24.0676,23.9003,23.9903,51300.0
2005-08-17 11:00:00,37.27,37.43,37.25,37.37,28200.0,23.9839,24.0869,23.971,24.0483,28200.0
2005-08-17 11:30:00,37.4,37.5,37.29,37.44,35300.0,24.0676,24.1319,23.9968,24.0933,35300.0
2005-08-17 12:00:00,37.47,37.9,37.47,37.75,29800.0,24.1126,24.3893,24.1126,24.2928,29800.0
2005-08-17 12:30:00,37.75,37.75,37.57,37.74,7400.0,24.2928,24.2928,24.177,24.2864,7400.0
2005-08-17 13:00:00,37.75,37.81,37.65,37.74,26600.0,24.2928,24.3314,24.2284,24.2864,26600.0
2005-08-17 13:30:00,37.8,37.85,37.65,37.81,29400.0,24.325,24.3572,24.2284,24.3314,29400.0
2005-08-17 14:00:00,37.82,37.85,37.76,37.79,206400.0,24.3378,24.3572,24.2992,24.3185,206400.0
2005-08-17 14:30:00,37.82,37.82,37.7,37.76,88000.0,24.3378,24.3378,24.2606,24.2992,88000.0
2005-08-17 15:00:00,37.76,37.83,37.7,37.83,149800.0,24.2992,24.3443,24.2606,24.3443,149800.0
2005-08-17 15:30:00,37.8,38.0,37.74,37.89,171400.0,24.325,24.4537,24.2864,24.3829,171400.0
2005-08-18 09:30:00,37.75,37.75,37.35,37.5,32400.0,24.2928,24.2928,24.0354,24.1319,32400.0
2005-08-18 10:00:00,37.5,37.56,37.45,37.56,7100.0,24.1319,24.1705,24.0997,24.1705,7100.0
2005-08-18 10:30:00,37.59,37.75,37.56,37.65,26600.0,24.1898,24.2928,24.1705,24.2284,26600.0
2005-08-18 11:00:00,37.7,37.71,37.59,37.64,13300.0,24.2606,24.2671,24.1898,24.222,13300.0
2005-08-18 11:30:00,37.61,37.62,37.49,37.52,11400.0,24.2027,24.2091,24.1255,24.1448,11400.0
2005-08-18 12:00:00,37.52,37.72,37.52,37.65,19000.0,24.1448,24.2735,24.1448,24.2284,19000.0
2005-08-18 12:30:00,37.7,37.7,37.54,37.67,8900.0,24.2606,24.2606,24.1577,24.2413,8900.0
2005-08-18 13:00:00,37.68,37.69,37.55,37.68,9800.0,24.2478,24.2542,24.1641,24.2478,9800.0
2005-08-18 13:30:00,37.68,37.75,37.64,37.7,10700.0,24.2478,24.2928,24.222,24.2606,10700.0
2005-08-18 14:00:00,37.7,37.75,37.65,37.68,13500.0,24.2606,24.2928,24.2284,24.2478,13500.0
2005-08-18 14:30:00,37.66,37.75,37.55,37.62,20500.0,24.2349,24.2928,24.1641,24.2091,20500.0
2005-08-18 15:00:00,37.62,37.72,37.53,37.59,14900.0,24.2091,24.2735,24.1512,24.1898,14900.0
2005-08-18 15:30:00,37.59,37.75,37.59,37.65,34000.0,24.1898,24.2928,24.1898,24.2284,34000.0
2005-08-19 09:30:00,37.75,37.75,37.59,37.75,49900.0,24.2928,24.2928,24.1898,24.2928,49900.0
2005-08-19 10:00:00,37.75,37.85,37.53,37.6,117600.0,24.2928,24.3572,24.1512,24.1963,117600.0
2005-08-19 10:30:00,37.6,37.7,37.55,37.66,37000.0,24.1963,24.2606,24.1641,24.2349,37000.0
2005-08-19 11:00:00,37.7,37.76,37.56,37.61,30400.0,24.2606,24.2992,24.1705,24.2027,30400.0
2005-08-19 11:30:00,37.61,37.65,37.56,37.61,9300.0,24.2027,24.2284,24.1705,24.2027,9300.0
2005-08-19 12:00:00,37.58,37.6,37.5,37.55,74100.0,24.1834,24.1963,24.1319,24.1641,74100.0
2005-08-19 12:30:00,37.49,37.49,37.4,37.4,13500.0,24.1255,24.1255,24.0676,24.0676,13500.0
2005-08-19 13:00:00,37.35,37.36,37.2,37.2,9600.0,24.0354,24.0418,23.9389,23.9389,9600.0
2005-08-19 13:30:00,37.21,37.25,37.15,37.23,7900.0,23.9453,23.971,23.9067,23.9582,7900.0
2005-08-19 14:00:00,37.24,37.28,37.01,37.1,35700.0,23.9646,23.9903,23.8166,23.8745,35700.0
2005-08-19 14:30:00,37.1,37.17,37.0,37.01,23900.0,23.8745,23.9196,23.8102,23.8166,23900.0
2005-08-19 15:00:00,37.01,37.07,36.95,36.95,15300.0,23.8166,23.8552,23.778,23.778,15300.0
2005-08-19 15:30:00,36.91,37.05,36.69,37.01,74400.0,23.7522,23.8423,23.6107,23.8166,74400.0
2005-08-22 09:30:00,37.0,37.33,36.82,37.33,30000.0,23.8102,24.0225,23.6943,24.0225,30000.0
2005-08-22 10:00:00,37.2,37.49,37.15,37.24,36500.0,23.9389,24.1255,23.9067,23.9646,36500.0
2005-08-22 10:30:00,37.05,37.2,36.87,37.0,38100.0,23.8423,23.9389,23.7265,23.8102,38100.0
2005-08-22 11:00:00,37.0,37.04,36.9,36.96,49900.0,23.8102,23.8359,23.7458,23.7844,49900.0
2005-08-22 11:30:00,36.95,36.99,36.74,36.74,37900.0,23.778,23.8037,23.6428,23.6428,37900.0
2005-08-22 12:00:00,36.7,36.7,36.5,36.51,37100.0,23.6171,23.6171,23.4884,23.4948,37100.0
2005-08-22 12:30:00,36.5,36.6,36.45,36.54,31200.0,23.4884,23.5528,23.4562,23.5141,31200.0
2005-08-22 13:00:00,36.51,36.53,36.3,36.35,24500.0,23.4948,23.5077,23.3597,23.3919,24500.0
2005-08-22 13:30:00,36.31,36.56,36.26,36.54,32400.0,23.3661,23.527,23.334,23.5141,32400.0
2005-08-22 14:00:00,36.53,36.53,36.31,36.42,40600.0,23.5077,23.5077,23.3661,23.4369,40600.0
2005-08-22 14:30:00,36.43,36.44,36.27,36.27,34300.0,23.4434,23.4498,23.3404,23.3404,34300.0
2005-08-22 15:00:00,36.28,36.31,36.1,36.1,48000.0,23.3468,23.3661,23.231,23.231,48000.0
2005-08-22 15:30:00,36.1,36.43,36.1,36.24,163900.0,23.231,23.4434,23.231,23.3211,163900.0
2005-08-23 09:30:00,36.3,36.52,36.05,36.07,110100.0,23.3597,23.5013,23.1988,23.2117,110100.0
2005-08-23 10:00:00,36.07,36.19,36.05,36.15,43000.0,23.2117,23.2889,23.1988,23.2632,43000.0
2005-08-23 10:30:00,36.15,36.27,36.01,36.03,22300.0,23.2632,23.3404,23.1731,23.1859,22300.0
2005-08-23 11:00:00,36.02,36.15,35.71,35.84,66300.0,23.1795,23.2632,22.98,23.0637,66300.0
2005-08-23 11:30:00,35.85,35.89,35.73,35.8,22000.0,23.0701,23.0959,22.9929,23.0379,22000.0
2005-08-23 12:00:00,35.8,35.8,35.36,35.4,68400.0,23.0379,23.0379,22.7548,22.7805,68400.0
2005-08-23 12:30:00,35.42,35.5,35.3,35.41,103200.0,22.7934,22.8449,22.7162,22.787,103200.0
2005-08-23 13:00:00,35.43,35.44,35.2,35.3,54300.0,22.7998,22.8063,22.6518,22.7162,54300.0
2005-08-23 13:30:00,35.26,35.42,35.01,35.01,57000.0,22.6904,22.7934,22.5296,22.5296,57000.0
2005-08-23 14:00:00,35.07,35.29,35.05,35.29,37600.0,22.5682,22.7097,22.5553,22.7097,37600.0
2005-08-23 14:30:00,35.26,35.66,35.2,35.55,101600.0,22.6904,22.9478,22.6518,22.8771,101600.0
2005-08-23 15:00:00,35.55,35.58,35.34,35.51,67300.0,22.8771,22.8964,22.7419,22.8513,67300.0
2005-08-23 15:30:00,35.5,35.68,35.4,35.61,79500.0,22.8449,22.9607,22.7805,22.9157,79500.0
2005-08-24 09:30:00,35.45,35.6,35.41,35.52,61200.0,22.8127,22.9092,22.787,22.8578,61200.0
2005-08-24 10:00:00,35.52,35.67,35.39,35.66,44700.0,22.8578,22.9543,22.7741,22.9478,44700.0
2005-08-24 10:30:00,35.62,35.8,35.49,35.5,46200.0,22.9221,23.0379,22.8384,22.8449,46200.0
2005-08-24 11:00:00,35.5,35.62,35.49,35.58,22200.0,22.8449,22.9221,22.8384,22.8964,22200.0
2005-08-24 11:30:00,35.58,35.65,35.51,35.57,17000.0,22.8964,22.9414,22.8513,22.8899,17000.0
2005-08-24 12:00:00,35.57,35.59,35.5,35.54,20400.0,22.8899,22.9028,22.8449,22.8706,20400.0
2005-08-24 12:30:00,35.53,35.57,35.51,35.56,15200.0,22.8642,22.8899,22.8513,22.8835,15200.0
2005-08-24 13:00:00,35.56,35.6,35.52,35.58,21200.0,22.8835,22.9092,22.8578,22.8964,21200.0
2005-08-24 13:30:00,35.58,35.69,35.53,35.58,20000.0,22.8964,22.9672,22.8642,22.8964,20000.0
2005-08-24 14:00:00,35.6,35.63,35.52,35.57,27300.0,22.9092,22.9285,22.8578,22.8899,27300.0
2005-08-24 14:30:00,35.56,35.58,35.47,35.47,30600.0,22.8835,22.8964,22.8256,22.8256,30600.0
2005-08-24 15:00:00,35.48,35.49,35.23,35.38,36500.0,22.832,22.8384,22.6711,22.7677,36500.0
2005-08-24 15:30:00,35.38,35.39,35.2,35.26,64000.0,22.7677,22.7741,22.6518,22.6904,64000.0
2005-08-25 09:30:00,35.18,35.49,35.14,35.22,61100.0,22.639,22.8384,22.6132,22.6647,61100.0
2005-08-25 10:00:00,35.21,35.22,35.0,35.03,47100.0,22.6583,22.6647,22.5231,22.5424,47100.0
2005-08-25 10:30:00,35.03,35.15,34.81,35.07,87000.0,22.5424,22.6197,22.4009,22.5682,87000.0
2005-08-25 11:00:00,35.0,35.04,34.99,34.99,114000.0,22.5231,22.5489,22.5167,22.5167,114000.0
2005-08-25 11:30:00,34.99,35.15,34.94,34.96,70600.0,22.5167,22.6197,22.4845,22.4974,70600.0
2005-08-25 12:00:00,34.98,35.04,34.95,34.96,34000.0,22.5103,22.5489,22.4909,22.4974,34000.0
2005-08-25 12:30:00,34.96,35.03,34.95,35.0,27200.0,22.4974,22.5424,22.4909,22.5231,27200.0
2005-08-25 13:00:00,35.02,35.12,35.0,35.05,41100.0,22.536,22.6003,22.5231,22.5553,41100.0
2005-08-25 13:30:00,35.09,35.11,35.06,35.06,9900.0,22.581,22.5939,22.5617,22.5617,9900.0
2005-08-25 14:00:00,35.07,35.2,35.06,35.16,17400.0,22.5682,22.6518,22.5617,22.6261,17400.0
2005-08-25 14:30:00,35.19,35.73,35.19,35.71,65200.0,22.6454,22.9929,22.6454,22.98,65200.0
2005-08-25 15:00:00,35.73,35.8,35.65,35.73,48600.0,22.9929,23.0379,22.9414,22.9929,48600.0
2005-08-25 15:30:00,35.7,36.05,35.61,35.97,52400.0,22.9736,23.1988,22.9157,23.1473,52400.0
2005-08-26 09:30:00,35.99,35.99,35.65,35.78,27900.0,23.1602,23.1602,22.9414,23.0251,27900.0
2005-08-26 10:00:00,35.77,35.78,35.21,35.26,38500.0,23.0186,23.0251,22.6583,22.6904,38500.0
2005-08-26 10:30:00,35.23,35.69,35.21,35.52,24200.0,22.6711,22.9672,22.6583,22.8578,24200.0
2005-08-26 11:00:00,35.55,35.8,35.52,35.75,11600.0,22.8771,23.0379,22.8578,23.0058,11600.0
2005-08-26 11:30:00,35.75,35.77,35.56,35.75,24900.0,23.0058,23.0186,22.8835,23.0058,24900.0
2005-08-26 12:00:00,35.75,36.22,35.75,36.18,31900.0,23.0058,23.3082,23.0058,23.2825,31900.0
2005-08-26 12:30:00,36.19,36.19,35.9,35.98,15000.0,23.2889,23.2889,23.1023,23.1538,15000.0
2005-08-26 13:00:00,35.97,36.02,35.96,35.98,6900.0,23.1473,23.1795,23.1409,23.1538,6900.0
2005-08-26 13:30:00,36.0,36.0,35.86,35.95,13400.0,23.1666,23.1666,23.0765,23.1345,13400.0
2005-08-26 14:00:00,35.95,36.01,35.87,35.97,17200.0,23.1345,23.1731,23.083,23.1473,17200.0
2005-08-26 14:30:00,35.95,36.02,35.86,35.86,11400.0,23.1345,23.1795,23.0765,23.0765,11400.0
2005-08-26 15:00:00,35.86,35.99,35.86,35.88,27100.0,23.0765,23.1602,23.0765,23.0894,27100.0
2005-08-26 15:30:00,35.88,35.96,35.61,35.85,25300.0,23.0894,23.1409,22.9157,23.0701,25300.0
2005-08-29 09:30:00,35.52,35.54,35.32,35.53,80000.0,22.8578,22.8706,22.729,22.8642,80000.0
2005-08-29 10:00:00,35.52,35.54,35.12,35.12,63800.0,22.8578,22.8706,22.6003,22.6003,63800.0
2005-08-29 10:30:00,35.13,35.4,35.1,35.4,22000.0,22.6068,22.7805,22.5875,22.7805,22000.0
2005-08-29 11:00:00,35.42,35.49,35.3,35.4,11400.0,22.7934,22.8384,22.7162,22.7805,11400.0
2005-08-29 11:30:00,35.32,35.49,35.32,35.48,6100.0,22.729,22.8384,22.729,22.832,6100.0
2005-08-29 12:00:00,35.4,35.68,35.36,35.56,12000.0,22.7805,22.9607,22.7548,22.8835,12000.0
2005-08-29 12:30:00,35.46,35.59,35.46,35.56,7700.0,22.8191,22.9028,22.8191,22.8835,7700.0
2005-08-29 13:00:00,35.59,36.01,35.52,35.95,34600.0,22.9028,23.1731,22.8578,23.1345,34600.0
2005-08-29 13:30:00,36.05,36.25,35.98,36.24,25400.0,23.1988,23.3275,23.1538,23.3211,25400.0
2005-08-29 14:00:00,36.24,36.28,36.07,36.22,49400.0,23.3211,23.3468,23.2117,23.3082,49400.0
2005-08-29 14:30:00,36.25,36.25,36.12,36.12,10400.0,23.3275,23.3275,23.2439,23.2439,10400.0
2005-08-29 15:00:00,36.12,36.39,36.09,36.3,52500.0,23.2439,23.4176,23.2246,23.3597,52500.0
2005-08-29 15:30:00,36.18,36.29,36.08,36.27,38700.0,23.2825,23.3533,23.2181,23.3404,38700.0
2005-08-30 09:30:00,36.15,36.75,36.0,36.53,103600.0,23.2632,23.6493,23.1666,23.5077,103600.0
2005-08-30 10:00:00,36.59,36.73,36.45,36.45,51300.0,23.5463,23.6364,23.4562,23.4562,51300.0
2005-08-30 10:30:00,36.5,36.52,36.4,36.4,31600.0,23.4884,23.5013,23.424,23.424,31600.0
2005-08-30 11:00:00,36.4,36.5,36.02,36.04,89700.0,23.424,23.4884,23.1795,23.1924,89700.0
2005-08-30 11:30:00,36.0,36.02,35.56,35.64,37300.0,23.1666,23.1795,22.8835,22.935,37300.0
2005-08-30 12:00:00,35.71,35.88,35.62,35.79,34300.0,22.98,23.0894,22.9221,23.0315,34300.0
2005-08-30 12:30:00,35.89,35.94,35.81,35.85,24000.0,23.0959,23.128,23.0444,23.0701,24000.0
2005-08-30 13:00:00,35.81,35.88,35.69,35.76,60300.0,23.0444,23.0894,22.9672,23.0122,60300.0
2005-08-30 13:30:00,35.77,35.8,35.54,35.54,25600.0,23.0186,23.0379,22.8706,22.8706,25600.0
2005-08-30 14:00:00,35.57,35.62,35.36,35.45,76400.0,22.8899,22.9221,22.7548,22.8127,76400.0
2005-08-30 14:30:00,35.5,35.5,35.1,35.14,44300.0,22.8449,22.8449,22.5875,22.6132,44300.0
2005-08-30 15:00:00,35.15,35.33,35.1,35.18,62000.0,22.6197,22.7355,22.5875,22.639,62000.0
2005-08-30 15:30:00,35.18,35.82,35.18,35.72,110100.0,22.639,23.0508,22.639,22.9865,110100.0
2005-08-31 09:30:00,35.58,35.71,35.37,35.5,21500.0,22.8964,22.98,22.7612,22.8449,21500.0
2005-08-31 10:00:00,35.55,35.59,35.05,35.11,38100.0,22.8771,22.9028,22.5553,22.5939,38100.0
2005-08-31 10:30:00,35.06,35.31,34.94,35.2,81500.0,22.5617,22.7226,22.4845,22.6518,81500.0
2005-08-31 11:00:00,35.27,35.36,35.15,35.33,50600.0,22.6969,22.7548,22.6197,22.7355,50600.0
2005-08-31 11:30:00,35.35,35.37,35.22,35.31,47300.0,22.7484,22.7612,22.6647,22.7226,47300.0
2005-08-31 12:00:00,35.32,35.34,35.17,35.21,27200.0,22.729,22.7419,22.6325,22.6583,27200.0
2005-08-31 12:30:00,35.17,35.23,35.08,35.16,12500.0,22.6325,22.6711,22.5746,22.6261,12500.0
2005-08-31 13:00:00,35.17,35.29,35.15,35.18,27300.0,22.6325,22.7097,22.6197,22.639,27300.0
2005-08-31 13:30:00,35.19,35.25,35.12,35.17,18900.0,22.6454,22.684,22.6003,22.6325,18900.0
2005-08-31 14:00:00,35.19,35.19,35.11,35.12,15400.0,22.6454,22.6454,22.5939,22.6003,15400.0
2005-08-31 14:30:00,35.12,35.24,35.12,35.15,22300.0,22.6003,22.6776,22.6003,22.6197,22300.0
2005-08-31 15:00:00,35.17,35.25,35.15,35.18,31700.0,22.6325,22.684,22.6197,22.639,31700.0
2005-08-31 15:30:00,35.17,35.3,35.12,35.25,72000.0,22.6325,22.7162,22.6003,22.684,72000.0
2005-09-01 09:30:00,35.19,35.83,35.12,35.77,62100.0,22.6454,23.0572,22.6003,23.0186,62100.0
2005-09-01 10:00:00,35.81,36.3,35.81,36.26,89600.0,23.0444,23.3597,23.0444,23.334,89600.0
2005-09-01 10:30:00,36.26,36.45,36.2,36.3,123400.0,23.334,23.4562,23.2953,23.3597,123400.0
2005-09-01 11:00:00,36.31,36.37,36.23,36.23,50200.0,23.3661,23.4047,23.3147,23.3147,50200.0
2005-09-01 11:30:00,36.25,36.4,36.15,36.35,49000.0,23.3275,23.424,23.2632,23.3919,49000.0
2005-09-01 12:00:00,36.35,36.35,36.18,36.24,51500.0,23.3919,23.3919,23.2825,23.3211,51500.0
2005-09-01 12:30:00,36.25,36.32,36.22,36.22,78000.0,23.3275,23.3726,23.3082,23.3082,78000.0
2005-09-01 13:00:00,36.25,36.25,35.75,35.77,28800.0,23.3275,23.3275,23.0058,23.0186,28800.0
2005-09-01 13:30:00,35.82,36.05,35.79,35.9,26200.0,23.0508,23.1988,23.0315,23.1023,26200.0
2005-09-01 14:00:00,35.91,35.97,35.87,35.93,21300.0,23.1087,23.1473,23.083,23.1216,21300.0
2005-09-01 14:30:00,35.93,35.93,35.7,35.77,37400.0,23.1216,23.1216,22.9736,23.0186,37400.0
2005-09-01 15:00:00,35.8,35.89,35.7,35.75,28100.0,23.0379,23.0959,22.9736,23.0058,28100.0
2005-09-01 15:30:00,35.75,35.84,35.58,35.68,43800.0,23.0058,23.0637,22.8964,22.9607,43800.0
2005-09-02 09:30:00,35.64,35.8,35.49,35.61,24600.0,22.935,23.0379,22.8384,22.9157,24600.0
2005-09-02 10:00:00,35.49,35.63,35.4,35.4,25300.0,22.8384,22.9285,22.7805,22.7805,25300.0
2005-09-02 10:30:00,35.4,35.52,35.27,35.44,46500.0,22.7805,22.8578,22.6969,22.8063,46500.0
2005-09-02 11:00:00,35.43,35.45,35.3,35.43,15800.0,22.7998,22.8127,22.7162,22.7998,15800.0
2005-09-02 11:30:00,35.43,35.45,35.35,35.35,13600.0,22.7998,22.8127,22.7484,22.7484,13600.0
2005-09-02 12:00:00,35.35,35.45,35.35,35.38,6400.0,22.7484,22.8127,22.7484,22.7677,6400.0
2005-09-02 12:30:00,35.38,35.49,35.37,35.48,29300.0,22.7677,22.8384,22.7612,22.832,29300.0
2005-09-02 13:00:00,35.45,35.54,35.4,35.48,9600.0,22.8127,22.8706,22.7805,22.832,9600.0
2005-09-02 13:30:00,35.43,35.74,35.43,35.74,35400.0,22.7998,22.9993,22.7998,22.9993,35400.0
2005-09-02 14:00:00,35.74,36.02,35.74,35.93,42300.0,22.9993,23.1795,22.9993,23.1216,42300.0
2005-09-02 14:30:00,35.94,36.02,35.9,35.99,33300.0,23.128,23.1795,23.1023,23.1602,33300.0
2005-09-02 15:00:00,36.0,36.0,35.84,35.9,25500.0,23.1666,23.1666,23.0637,23.1023,25500.0
2005-09-02 15:30:00,35.91,35.91,35.75,35.8,72600.0,23.1087,23.1087,23.0058,23.0379,72600.0
2005-09-06 09:30:00,35.75,36.02,35.75,35.85,81800.0,23.0058,23.1795,23.0058,23.0701,81800.0
2005-09-06 10:00:00,35.95,36.09,35.87,36.0,53100.0,23.1345,23.2246,23.083,23.1666,53100.0
2005-09-06 10:30:00,35.99,36.05,35.67,35.67,39200.0,23.1602,23.1988,22.9543,22.9543,39200.0
2005-09-06 11:00:00,35.66,35.8,35.55,35.58,29800.0,22.9478,23.0379,22.8771,22.8964,29800.0
2005-09-06 11:30:00,35.56,35.61,35.43,35.58,26600.0,22.8835,22.9157,22.7998,22.8964,26600.0
2005-09-06 12:00:00,35.63,35.73,35.47,35.68,15400.0,22.9285,22.9929,22.8256,22.9607,15400.0
2005-09-06 12:30:00,35.67,35.9,35.65,35.89,13000.0,22.9543,23.1023,22.9414,23.0959,13000.0
2005-09-06 13:00:00,35.82,35.88,35.7,35.7,56200.0,23.0508,23.0894,22.9736,22.9736,56200.0
2005-09-06 13:30:00,35.69,35.69,35.62,35.68,8300.0,22.9672,22.9672,22.9221,22.9607,8300.0
2005-09-06 14:00:00,35.69,35.76,35.6,35.69,16000.0,22.9672,23.0122,22.9092,22.9672,16000.0
2005-09-06 14:30:00,35.69,35.9,35.68,35.9,53900.0,22.9672,23.1023,22.9607,23.1023,53900.0
2005-09-06 15:00:00,35.9,36.25,35.9,36.25,69700.0,23.1023,23.3275,23.1023,23.3275,69700.0
2005-09-06 15:30:00,36.24,36.24,36.06,36.1,81500.0,23.3211,23.3211,23.2053,23.231,81500.0
2005-09-07 09:30:00,36.22,36.24,35.99,36.06,18900.0,23.3082,23.3211,23.1602,23.2053,18900.0
2005-09-07 10:00:00,36.06,36.75,36.06,36.65,59600.0,23.2053,23.6493,23.2053,23.5849,59600.0
2005-09-07 10:30:00,36.55,36.7,36.48,36.66,44300.0,23.5206,23.6171,23.4755,23.5914,44300.0
2005-09-07 11:00:00,36.67,36.7,36.53,36.6,36800.0,23.5978,23.6171,23.5077,23.5528,36800.0
2005-09-07 11:30:00,36.61,36.87,36.59,36.79,83700.0,23.5592,23.7265,23.5463,23.675,83700.0
2005-09-07 12:00:00,36.79,36.99,36.62,36.63,46600.0,23.675,23.8037,23.5656,23.5721,46600.0
2005-09-07 12:30:00,36.61,36.89,36.56,36.83,84300.0,23.5592,23.7394,23.527,23.7008,84300.0
2005-09-07 13:00:00,36.85,37.45,36.84,37.45,155400.0,23.7136,24.0997,23.7072,24.0997,155400.0
2005-09-07 13:30:00,37.45,37.48,37.22,37.35,71300.0,24.0997,24.119,23.9517,24.0354,71300.0
2005-09-07 14:00:00,37.26,37.81,37.25,37.7,255200.0,23.9775,24.3314,23.971,24.2606,255200.0
2005-09-07 14:30:00,37.75,38.03,37.72,38.02,224400.0,24.2928,24.473,24.2735,24.4665,224400.0
2005-09-07 15:00:00,38.1,38.55,38.0,38.46,195600.0,24.518,24.8076,24.4537,24.7497,195600.0
2005-09-07 15:30:00,38.48,38.88,38.4,38.45,237700.0,24.7626,25.02,24.7111,24.7433,237700.0
2005-09-08 09:30:00,38.04,38.4,38.04,38.1,79800.0,24.4794,24.7111,24.4794,24.518,79800.0
2005-09-08 10:00:00,38.07,38.28,38.02,38.08,191300.0,24.4987,24.6339,24.4665,24.5052,191300.0
2005-09-08 10:30:00,38.15,38.51,38.05,38.45,127300.0,24.5502,24.7819,24.4859,24.7433,127300.0
2005-09-08 11:00:00,38.46,38.51,38.15,38.35,98500.0,24.7497,24.7819,24.5502,24.6789,98500.0
2005-09-08 11:30:00,38.37,38.51,38.31,38.49,81800.0,24.6918,24.7819,24.6532,24.769,81800.0
2005-09-08 12:00:00,38.5,38.6,38.49,38.57,92300.0,24.7754,24.8398,24.769,24.8205,92300.0
2005-09-08 12:30:00,38.56,38.56,38.4,38.5,96400.0,24.814,24.814,24.7111,24.7754,96400.0
2005-09-08 13:00:00,38.5,38.52,38.41,38.52,26700.0,24.7754,24.7883,24.7175,24.7883,26700.0
2005-09-08 13:30:00,38.51,38.57,38.47,38.57,37000.0,24.7819,24.8205,24.7561,24.8205,37000.0
2005-09-08 14:00:00,38.54,38.77,38.47,38.76,135400.0,24.8012,24.9492,24.7561,24.9428,135400.0
2005-09-08 14:30:00,38.76,38.95,38.68,38.93,142000.0,24.9428,25.065,24.8913,25.0521,142000.0
2005-09-08 15:00:00,38.85,38.89,38.32,38.36,70600.0,25.0007,25.0264,24.6596,24.6853,70600.0
2005-09-08 15:30:00,38.36,38.56,38.33,38.47,91300.0,24.6853,24.814,24.666,24.7561,91300.0
2005-09-09 09:30:00,38.46,38.67,38.15,38.3,50500.0,24.7497,24.8848,24.5502,24.6467,50500.0
2005-09-09 10:00:00,38.31,38.45,38.24,38.42,55600.0,24.6532,24.7433,24.6081,24.724,55600.0
2005-09-09 10:30:00,38.42,38.42,38.06,38.31,49600.0,24.724,24.724,24.4923,24.6532,49600.0
2005-09-09 11:00:00,38.23,38.23,37.94,37.97,52100.0,24.6017,24.6017,24.4151,24.4344,52100.0
2005-09-09 11:30:00,37.98,38.25,37.96,38.06,57500.0,24.4408,24.6146,24.4279,24.4923,57500.0
2005-09-09 12:00:00,38.07,38.1,37.97,38.04,27100.0,24.4987,24.518,24.4344,24.4794,27100.0
2005-09-09 12:30:00,38.04,38.08,37.86,37.86,27600.0,24.4794,24.5052,24.3636,24.3636,27600.0
2005-09-09 13:00:00,37.88,38.0,37.88,37.97,20500.0,24.3765,24.4537,24.3765,24.4344,20500.0
2005-09-09 13:30:00,37.94,37.95,37.88,37.88,26400.0,24.4151,24.4215,24.3765,24.3765,26400.0
2005-09-09 14:00:00,37.87,37.87,37.66,37.78,45500.0,24.37,24.37,24.2349,24.3121,45500.0
2005-09-09 14:30:00,37.72,37.85,37.66,37.85,50900.0,24.2735,24.3572,24.2349,24.3572,50900.0
2005-09-09 15:00:00,37.85,38.06,37.82,38.05,59300.0,24.3572,24.4923,24.3378,24.4859,59300.0
2005-09-09 15:30:00,38.04,38.07,37.85,37.99,84700.0,24.4794,24.4987,24.3572,24.4472,84700.0
2005-09-12 09:30:00,38.17,38.21,37.99,38.08,109200.0,24.5631,24.5888,24.4472,24.5052,109200.0
2005-09-12 10:00:00,38.1,38.1,37.9,37.91,68700.0,24.518,24.518,24.3893,24.3958,68700.0
2005-09-12 10:30:00,37.92,37.95,37.75,37.81,77000.0,24.4022,24.4215,24.2928,24.3314,77000.0
2005-09-12 11:00:00,37.81,37.95,37.77,37.8,70000.0,24.3314,24.4215,24.3057,24.325,70000.0
2005-09-12 11:30:00,37.8,37.8,37.55,37.66,46200.0,24.325,24.325,24.1641,24.2349,46200.0
2005-09-12 12:00:00,37.65,37.75,37.59,37.71,66100.0,24.2284,24.2928,24.1898,24.2671,66100.0
2005-09-12 12:30:00,37.71,37.74,37.47,37.5,76800.0,24.2671,24.2864,24.1126,24.1319,76800.0
2005-09-12 13:00:00,37.51,37.51,37.16,37.17,81400.0,24.1384,24.1384,23.9131,23.9196,81400.0
2005-09-12 13:30:00,37.19,37.43,37.16,37.29,47700.0,23.9324,24.0869,23.9131,23.9968,47700.0
2005-09-12 14:00:00,37.29,37.45,37.28,37.4,30500.0,23.9968,24.0997,23.9903,24.0676,30500.0
2005-09-12 14:30:00,37.36,37.5,37.36,37.47,33200.0,24.0418,24.1319,24.0418,24.1126,33200.0
2005-09-12 15:00:00,37.46,37.62,37.29,37.31,63000.0,24.1062,24.2091,23.9968,24.0097,63000.0
2005-09-12 15:30:00,37.31,37.44,36.9,37.0,160900.0,24.0097,24.0933,23.7458,23.8102,160900.0
2005-09-13 09:30:00,36.84,36.85,35.87,36.12,134400.0,23.7072,23.7136,23.083,23.2439,134400.0
2005-09-13 10:00:00,36.13,36.13,35.91,36.0,163300.0,23.2503,23.2503,23.1087,23.1666,163300.0
2005-09-13 10:30:00,36.0,36.01,35.48,35.56,200800.0,23.1666,23.1731,22.832,22.8835,200800.0
2005-09-13 11:00:00,35.56,35.88,35.56,35.7,223500.0,22.8835,23.0894,22.8835,22.9736,223500.0
2005-09-13 11:30:00,35.74,36.27,35.74,36.17,62400.0,22.9993,23.3404,22.9993,23.276,62400.0
2005-09-13 12:00:00,36.16,36.22,36.12,36.14,26100.0,23.2696,23.3082,23.2439,23.2567,26100.0
2005-09-13 12:30:00,36.07,36.13,36.07,36.11,26300.0,23.2117,23.2503,23.2117,23.2374,26300.0
2005-09-13 13:00:00,36.11,36.12,36.08,36.12,23000.0,23.2374,23.2439,23.2181,23.2439,23000.0
2005-09-13 13:30:00,36.12,36.17,36.1,36.13,19100.0,23.2439,23.276,23.231,23.2503,19100.0
2005-09-13 14:00:00,36.1,36.36,36.09,36.31,38800.0,23.231,23.3983,23.2246,23.3661,38800.0
2005-09-13 14:30:00,36.31,36.36,36.15,36.17,36500.0,23.3661,23.3983,23.2632,23.276,36500.0
2005-09-13 15:00:00,36.15,36.18,35.94,36.05,70000.0,23.2632,23.2825,23.128,23.1988,70000.0
2005-09-13 15:30:00,36.09,36.21,35.96,36.01,75600.0,23.2246,23.3018,23.1409,23.1731,75600.0
2005-09-14 09:30:00,35.25,35.74,35.25,35.6,686000.0,22.684,22.9993,22.684,22.9092,686000.0
2005-09-14 10:00:00,35.6,35.74,35.58,35.7,85200.0,22.9092,22.9993,22.8964,22.9736,85200.0
2005-09-14 10:30:00,35.7,35.8,35.7,35.72,90000.0,22.9736,23.0379,22.9736,22.9865,90000.0
2005-09-14 11:00:00,35.71,35.73,35.62,35.65,34700.0,22.98,22.9929,22.9221,22.9414,34700.0
2005-09-14 11:30:00,35.65,35.67,35.61,35.63,158800.0,22.9414,22.9543,22.9157,22.9285,158800.0
2005-09-14 12:00:00,35.64,35.66,35.62,35.62,88700.0,22.935,22.9478,22.9221,22.9221,88700.0
2005-09-14 12:30:00,35.61,35.61,35.4,35.4,150700.0,22.9157,22.9157,22.7805,22.7805,150700.0
2005-09-14 13:00:00,35.4,35.4,35.26,35.27,111500.0,22.7805,22.7805,22.6904,22.6969,111500.0
2005-09-14 13:30:00,35.27,35.27,35.2,35.21,80500.0,22.6969,22.6969,22.6518,22.6583,80500.0
2005-09-14 14:00:00,35.21,35.22,35.02,35.06,146800.0,22.6583,22.6647,22.536,22.5617,146800.0
2005-09-14 14:30:00,35.05,35.19,35.03,35.11,89700.0,22.5553,22.6454,22.5424,22.5939,89700.0
2005-09-14 15:00:00,35.12,35.29,35.09,35.25,170200.0,22.6003,22.7097,22.581,22.684,170200.0
2005-09-14 15:30:00,35.24,35.38,35.04,35.31,160200.0,22.6776,22.7677,22.5489,22.7226,160200.0
2005-09-15 09:30:00,35.3,35.4,35.15,35.25,149600.0,22.7162,22.7805,22.6197,22.684,149600.0
2005-09-15 10:00:00,35.26,35.29,35.25,35.28,29000.0,22.6904,22.7097,22.684,22.7033,29000.0
2005-09-15 10:30:00,35.29,35.45,35.29,35.38,32200.0,22.7097,22.8127,22.7097,22.7677,32200.0
2005-09-15 11:00:00,35.38,35.47,35.35,35.43,45700.0,22.7677,22.8256,22.7484,22.7998,45700.0
2005-09-15 11:30:00,35.41,35.42,35.27,35.27,45400.0,22.787,22.7934,22.6969,22.6969,45400.0
2005-09-15 12:00:00,35.27,35.29,35.11,35.13,16800.0,22.6969,22.7097,22.5939,22.6068,16800.0
2005-09-15 12:30:00,35.13,35.13,35.05,35.05,12800.0,22.6068,22.6068,22.5553,22.5553,12800.0
2005-09-15 13:00:00,35.05,35.1,35.01,35.01,62300.0,22.5553,22.5875,22.5296,22.5296,62300.0
2005-09-15 13:30:00,35.02,35.04,34.97,34.98,96600.0,22.536,22.5489,22.5038,22.5103,96600.0
2005-09-15 14:00:00,34.94,34.98,34.83,34.98,127200.0,22.4845,22.5103,22.4137,22.5103,127200.0
2005-09-15 14:30:00,34.97,35.0,34.88,34.97,34800.0,22.5038,22.5231,22.4459,22.5038,34800.0
2005-09-15 15:00:00,34.97,34.99,34.86,34.91,44300.0,22.5038,22.5167,22.433,22.4652,44300.0
2005-09-15 15:30:00,34.92,34.96,34.83,34.91,93200.0,22.4716,22.4974,22.4137,22.4652,93200.0
2005-09-16 09:30:00,35.0,35.04,34.88,34.93,102200.0,22.5231,22.5489,22.4459,22.4781,102200.0
2005-09-16 10:00:00,34.92,34.95,34.89,34.89,34400.0,22.4716,22.4909,22.4523,22.4523,34400.0
2005-09-16 10:30:00,34.89,34.96,34.82,34.92,38600.0,22.4523,22.4974,22.4073,22.4716,38600.0
2005-09-16 11:00:00,34.91,34.97,34.9,34.97,58400.0,22.4652,22.5038,22.4588,22.5038,58400.0
2005-09-16 11:30:00,34.97,35.05,34.96,35.0,95100.0,22.5038,22.5553,22.4974,22.5231,95100.0
2005-09-16 12:00:00,35.01,35.02,34.93,34.97,27200.0,22.5296,22.536,22.4781,22.5038,27200.0
2005-09-16 12:30:00,34.94,34.97,34.88,34.93,46900.0,22.4845,22.5038,22.4459,22.4781,46900.0
2005-09-16 13:00:00,34.93,34.94,34.83,34.86,45200.0,22.4781,22.4845,22.4137,22.433,45200.0
2005-09-16 13:30:00,34.86,34.87,34.75,34.84,22900.0,22.433,22.4395,22.3622,22.4202,22900.0
2005-09-16 14:00:00,34.77,34.84,34.77,34.82,39200.0,22.3751,22.4202,22.3751,22.4073,39200.0
2005-09-16 14:30:00,34.82,34.86,34.8,34.84,38300.0,22.4073,22.433,22.3944,22.4202,38300.0
2005-09-16 15:00:00,34.84,34.93,34.82,34.92,45700.0,22.4202,22.4781,22.4073,22.4716,45700.0
2005-09-16 15:30:00,34.93,35.0,34.87,34.98,125500.0,22.4781,22.5231,22.4395,22.5103,125500.0
2005-09-19 09:30:00,34.99,34.99,34.77,34.77,33600.0,22.5167,22.5167,22.3751,22.3751,33600.0
2005-09-19 10:00:00,34.77,34.83,34.64,34.65,76000.0,22.3751,22.4137,22.2915,22.2979,76000.0
2005-09-19 10:30:00,34.71,34.71,34.26,34.3,121300.0,22.3365,22.3365,22.0469,22.0727,121300.0
2005-09-19 11:00:00,34.25,34.25,33.85,33.94,174800.0,22.0405,22.0405,21.7831,21.841,174800.0
2005-09-19 11:30:00,33.94,33.96,33.86,33.86,42500.0,21.841,21.8539,21.7895,21.7895,42500.0
2005-09-19 12:00:00,33.92,33.92,33.8,33.8,58800.0,21.8281,21.8281,21.7509,21.7509,58800.0
2005-09-19 12:30:00,33.81,33.81,33.73,33.74,61800.0,21.7573,21.7573,21.7059,21.7123,61800.0
2005-09-19 13:00:00,33.74,33.84,33.74,33.84,61300.0,21.7123,21.7766,21.7123,21.7766,61300.0
2005-09-19 13:30:00,33.84,33.89,33.77,33.8,45100.0,21.7766,21.8088,21.7316,21.7509,45100.0
2005-09-19 14:00:00,33.8,33.86,33.72,33.72,71200.0,21.7509,21.7895,21.6994,21.6994,71200.0
2005-09-19 14:30:00,33.72,33.79,33.57,33.73,138000.0,21.6994,21.7445,21.6029,21.7059,138000.0
2005-09-19 15:00:00,33.72,33.75,33.56,33.57,62100.0,21.6994,21.7187,21.5965,21.6029,62100.0
2005-09-19 15:30:00,33.57,33.89,33.52,33.67,144700.0,21.6029,21.8088,21.5707,21.6672,144700.0
2005-09-20 09:30:00,33.66,33.88,33.55,33.75,181100.0,21.6608,21.8024,21.59,21.7187,181100.0
2005-09-20 10:00:00,33.75,33.84,33.44,33.52,205500.0,21.7187,21.7766,21.5192,21.5707,205500.0
2005-09-20 10:30:00,33.52,33.52,33.12,33.34,161400.0,21.5707,21.5707,21.3133,21.4549,161400.0
2005-09-20 11:00:00,33.35,33.54,33.18,33.51,99700.0,21.4613,21.5836,21.3519,21.5643,99700.0
2005-09-20 11:30:00,33.55,33.68,33.49,33.64,85800.0,21.59,21.6737,21.5514,21.6479,85800.0
2005-09-20 12:00:00,33.63,33.7,33.63,33.64,50500.0,21.6415,21.6866,21.6415,21.6479,50500.0
2005-09-20 12:30:00,33.64,33.74,33.58,33.72,43800.0,21.6479,21.7123,21.6093,21.6994,43800.0
2005-09-20 13:00:00,33.73,33.75,33.68,33.75,40900.0,21.7059,21.7187,21.6737,21.7187,40900.0
2005-09-20 13:30:00,33.75,33.95,33.74,33.93,54200.0,21.7187,21.8474,21.7123,21.8346,54200.0
2005-09-20 14:00:00,33.94,34.15,33.74,33.8,76100.0,21.841,21.9761,21.7123,21.7509,76100.0
2005-09-20 14:30:00,33.82,33.91,33.79,33.81,60700.0,21.7638,21.8217,21.7445,21.7573,60700.0
2005-09-20 15:00:00,33.8,33.9,33.77,33.9,124700.0,21.7509,21.8153,21.7316,21.8153,124700.0
2005-09-20 15:30:00,33.88,33.91,33.8,33.83,106500.0,21.8024,21.8217,21.7509,21.7702,106500.0
2005-09-21 09:30:00,33.82,33.82,32.51,32.53,230100.0,21.7638,21.7638,20.9208,20.9336,230100.0
2005-09-21 10:00:00,32.6,32.83,31.97,32.06,274200.0,20.9787,21.1267,20.5733,20.6312,274200.0
2005-09-21 10:30:00,32.05,32.38,31.96,32.0,106200.0,20.6247,20.8371,20.5668,20.5926,106200.0
2005-09-21 11:00:00,32.0,32.01,31.4,31.55,309900.0,20.5926,20.599,20.2065,20.303,309900.0
2005-09-21 11:30:00,31.57,31.74,31.01,31.02,160000.0,20.3159,20.4253,19.9555,19.9619,160000.0
2005-09-21 12:00:00,31.04,31.47,30.87,31.34,277900.0,19.9748,20.2515,19.8654,20.1678,277900.0
2005-09-21 12:30:00,31.33,31.5,31.2,31.44,112900.0,20.1614,20.2708,20.0778,20.2322,112900.0
2005-09-21 13:00:00,31.41,31.44,31.2,31.23,91600.0,20.2129,20.2322,20.0778,20.0971,91600.0
2005-09-21 13:30:00,31.23,31.25,31.07,31.2,119800.0,20.0971,20.1099,19.9941,20.0778,119800.0
2005-09-21 14:00:00,31.2,31.8,31.18,31.74,148800.0,20.0778,20.4639,20.0649,20.4253,148800.0
2005-09-21 14:30:00,31.75,32.17,31.75,32.15,232200.0,20.4317,20.702,20.4317,20.6891,232200.0
2005-09-21 15:00:00,32.15,32.29,31.95,31.98,268200.0,20.6891,20.7792,20.5604,20.5797,268200.0
2005-09-21 15:30:00,31.95,31.97,31.55,31.91,155800.0,20.5604,20.5733,20.303,20.5347,155800.0
2005-09-22 09:30:00,32.0,32.4,31.31,31.99,106700.0,20.5926,20.85,20.1485,20.5861,106700.0
2005-09-22 10:00:00,32.0,32.1,31.65,32.07,188300.0,20.5926,20.6569,20.3673,20.6376,188300.0
2005-09-22 10:30:00,32.07,32.48,32.02,32.22,215300.0,20.6376,20.9015,20.6054,20.7341,215300.0
2005-09-22 11:00:00,32.22,32.22,32.05,32.13,31300.0,20.7341,20.7341,20.6247,20.6762,31300.0
2005-09-22 11:30:00,32.14,32.15,32.08,32.15,73300.0,20.6827,20.6891,20.6441,20.6891,73300.0
2005-09-22 12:00:00,32.15,32.24,32.01,32.16,95100.0,20.6891,20.747,20.599,20.6955,95100.0
2005-09-22 12:30:00,32.18,32.18,32.03,32.14,85900.0,20.7084,20.7084,20.6119,20.6827,85900.0
2005-09-22 13:00:00,32.14,32.4,32.1,32.37,77700.0,20.6827,20.85,20.6569,20.8307,77700.0
2005-09-22 13:30:00,32.37,32.8,32.27,32.5,210500.0,20.8307,21.1074,20.7663,20.9143,210500.0
2005-09-22 14:00:00,32.5,32.51,32.3,32.32,73200.0,20.9143,20.9208,20.7856,20.7985,73200.0
2005-09-22 14:30:00,32.32,32.42,32.2,32.42,119600.0,20.7985,20.8628,20.7213,20.8628,119600.0
2005-09-22 15:00:00,32.42,32.6,32.32,32.4,110500.0,20.8628,20.9787,20.7985,20.85,110500.0
2005-09-22 15:30:00,32.4,32.4,32.26,32.32,138100.0,20.85,20.85,20.7599,20.7985,138100.0
2005-09-23 09:30:00,32.14,32.29,32.06,32.06,28100.0,20.6827,20.7792,20.6312,20.6312,28100.0
2005-09-23 10:00:00,32.1,32.15,32.02,32.09,22800.0,20.6569,20.6891,20.6054,20.6505,22800.0
2005-09-23 10:30:00,32.1,32.18,32.06,32.14,56200.0,20.6569,20.7084,20.6312,20.6827,56200.0
2005-09-23 11:00:00,32.15,32.48,32.07,32.32,145600.0,20.6891,20.9015,20.6376,20.7985,145600.0
2005-09-23 11:30:00,32.32,32.71,32.26,32.7,116400.0,20.7985,21.0495,20.7599,21.043,116400.0
2005-09-23 12:00:00,32.8,32.87,32.55,32.55,130300.0,21.1074,21.1524,20.9465,20.9465,130300.0
2005-09-23 12:30:00,32.55,32.55,32.3,32.36,37200.0,20.9465,20.9465,20.7856,20.8242,37200.0
2005-09-23 13:00:00,32.36,32.49,32.26,32.45,36000.0,20.8242,20.9079,20.7599,20.8822,36000.0
2005-09-23 13:30:00,32.4,32.65,32.35,32.65,31400.0,20.85,21.0109,20.8178,21.0109,31400.0
2005-09-23 14:00:00,32.65,32.73,32.55,32.65,66500.0,21.0109,21.0623,20.9465,21.0109,66500.0
2005-09-23 14:30:00,32.6,32.64,32.5,32.55,9800.0,20.9787,21.0044,20.9143,20.9465,9800.0
2005-09-23 15:00:00,32.55,32.55,32.32,32.47,49700.0,20.9465,20.9465,20.7985,20.895,49700.0
2005-09-23 15:30:00,32.45,32.5,32.32,32.43,67600.0,20.8822,20.9143,20.7985,20.8693,67600.0
2005-09-26 09:30:00,32.63,32.77,32.42,32.48,73200.0,20.998,21.0881,20.8628,20.9015,73200.0
2005-09-26 10:00:00,32.54,32.54,32.35,32.45,43100.0,20.9401,20.9401,20.8178,20.8822,43100.0
2005-09-26 10:30:00,32.44,32.44,32.05,32.19,40300.0,20.8757,20.8757,20.6247,20.7148,40300.0
2005-09-26 11:00:00,32.21,32.3,32.15,32.2,19300.0,20.7277,20.7856,20.6891,20.7213,19300.0
2005-09-26 11:30:00,32.2,32.2,31.94,31.99,51800.0,20.7213,20.7213,20.554,20.5861,51800.0
2005-09-26 12:00:00,32.0,32.0,31.56,31.72,76500.0,20.5926,20.5926,20.3094,20.4124,76500.0
2005-09-26 12:30:00,31.67,31.74,31.6,31.68,59800.0,20.3802,20.4253,20.3352,20.3866,59800.0
2005-09-26 13:00:00,31.68,31.69,31.4,31.44,94400.0,20.3866,20.3931,20.2065,20.2322,94400.0
2005-09-26 13:30:00,31.48,31.48,31.18,31.26,92200.0,20.2579,20.2579,20.0649,20.1164,92200.0
2005-09-26 14:00:00,31.26,31.3,31.12,31.13,108000.0,20.1164,20.1421,20.0263,20.0327,108000.0
2005-09-26 14:30:00,31.14,31.27,30.98,31.07,203500.0,20.0391,20.1228,19.9362,19.9941,203500.0
2005-09-26 15:00:00,31.06,31.29,31.02,31.16,294900.0,19.9877,20.1357,19.9619,20.052,294900.0
2005-09-26 15:30:00,31.16,31.57,31.06,31.54,224900.0,20.052,20.3159,19.9877,20.2966,224900.0
2005-09-27 09:30:00,31.68,31.68,31.42,31.54,59900.0,20.3866,20.3866,20.2193,20.2966,59900.0
2005-09-27 10:00:00,31.55,31.55,31.05,31.12,60800.0,20.303,20.303,19.9812,20.0263,60800.0
2005-09-27 10:30:00,31.13,31.32,31.12,31.3,96000.0,20.0327,20.155,20.0263,20.1421,96000.0
2005-09-27 11:00:00,31.3,31.33,31.29,31.33,42700.0,20.1421,20.1614,20.1357,20.1614,42700.0
2005-09-27 11:30:00,31.32,31.33,31.15,31.18,38300.0,20.155,20.1614,20.0456,20.0649,38300.0
2005-09-27 12:00:00,31.18,31.27,31.16,31.24,29900.0,20.0649,20.1228,20.052,20.1035,29900.0
2005-09-27 12:30:00,31.24,31.25,31.2,31.2,27900.0,20.1035,20.1099,20.0778,20.0778,27900.0
2005-09-27 13:00:00,31.2,31.21,31.09,31.15,32200.0,20.0778,20.0842,20.007,20.0456,32200.0
2005-09-27 13:30:00,31.12,31.24,31.11,31.23,28500.0,20.0263,20.1035,20.0198,20.0971,28500.0
2005-09-27 14:00:00,31.23,31.32,31.2,31.31,58300.0,20.0971,20.155,20.0778,20.1485,58300.0
2005-09-27 14:30:00,31.3,31.31,31.25,31.31,53900.0,20.1421,20.1485,20.1099,20.1485,53900.0
2005-09-27 15:00:00,31.31,31.66,31.31,31.54,64700.0,20.1485,20.3738,20.1485,20.2966,64700.0
2005-09-27 15:30:00,31.53,31.75,31.47,31.65,78600.0,20.2901,20.4317,20.2515,20.3673,78600.0
2005-09-28 09:30:00,31.86,32.49,31.82,32.35,231400.0,20.5025,20.9079,20.4767,20.8178,231400.0
2005-09-28 10:00:00,32.31,32.59,32.31,32.53,203100.0,20.7921,20.9722,20.7921,20.9336,203100.0
2005-09-28 10:30:00,32.53,32.8,32.52,32.59,199900.0,20.9336,21.1074,20.9272,20.9722,199900.0
2005-09-28 11:00:00,32.57,32.65,32.47,32.51,67700.0,20.9594,21.0109,20.895,20.9208,67700.0
2005-09-28 11:30:00,32.51,32.51,32.35,32.41,53800.0,20.9208,20.9208,20.8178,20.8564,53800.0
2005-09-28 12:00:00,32.39,32.53,32.34,32.4,72400.0,20.8435,20.9336,20.8114,20.85,72400.0
2005-09-28 12:30:00,32.4,32.44,32.33,32.4,32000.0,20.85,20.8757,20.8049,20.85,32000.0
2005-09-28 13:00:00,32.4,32.42,32.32,32.35,64300.0,20.85,20.8628,20.7985,20.8178,64300.0
2005-09-28 13:30:00,32.35,32.35,32.21,32.33,70700.0,20.8178,20.8178,20.7277,20.8049,70700.0
2005-09-28 14:00:00,32.32,32.4,32.24,32.38,27400.0,20.7985,20.85,20.747,20.8371,27400.0
2005-09-28 14:30:00,32.39,32.44,32.31,32.36,52500.0,20.8435,20.8757,20.7921,20.8242,52500.0
2005-09-28 15:00:00,32.36,32.74,32.36,32.71,110400.0,20.8242,21.0688,20.8242,21.0495,110400.0
2005-09-28 15:30:00,32.72,32.8,32.44,32.61,161900.0,21.0559,21.1074,20.8757,20.9851,161900.0
2005-09-29 09:30:00,32.7,32.76,32.32,32.58,50500.0,21.043,21.0816,20.7985,20.9658,50500.0
2005-09-29 10:00:00,32.57,32.67,32.34,32.44,104000.0,20.9594,21.0237,20.8114,20.8757,104000.0
2005-09-29 10:30:00,32.44,32.67,32.44,32.6,67800.0,20.8757,21.0237,20.8757,20.9787,67800.0
2005-09-29 11:00:00,32.6,32.85,32.58,32.79,62100.0,20.9787,21.1396,20.9658,21.1009,62100.0
2005-09-29 11:30:00,32.79,32.79,32.64,32.74,49700.0,21.1009,21.1009,21.0044,21.0688,49700.0
2005-09-29 12:00:00,32.74,32.75,32.65,32.69,29500.0,21.0688,21.0752,21.0109,21.0366,29500.0
2005-09-29 12:30:00,32.68,32.85,32.66,32.8,75700.0,21.0302,21.1396,21.0173,21.1074,75700.0
2005-09-29 13:00:00,32.8,33.2,32.75,33.19,117800.0,21.1074,21.3648,21.0752,21.3584,117800.0
2005-09-29 13:30:00,33.18,33.25,33.04,33.06,60400.0,21.3519,21.397,21.2618,21.2747,60400.0
2005-09-29 14:00:00,33.07,33.1,32.94,32.98,59200.0,21.2811,21.3004,21.1975,21.2232,59200.0
2005-09-29 14:30:00,32.96,33.03,32.9,33.0,59000.0,21.2103,21.2554,21.1717,21.2361,59000.0
2005-09-29 15:00:00,33.01,33.15,32.92,33.0,44400.0,21.2425,21.3326,21.1846,21.2361,44400.0
2005-09-29 15:30:00,32.95,33.16,32.93,33.1,110100.0,21.2039,21.3391,21.191,21.3004,110100.0
2005-09-30 09:30:00,33.05,33.27,33.01,33.13,133100.0,21.2683,21.4098,21.2425,21.3197,133100.0
2005-09-30 10:00:00,33.13,33.16,32.84,32.99,93000.0,21.3197,21.3391,21.1331,21.2297,93000.0
2005-09-30 10:30:00,32.99,33.08,32.9,32.99,129400.0,21.2297,21.2876,21.1717,21.2297,129400.0
2005-09-30 11:00:00,32.97,33.0,32.87,32.9,103500.0,21.2168,21.2361,21.1524,21.1717,103500.0
2005-09-30 11:30:00,32.89,32.96,32.66,32.81,100500.0,21.1653,21.2103,21.0173,21.1138,100500.0
2005-09-30 12:00:00,32.8,32.99,32.78,32.91,54700.0,21.1074,21.2297,21.0945,21.1782,54700.0
2005-09-30 12:30:00,32.91,32.95,32.83,32.91,35800.0,21.1782,21.2039,21.1267,21.1782,35800.0
2005-09-30 13:00:00,32.9,32.95,32.87,32.87,38300.0,21.1717,21.2039,21.1524,21.1524,38300.0
2005-09-30 13:30:00,32.87,32.92,32.86,32.88,57600.0,21.1524,21.1846,21.146,21.1589,57600.0
2005-09-30 14:00:00,32.88,32.93,32.78,32.81,116400.0,21.1589,21.191,21.0945,21.1138,116400.0
2005-09-30 14:30:00,32.84,32.91,32.79,32.86,75100.0,21.1331,21.1782,21.1009,21.146,75100.0
2005-09-30 15:00:00,32.86,32.88,32.84,32.87,58100.0,21.146,21.1589,21.1331,21.1524,58100.0
2005-09-30 15:30:00,32.87,32.91,32.83,32.91,76400.0,21.1524,21.1782,21.1267,21.1782,76400.0
2005-10-03 09:30:00,32.91,33.01,32.89,33.01,87900.0,21.1782,21.2425,21.1653,21.2425,87900.0
2005-10-03 10:00:00,33.0,33.03,32.75,32.86,132500.0,21.2361,21.2554,21.0752,21.146,132500.0
2005-10-03 10:30:00,32.86,33.0,32.7,32.88,75100.0,21.146,21.2361,21.043,21.1589,75100.0
2005-10-03 11:00:00,32.85,33.0,32.85,32.99,65600.0,21.1396,21.2361,21.1396,21.2297,65600.0
2005-10-03 11:30:00,32.97,32.99,32.87,32.98,19100.0,21.2168,21.2297,21.1524,21.2232,19100.0
2005-10-03 12:00:00,32.97,32.98,32.82,32.96,42100.0,21.2168,21.2232,21.1203,21.2103,42100.0
2005-10-03 12:30:00,32.98,32.98,32.88,32.95,33300.0,21.2232,21.2232,21.1589,21.2039,33300.0
2005-10-03 13:00:00,32.93,33.09,32.92,33.02,19900.0,21.191,21.294,21.1846,21.249,19900.0
2005-10-03 13:30:00,33.01,33.08,32.89,32.95,27900.0,21.2425,21.2876,21.1653,21.2039,27900.0
2005-10-03 14:00:00,32.94,33.1,32.91,33.03,21500.0,21.1975,21.3004,21.1782,21.2554,21500.0
2005-10-03 14:30:00,33.05,33.25,33.02,33.25,19700.0,21.2683,21.397,21.249,21.397,19700.0
2005-10-03 15:00:00,33.24,33.25,33.06,33.12,17300.0,21.3905,21.397,21.2747,21.3133,17300.0
2005-10-03 15:30:00,33.15,33.21,32.97,33.02,46100.0,21.3326,21.3712,21.2168,21.249,46100.0
2005-10-04 09:30:00,33.1,33.49,33.1,33.47,39600.0,21.3004,21.5514,21.3004,21.5385,39600.0
2005-10-04 10:00:00,33.45,33.94,33.45,33.74,72500.0,21.5257,21.841,21.5257,21.7123,72500.0
2005-10-04 10:30:00,33.75,33.78,33.59,33.63,24100.0,21.7187,21.738,21.6158,21.6415,24100.0
2005-10-04 11:00:00,33.64,33.74,33.51,33.71,36200.0,21.6479,21.7123,21.5643,21.693,36200.0
2005-10-04 11:30:00,33.69,33.8,33.68,33.76,22200.0,21.6801,21.7509,21.6737,21.7252,22200.0
2005-10-04 12:00:00,33.78,33.87,33.78,33.86,19700.0,21.738,21.7959,21.738,21.7895,19700.0
2005-10-04 12:30:00,33.85,33.85,33.71,33.79,24800.0,21.7831,21.7831,21.693,21.7445,24800.0
2005-10-04 13:00:00,33.77,33.88,33.71,33.76,51200.0,21.7316,21.8024,21.693,21.7252,51200.0
2005-10-04 13:30:00,33.75,33.8,33.66,33.77,19200.0,21.7187,21.7509,21.6608,21.7316,19200.0
2005-10-04 14:00:00,33.8,33.81,33.65,33.66,28200.0,21.7509,21.7573,21.6544,21.6608,28200.0
2005-10-04 14:30:00,33.65,33.71,33.61,33.68,43600.0,21.6544,21.693,21.6286,21.6737,43600.0
2005-10-04 15:00:00,33.68,33.69,33.59,33.62,22400.0,21.6737,21.6801,21.6158,21.6351,22400.0
2005-10-04 15:30:00,33.64,33.66,33.5,33.55,30600.0,21.6479,21.6608,21.5578,21.59,30600.0
2005-10-05 09:30:00,33.52,33.52,33.24,33.37,45800.0,21.5707,21.5707,21.3905,21.4742,45800.0
2005-10-05 10:00:00,33.38,33.38,33.2,33.21,55900.0,21.4806,21.4806,21.3648,21.3712,55900.0
2005-10-05 10:30:00,33.21,33.25,33.1,33.19,31200.0,21.3712,21.397,21.3004,21.3584,31200.0
2005-10-05 11:00:00,33.18,33.24,33.06,33.13,60800.0,21.3519,21.3905,21.2747,21.3197,60800.0
2005-10-05 11:30:00,33.12,33.17,32.91,33.02,24000.0,21.3133,21.3455,21.1782,21.249,24000.0
2005-10-05 12:00:00,33.02,33.06,33.0,33.0,17200.0,21.249,21.2747,21.2361,21.2361,17200.0
2005-10-05 12:30:00,33.02,33.05,33.0,33.03,25800.0,21.249,21.2683,21.2361,21.2554,25800.0
2005-10-05 13:00:00,33.03,33.04,32.94,33.01,95600.0,21.2554,21.2618,21.1975,21.2425,95600.0
2005-10-05 13:30:00,33.0,33.05,32.99,33.05,15400.0,21.2361,21.2683,21.2297,21.2683,15400.0
2005-10-05 14:00:00,33.05,33.12,33.0,33.08,18600.0,21.2683,21.3133,21.2361,21.2876,18600.0
2005-10-05 14:30:00,33.08,33.09,33.0,33.06,17500.0,21.2876,21.294,21.2361,21.2747,17500.0
2005-10-05 15:00:00,33.04,33.1,32.65,32.7,54000.0,21.2618,21.3004,21.0109,21.043,54000.0
2005-10-05 15:30:00,32.72,33.0,32.65,32.94,61300.0,21.0559,21.2361,21.0109,21.1975,61300.0
2005-10-06 09:30:00,32.88,32.88,32.75,32.8,7000.0,21.1589,21.1589,21.0752,21.1074,7000.0
2005-10-06 10:00:00,32.8,32.82,32.6,32.63,9700.0,21.1074,21.1203,20.9787,20.998,9700.0
2005-10-06 10:30:00,32.63,32.63,32.02,32.04,61600.0,20.998,20.998,20.6054,20.6183,61600.0
2005-10-06 11:00:00,32.05,32.35,31.82,32.35,67200.0,20.6247,20.8178,20.4767,20.8178,67200.0
2005-10-06 11:30:00,32.25,32.44,32.19,32.39,14900.0,20.7535,20.8757,20.7148,20.8435,14900.0
2005-10-06 12:00:00,32.38,32.39,32.25,32.32,10600.0,20.8371,20.8435,20.7535,20.7985,10600.0
2005-10-06 12:30:00,32.26,32.26,32.15,32.25,6700.0,20.7599,20.7599,20.6891,20.7535,6700.0
2005-10-06 13:00:00,32.18,32.39,32.15,32.19,8200.0,20.7084,20.8435,20.6891,20.7148,8200.0
2005-10-06 13:30:00,32.19,32.24,32.02,32.2,19200.0,20.7148,20.747,20.6054,20.7213,19200.0
2005-10-06 14:00:00,32.16,32.21,32.03,32.05,17300.0,20.6955,20.7277,20.6119,20.6247,17300.0
2005-10-06 14:30:00,32.06,32.13,31.65,31.74,44700.0,20.6312,20.6762,20.3673,20.4253,44700.0
2005-10-06 15:00:00,31.74,31.81,31.69,31.77,61000.0,20.4253,20.4703,20.3931,20.4446,61000.0
2005-10-06 15:30:00,31.76,31.89,31.51,31.88,168000.0,20.4381,20.5218,20.2772,20.5153,168000.0
2005-10-07 09:30:00,31.97,32.58,31.97,32.27,41800.0,20.5733,20.9658,20.5733,20.7663,41800.0
2005-10-07 10:00:00,32.27,32.33,32.19,32.29,60200.0,20.7663,20.8049,20.7148,20.7792,60200.0
2005-10-07 10:30:00,32.29,32.36,32.18,32.28,22000.0,20.7792,20.8242,20.7084,20.7728,22000.0
2005-10-07 11:00:00,32.28,32.35,32.17,32.19,61000.0,20.7728,20.8178,20.702,20.7148,61000.0
2005-10-07 11:30:00,32.21,32.35,32.18,32.35,59400.0,20.7277,20.8178,20.7084,20.8178,59400.0
2005-10-07 12:00:00,32.33,32.35,32.3,32.34,202100.0,20.8049,20.8178,20.7856,20.8114,202100.0
2005-10-07 12:30:00,32.34,32.39,32.33,32.37,19800.0,20.8114,20.8435,20.8049,20.8307,19800.0
2005-10-07 13:00:00,32.36,32.44,32.36,32.44,23400.0,20.8242,20.8757,20.8242,20.8757,23400.0
2005-10-07 13:30:00,32.44,32.55,32.43,32.55,45300.0,20.8757,20.9465,20.8693,20.9465,45300.0
2005-10-07 14:00:00,32.55,32.72,32.54,32.56,40200.0,20.9465,21.0559,20.9401,20.9529,40200.0
2005-10-07 14:30:00,32.59,32.6,32.53,32.53,42400.0,20.9722,20.9787,20.9336,20.9336,42400.0
2005-10-07 15:00:00,32.53,32.57,32.38,32.41,21100.0,20.9336,20.9594,20.8371,20.8564,21100.0
2005-10-07 15:30:00,32.42,32.6,32.37,32.55,73500.0,20.8628,20.9787,20.8307,20.9465,73500.0
2005-10-10 09:30:00,33.5,33.5,32.32,32.47,82900.0,21.5578,21.5578,20.7985,20.895,82900.0
2005-10-10 10:00:00,32.47,32.47,32.26,32.32,48300.0,20.895,20.895,20.7599,20.7985,48300.0
2005-10-10 10:30:00,32.33,32.33,32.25,32.25,18300.0,20.8049,20.8049,20.7535,20.7535,18300.0
2005-10-10 11:00:00,32.23,32.31,31.9,32.08,49900.0,20.7406,20.7921,20.5282,20.6441,49900.0
2005-10-10 11:30:00,32.07,32.08,31.69,31.74,31000.0,20.6376,20.6441,20.3931,20.4253,31000.0
2005-10-10 12:00:00,31.74,31.92,31.59,31.88,44900.0,20.4253,20.5411,20.3287,20.5153,44900.0
2005-10-10 12:30:00,31.89,32.1,31.84,32.04,28300.0,20.5218,20.6569,20.4896,20.6183,28300.0
2005-10-10 13:00:00,32.0,32.03,31.87,31.88,14000.0,20.5926,20.6119,20.5089,20.5153,14000.0
2005-10-10 13:30:00,31.86,31.87,31.56,31.57,36800.0,20.5025,20.5089,20.3094,20.3159,36800.0
2005-10-10 14:00:00,31.61,31.61,31.2,31.28,55600.0,20.3416,20.3416,20.0778,20.1292,55600.0
2005-10-10 14:30:00,31.28,31.48,31.19,31.39,55400.0,20.1292,20.2579,20.0713,20.2,55400.0
2005-10-10 15:00:00,31.39,31.47,31.26,31.32,39200.0,20.2,20.2515,20.1164,20.155,39200.0
2005-10-10 15:30:00,31.31,31.43,31.23,31.33,48900.0,20.1485,20.2258,20.0971,20.1614,48900.0
2005-10-11 09:30:00,31.33,31.8,31.25,31.38,61100.0,20.1614,20.4639,20.1099,20.1936,61100.0
2005-10-11 10:00:00,31.38,31.73,31.36,31.51,39900.0,20.1936,20.4188,20.1807,20.2772,39900.0
2005-10-11 10:30:00,31.5,31.52,31.09,31.24,74200.0,20.2708,20.2837,20.007,20.1035,74200.0
2005-10-11 11:00:00,31.19,31.43,31.14,31.28,37400.0,20.0713,20.2258,20.0391,20.1292,37400.0
2005-10-11 11:30:00,31.29,31.37,31.17,31.22,59700.0,20.1357,20.1872,20.0585,20.0906,59700.0
2005-10-11 12:00:00,31.22,31.29,31.08,31.08,27000.0,20.0906,20.1357,20.0005,20.0005,27000.0
2005-10-11 12:30:00,31.1,31.14,31.01,31.02,32700.0,20.0134,20.0391,19.9555,19.9619,32700.0
2005-10-11 13:00:00,31.02,31.03,30.83,30.88,41400.0,19.9619,19.9684,19.8397,19.8718,41400.0
2005-10-11 13:30:00,30.89,31.08,30.89,30.98,23200.0,19.8783,20.0005,19.8783,19.9362,23200.0
2005-10-11 14:00:00,30.97,31.05,30.8,30.89,56700.0,19.9297,19.9812,19.8203,19.8783,56700.0
2005-10-11 14:30:00,30.85,31.2,30.85,31.1,63100.0,19.8525,20.0778,19.8525,20.0134,63100.0
2005-10-11 15:00:00,31.1,31.1,30.87,31.0,54900.0,20.0134,20.0134,19.8654,19.9491,54900.0
2005-10-11 15:30:00,31.0,31.1,30.86,30.96,136000.0,19.9491,20.0134,19.859,19.9233,136000.0
2005-10-12 09:30:00,31.21,31.5,30.96,31.11,90700.0,20.0842,20.2708,19.9233,20.0198,90700.0
2005-10-12 10:00:00,31.1,31.11,30.39,30.45,73000.0,20.0134,20.0198,19.5565,19.5951,73000.0
2005-10-12 10:30:00,30.44,30.6,30.17,30.24,122500.0,19.5887,19.6916,19.4149,19.46,122500.0
2005-10-12 11:00:00,30.23,30.36,30.06,30.31,56800.0,19.4535,19.5372,19.3441,19.505,56800.0
2005-10-12 11:30:00,30.31,30.47,29.6,29.71,114500.0,19.505,19.608,19.0481,19.1189,114500.0
2005-10-12 12:00:00,29.71,29.99,29.69,29.97,64700.0,19.1189,19.2991,19.106,19.2862,64700.0
2005-10-12 12:30:00,29.97,30.34,29.97,30.23,66500.0,19.2862,19.5243,19.2862,19.4535,66500.0
2005-10-12 13:00:00,30.3,30.33,30.03,30.03,39800.0,19.4986,19.5179,19.3248,19.3248,39800.0
2005-10-12 13:30:00,30.06,30.13,29.94,30.05,62900.0,19.3441,19.3892,19.2669,19.3377,62900.0
2005-10-12 14:00:00,30.03,30.03,29.69,29.7,57900.0,19.3248,19.3248,19.106,19.1125,57900.0
2005-10-12 14:30:00,29.7,29.95,29.68,29.84,41700.0,19.1125,19.2734,19.0996,19.2026,41700.0
2005-10-12 15:00:00,29.8,30.09,29.8,30.09,65800.0,19.1768,19.3635,19.1768,19.3635,65800.0
2005-10-12 15:30:00,30.08,30.14,30.01,30.09,68900.0,19.357,19.3956,19.312,19.3635,68900.0
2005-10-13 09:30:00,30.09,30.3,29.2,29.35,153800.0,19.3635,19.4986,18.7907,18.8872,153800.0
2005-10-13 10:00:00,29.34,29.5,29.29,29.49,79200.0,18.8808,18.9838,18.8486,18.9773,79200.0
2005-10-13 10:30:00,29.49,29.73,29.39,29.6,56900.0,18.9773,19.1318,18.913,19.0481,56900.0
2005-10-13 11:00:00,29.6,29.7,29.6,29.69,25700.0,19.0481,19.1125,19.0481,19.106,25700.0
2005-10-13 11:30:00,29.69,29.69,29.58,29.61,38900.0,19.106,19.106,19.0353,19.0546,38900.0
2005-10-13 12:00:00,29.62,29.62,29.52,29.53,48200.0,19.061,19.061,18.9966,19.0031,48200.0
2005-10-13 12:30:00,29.53,29.65,29.52,29.64,38600.0,19.0031,19.0803,18.9966,19.0739,38600.0
2005-10-13 13:00:00,29.65,29.78,29.65,29.76,61900.0,19.0803,19.164,19.0803,19.1511,61900.0
2005-10-13 13:30:00,29.77,29.78,29.61,29.68,29600.0,19.1575,19.164,19.0546,19.0996,29600.0
2005-10-13 14:00:00,29.67,29.67,29.6,29.6,50500.0,19.0932,19.0932,19.0481,19.0481,50500.0
2005-10-13 14:30:00,29.61,29.78,29.6,29.75,37100.0,19.0546,19.164,19.0481,19.1447,37100.0
2005-10-13 15:00:00,29.75,29.85,29.72,29.8,37800.0,19.1447,19.209,19.1254,19.1768,37800.0
2005-10-13 15:30:00,29.8,29.89,29.74,29.87,65300.0,19.1768,19.2347,19.1382,19.2219,65300.0
2005-10-14 09:30:00,29.9,30.5,29.9,30.34,95100.0,19.2412,19.6273,19.2412,19.5243,95100.0
2005-10-14 10:00:00,30.34,30.44,30.3,30.38,60100.0,19.5243,19.5887,19.4986,19.5501,60100.0
2005-10-14 10:30:00,30.38,30.54,30.34,30.54,35500.0,19.5501,19.653,19.5243,19.653,35500.0
2005-10-14 11:00:00,30.54,30.54,30.42,30.47,33800.0,19.653,19.653,19.5758,19.608,33800.0
2005-10-14 11:30:00,30.42,30.49,30.41,30.46,37300.0,19.5758,19.6209,19.5694,19.6016,37300.0
2005-10-14 12:00:00,30.46,30.74,30.46,30.65,44200.0,19.6016,19.7817,19.6016,19.7238,44200.0
2005-10-14 12:30:00,30.65,30.7,30.6,30.68,38300.0,19.7238,19.756,19.6916,19.7431,38300.0
2005-10-14 13:00:00,30.68,30.84,30.64,30.76,120200.0,19.7431,19.8461,19.7174,19.7946,120200.0
2005-10-14 13:30:00,30.76,31.23,30.76,31.12,101300.0,19.7946,20.0971,19.7946,20.0263,101300.0
2005-10-14 14:00:00,31.12,31.22,31.11,31.12,65800.0,20.0263,20.0906,20.0198,20.0263,65800.0
2005-10-14 14:30:00,31.13,31.53,31.13,31.5,112000.0,20.0327,20.2901,20.0327,20.2708,112000.0
2005-10-14 15:00:00,31.49,31.5,31.2,31.23,101200.0,20.2644,20.2708,20.0778,20.0971,101200.0
2005-10-14 15:30:00,31.23,31.46,31.23,31.37,125400.0,20.0971,20.2451,20.0971,20.1872,125400.0
2005-10-17 09:30:00,31.7,31.97,31.31,31.34,97300.0,20.3995,20.5733,20.1485,20.1678,97300.0
2005-10-17 10:00:00,31.34,31.47,31.04,31.36,103700.0,20.1678,20.2515,19.9748,20.1807,103700.0
2005-10-17 10:30:00,31.34,31.36,31.08,31.33,59800.0,20.1678,20.1807,20.0005,20.1614,59800.0
2005-10-17 11:00:00,31.31,31.35,31.27,31.33,26400.0,20.1485,20.1743,20.1228,20.1614,26400.0
2005-10-17 11:30:00,31.34,31.34,31.08,31.08,50500.0,20.1678,20.1678,20.0005,20.0005,50500.0
2005-10-17 12:00:00,31.02,31.05,30.81,30.9,37400.0,19.9619,19.9812,19.8268,19.8847,37400.0
2005-10-17 12:30:00,30.93,30.93,30.68,30.76,24500.0,19.904,19.904,19.7431,19.7946,24500.0
2005-10-17 13:00:00,30.79,30.8,30.2,30.4,63800.0,19.8139,19.8203,19.4342,19.5629,63800.0
2005-10-17 13:30:00,30.38,30.6,30.38,30.52,22000.0,19.5501,19.6916,19.5501,19.6402,22000.0
2005-10-17 14:00:00,30.5,30.66,30.42,30.58,22700.0,19.6273,19.7303,19.5758,19.6788,22700.0
2005-10-17 14:30:00,30.57,30.65,30.56,30.61,32800.0,19.6723,19.7238,19.6659,19.6981,32800.0
2005-10-17 15:00:00,30.62,30.92,30.61,30.92,59500.0,19.7045,19.8976,19.6981,19.8976,59500.0
2005-10-17 15:30:00,30.94,30.99,30.88,30.94,63800.0,19.9104,19.9426,19.8718,19.9104,63800.0
2005-10-18 09:30:00,30.98,30.98,30.62,30.7,12200.0,19.9362,19.9362,19.7045,19.756,12200.0
2005-10-18 10:00:00,30.62,30.63,30.42,30.42,12600.0,19.7045,19.711,19.5758,19.5758,12600.0
2005-10-18 10:30:00,30.42,30.47,30.35,30.4,9100.0,19.5758,19.608,19.5308,19.5629,9100.0
2005-10-18 11:00:00,30.41,30.46,30.34,30.34,8500.0,19.5694,19.6016,19.5243,19.5243,8500.0
2005-10-18 11:30:00,30.37,30.4,30.33,30.4,8800.0,19.5436,19.5629,19.5179,19.5629,8800.0
2005-10-18 12:00:00,30.44,30.47,30.33,30.36,7000.0,19.5887,19.608,19.5179,19.5372,7000.0
2005-10-18 12:30:00,30.35,30.35,30.24,30.31,21500.0,19.5308,19.5308,19.46,19.505,21500.0
2005-10-18 13:00:00,30.3,30.3,30.12,30.14,43900.0,19.4986,19.4986,19.3828,19.3956,43900.0
2005-10-18 13:30:00,30.14,30.14,29.99,30.0,32700.0,19.3956,19.3956,19.2991,19.3055,32700.0
2005-10-18 14:00:00,30.0,30.24,29.95,30.09,43000.0,19.3055,19.46,19.2734,19.3635,43000.0
2005-10-18 14:30:00,30.13,30.17,29.9,29.9,29900.0,19.3892,19.4149,19.2412,19.2412,29900.0
2005-10-18 15:00:00,29.9,29.95,29.7,29.84,56300.0,19.2412,19.2734,19.1125,19.2026,56300.0
2005-10-18 15:30:00,29.8,29.9,29.52,29.69,71300.0,19.1768,19.2412,18.9966,19.106,71300.0
2005-10-19 09:30:00,29.62,29.62,29.1,29.17,65500.0,19.061,19.061,18.7264,18.7714,65500.0
2005-10-19 10:00:00,29.18,29.61,29.08,29.4,60000.0,18.7779,19.0546,18.7135,18.9194,60000.0
2005-10-19 10:30:00,29.37,29.72,29.25,29.6,49600.0,18.9001,19.1254,18.8229,19.0481,49600.0
2005-10-19 11:00:00,29.57,29.84,29.56,29.75,37000.0,19.0288,19.2026,19.0224,19.1447,37000.0
2005-10-19 11:30:00,29.69,29.74,29.6,29.72,41400.0,19.106,19.1382,19.0481,19.1254,41400.0
2005-10-19 12:00:00,29.72,29.92,29.65,29.92,39200.0,19.1254,19.2541,19.0803,19.2541,39200.0
2005-10-19 12:30:00,29.93,30.5,29.91,30.42,86100.0,19.2605,19.6273,19.2476,19.5758,86100.0
2005-10-19 13:00:00,30.42,30.71,30.38,30.61,102200.0,19.5758,19.7624,19.5501,19.6981,102200.0
2005-10-19 13:30:00,30.65,30.85,30.59,30.79,64900.0,19.7238,19.8525,19.6852,19.8139,64900.0
2005-10-19 14:00:00,30.75,30.92,30.53,30.91,57100.0,19.7882,19.8976,19.6466,19.8911,57100.0
2005-10-19 14:30:00,30.92,31.06,30.55,30.95,109100.0,19.8976,19.9877,19.6595,19.9169,109100.0
2005-10-19 15:00:00,30.94,32.0,30.9,31.69,209800.0,19.9104,20.5926,19.8847,20.3931,209800.0
2005-10-19 15:30:00,31.7,31.73,31.31,31.46,268200.0,20.3995,20.4188,20.1485,20.2451,268200.0
2005-10-20 09:30:00,31.5,31.64,31.21,31.56,58600.0,20.2708,20.3609,20.0842,20.3094,58600.0
2005-10-20 10:00:00,31.56,31.8,31.3,31.37,82200.0,20.3094,20.4639,20.1421,20.1872,82200.0
2005-10-20 10:30:00,31.3,31.6,31.22,31.54,37300.0,20.1421,20.3352,20.0906,20.2966,37300.0
2005-10-20 11:00:00,31.54,31.8,31.53,31.7,28100.0,20.2966,20.4639,20.2901,20.3995,28100.0
2005-10-20 11:30:00,31.7,31.7,31.61,31.62,11500.0,20.3995,20.3995,20.3416,20.348,11500.0
2005-10-20 12:00:00,31.61,31.62,31.43,31.5,27800.0,20.3416,20.348,20.2258,20.2708,27800.0
2005-10-20 12:30:00,31.5,31.66,31.43,31.43,39600.0,20.2708,20.3738,20.2258,20.2258,39600.0
2005-10-20 13:00:00,31.46,31.6,31.44,31.5,21300.0,20.2451,20.3352,20.2322,20.2708,21300.0
2005-10-20 13:30:00,31.48,31.57,31.36,31.57,30000.0,20.2579,20.3159,20.1807,20.3159,30000.0
2005-10-20 14:00:00,31.57,31.57,31.28,31.36,46600.0,20.3159,20.3159,20.1292,20.1807,46600.0
2005-10-20 14:30:00,31.36,31.43,31.24,31.33,42300.0,20.1807,20.2258,20.1035,20.1614,42300.0
2005-10-20 15:00:00,31.33,31.69,31.29,31.31,139000.0,20.1614,20.3931,20.1357,20.1485,139000.0
2005-10-20 15:30:00,31.31,31.54,31.12,31.49,135100.0,20.1485,20.2966,20.0263,20.2644,135100.0
2005-10-21 09:30:00,31.67,32.09,31.67,31.99,61500.0,20.3802,20.6505,20.3802,20.5861,61500.0
2005-10-21 10:00:00,31.99,32.59,31.87,32.51,108800.0,20.5861,20.9722,20.5089,20.9208,108800.0
2005-10-21 10:30:00,32.51,32.82,32.4,32.5,200600.0,20.9208,21.1203,20.85,20.9143,200600.0
2005-10-21 11:00:00,32.43,32.73,32.43,32.7,88800.0,20.8693,21.0623,20.8693,21.043,88800.0
2005-10-21 11:30:00,32.7,32.95,32.57,32.57,154700.0,21.043,21.2039,20.9594,20.9594,154700.0
2005-10-21 12:00:00,32.66,32.67,32.1,32.6,94200.0,21.0173,21.0237,20.6569,20.9787,94200.0
2005-10-21 12:30:00,32.6,32.67,32.43,32.55,60200.0,20.9787,21.0237,20.8693,20.9465,60200.0
2005-10-21 13:00:00,32.55,32.84,32.5,32.7,49000.0,20.9465,21.1331,20.9143,21.043,49000.0
2005-10-21 13:30:00,32.7,32.74,32.37,32.69,82800.0,21.043,21.0688,20.8307,21.0366,82800.0
2005-10-21 14:00:00,32.7,32.82,32.57,32.82,62900.0,21.043,21.1203,20.9594,21.1203,62900.0
2005-10-21 14:30:00,32.82,32.93,32.68,32.89,88200.0,21.1203,21.191,21.0302,21.1653,88200.0
2005-10-21 15:00:00,32.9,33.08,32.35,32.45,131000.0,21.1717,21.2876,20.8178,20.8822,131000.0
2005-10-21 15:30:00,32.41,32.49,32.29,32.35,193600.0,20.8564,20.9079,20.7792,20.8178,193600.0
2005-10-24 09:30:00,33.0,34.48,33.0,34.25,277200.0,21.2361,22.1885,21.2361,22.0405,277200.0
2005-10-24 10:00:00,34.26,34.48,34.01,34.48,171800.0,22.0469,22.1885,21.886,22.1885,171800.0
2005-10-24 10:30:00,34.48,34.49,34.03,34.1,167300.0,22.1885,22.1949,21.8989,21.944,167300.0
2005-10-24 11:00:00,34.09,34.35,34.08,34.25,173200.0,21.9375,22.1048,21.9311,22.0405,173200.0
2005-10-24 11:30:00,34.25,34.26,34.19,34.24,46200.0,22.0405,22.0469,22.0019,22.0341,46200.0
2005-10-24 12:00:00,34.26,34.3,34.19,34.27,80600.0,22.0469,22.0727,22.0019,22.0534,80600.0
2005-10-24 12:30:00,34.27,34.27,34.15,34.18,50000.0,22.0534,22.0534,21.9761,21.9954,50000.0
2005-10-24 13:00:00,34.15,34.21,34.06,34.09,71900.0,21.9761,22.0147,21.9182,21.9375,71900.0
2005-10-24 13:30:00,34.08,34.11,33.99,34.02,115900.0,21.9311,21.9504,21.8732,21.8925,115900.0
2005-10-24 14:00:00,34.04,34.45,34.04,34.36,75700.0,21.9053,22.1692,21.9053,22.1113,75700.0
2005-10-24 14:30:00,34.32,34.33,34.17,34.3,51300.0,22.0855,22.092,21.989,22.0727,51300.0
2005-10-24 15:00:00,34.3,34.34,34.13,34.19,75800.0,22.0727,22.0984,21.9633,22.0019,75800.0
2005-10-24 15:30:00,34.19,34.5,34.14,34.4,111900.0,22.0019,22.2014,21.9697,22.137,111900.0
2005-10-25 09:30:00,34.4,34.4,33.9,33.91,56800.0,22.137,22.137,21.8153,21.8217,56800.0
2005-10-25 10:00:00,33.87,33.93,33.56,33.69,63100.0,21.7959,21.8346,21.5965,21.6801,63100.0
2005-10-25 10:30:00,33.7,34.0,33.7,33.85,81200.0,21.6866,21.8796,21.6866,21.7831,81200.0
2005-10-25 11:00:00,33.85,34.0,33.84,33.92,43000.0,21.7831,21.8796,21.7766,21.8281,43000.0
2005-10-25 11:30:00,33.87,33.9,33.57,33.58,61400.0,21.7959,21.8153,21.6029,21.6093,61400.0
2005-10-25 12:00:00,33.56,33.72,33.33,33.43,77600.0,21.5965,21.6994,21.4484,21.5128,77600.0
2005-10-25 12:30:00,33.43,33.45,33.35,33.4,72600.0,21.5128,21.5257,21.4613,21.4935,72600.0
2005-10-25 13:00:00,33.4,33.4,33.16,33.33,57000.0,21.4935,21.4935,21.3391,21.4484,57000.0
2005-10-25 13:30:00,33.34,33.62,33.31,33.41,81900.0,21.4549,21.6351,21.4356,21.4999,81900.0
2005-10-25 14:00:00,33.41,33.5,33.31,33.34,27500.0,21.4999,21.5578,21.4356,21.4549,27500.0
2005-10-25 14:30:00,33.38,33.45,33.24,33.39,40600.0,21.4806,21.5257,21.3905,21.4871,40600.0
2005-10-25 15:00:00,33.38,33.73,33.34,33.61,60500.0,21.4806,21.7059,21.4549,21.6286,60500.0
2005-10-25 15:30:00,33.65,33.85,33.57,33.76,97600.0,21.6544,21.7831,21.6029,21.7252,97600.0
2005-10-26 09:30:00,33.76,33.76,32.4,33.0,101300.0,21.7252,21.7252,20.85,21.2361,101300.0
2005-10-26 10:00:00,32.95,33.17,32.71,32.99,114600.0,21.2039,21.3455,21.0495,21.2297,114600.0
2005-10-26 10:30:00,32.99,33.3,32.84,33.24,126400.0,21.2297,21.4291,21.1331,21.3905,126400.0
2005-10-26 11:00:00,33.25,33.44,33.07,33.19,207200.0,21.397,21.5192,21.2811,21.3584,207200.0
2005-10-26 11:30:00,33.18,33.2,32.33,32.33,176700.0,21.3519,21.3648,20.8049,20.8049,176700.0
2005-10-26 12:00:00,32.34,32.55,32.08,32.45,110100.0,20.8114,20.9465,20.6441,20.8822,110100.0
2005-10-26 12:30:00,32.45,32.47,32.26,32.35,98500.0,20.8822,20.895,20.7599,20.8178,98500.0
2005-10-26 13:00:00,32.36,32.7,32.2,32.26,91200.0,20.8242,21.043,20.7213,20.7599,91200.0
2005-10-26 13:30:00,32.26,32.49,32.26,32.39,63800.0,20.7599,20.9079,20.7599,20.8435,63800.0
2005-10-26 14:00:00,32.41,32.7,32.4,32.65,86400.0,20.8564,21.043,20.85,21.0109,86400.0
2005-10-26 14:30:00,32.6,32.67,32.1,32.26,85000.0,20.9787,21.0237,20.6569,20.7599,85000.0
2005-10-26 15:00:00,32.27,32.79,32.11,32.58,104900.0,20.7663,21.1009,20.6634,20.9658,104900.0
2005-10-26 15:30:00,32.58,32.74,32.29,32.53,201300.0,20.9658,21.0688,20.7792,20.9336,201300.0
2005-10-27 09:30:00,32.55,32.87,32.13,32.43,182800.0,20.9465,21.1524,20.6762,20.8693,182800.0
2005-10-27 10:00:00,32.44,32.95,32.43,32.61,78400.0,20.8757,21.2039,20.8693,20.9851,78400.0
2005-10-27 10:30:00,32.6,32.6,32.52,32.53,37500.0,20.9787,20.9787,20.9272,20.9336,37500.0
2005-10-27 11:00:00,32.59,32.65,32.45,32.56,70800.0,20.9722,21.0109,20.8822,20.9529,70800.0
2005-10-27 11:30:00,32.57,32.58,32.4,32.46,52900.0,20.9594,20.9658,20.85,20.8886,52900.0
2005-10-27 12:00:00,32.47,32.55,32.26,32.36,33000.0,20.895,20.9465,20.7599,20.8242,33000.0
2005-10-27 12:30:00,32.37,32.42,32.3,32.35,41300.0,20.8307,20.8628,20.7856,20.8178,41300.0
2005-10-27 13:00:00,32.32,32.35,32.2,32.21,73600.0,20.7985,20.8178,20.7213,20.7277,73600.0
2005-10-27 13:30:00,32.2,32.28,32.14,32.21,69700.0,20.7213,20.7728,20.6827,20.7277,69700.0
2005-10-27 14:00:00,32.22,32.23,32.01,32.05,54000.0,20.7341,20.7406,20.599,20.6247,54000.0
2005-10-27 14:30:00,32.04,32.1,31.93,32.02,100100.0,20.6183,20.6569,20.5475,20.6054,100100.0
2005-10-27 15:00:00,32.04,32.06,31.6,31.85,111500.0,20.6183,20.6312,20.3352,20.496,111500.0
2005-10-27 15:30:00,31.8,31.99,31.62,31.87,120100.0,20.4639,20.5861,20.348,20.5089,120100.0
2005-10-28 09:30:00,31.9,32.68,31.79,32.65,92000.0,20.5282,21.0302,20.4574,21.0109,92000.0
2005-10-28 10:00:00,32.68,32.88,32.47,32.64,60900.0,21.0302,21.1589,20.895,21.0044,60900.0
2005-10-28 10:30:00,32.63,32.66,32.55,32.57,66800.0,20.998,21.0173,20.9465,20.9594,66800.0
2005-10-28 11:00:00,32.61,32.8,32.55,32.8,45400.0,20.9851,21.1074,20.9465,21.1074,45400.0
2005-10-28 11:30:00,32.8,32.99,32.64,32.99,57000.0,21.1074,21.2297,21.0044,21.2297,57000.0
2005-10-28 12:00:00,32.99,33.6,32.92,33.48,133200.0,21.2297,21.6222,21.1846,21.545,133200.0
2005-10-28 12:30:00,33.48,33.48,33.2,33.29,33800.0,21.545,21.545,21.3648,21.4227,33800.0
2005-10-28 13:00:00,33.3,33.44,33.3,33.44,46000.0,21.4291,21.5192,21.4291,21.5192,46000.0
2005-10-28 13:30:00,33.44,33.52,33.33,33.35,51900.0,21.5192,21.5707,21.4484,21.4613,51900.0
2005-10-28 14:00:00,33.35,33.35,33.18,33.34,77500.0,21.4613,21.4613,21.3519,21.4549,77500.0
2005-10-28 14:30:00,33.34,33.36,33.25,33.31,77900.0,21.4549,21.4678,21.397,21.4356,77900.0
2005-10-28 15:00:00,33.31,33.35,33.18,33.18,49000.0,21.4356,21.4613,21.3519,21.3519,49000.0
2005-10-28 15:30:00,33.18,33.2,32.98,33.11,215200.0,21.3519,21.3648,21.2232,21.3069,215200.0
2005-10-31 09:30:00,33.45,34.2,33.45,34.08,125000.0,21.5257,22.0083,21.5257,21.9311,125000.0
2005-10-31 10:00:00,34.05,34.05,33.77,33.84,57100.0,21.9118,21.9118,21.7316,21.7766,57100.0
2005-10-31 10:30:00,33.77,33.87,33.69,33.85,48300.0,21.7316,21.7959,21.6801,21.7831,48300.0
2005-10-31 11:00:00,33.85,34.24,33.76,34.19,93700.0,21.7831,22.0341,21.7252,22.0019,93700.0
2005-10-31 11:30:00,34.15,34.6,34.12,34.2,76400.0,21.9761,22.2657,21.9568,22.0083,76400.0
2005-10-31 12:00:00,34.15,34.26,34.01,34.26,44900.0,21.9761,22.0469,21.886,22.0469,44900.0
2005-10-31 12:30:00,34.18,34.25,34.07,34.14,24700.0,21.9954,22.0405,21.9247,21.9697,24700.0
2005-10-31 13:00:00,34.14,34.21,34.1,34.15,11800.0,21.9697,22.0147,21.944,21.9761,11800.0
2005-10-31 13:30:00,34.23,34.24,34.15,34.23,40200.0,22.0276,22.0341,21.9761,22.0276,40200.0
2005-10-31 14:00:00,34.22,34.26,34.1,34.23,45400.0,22.0212,22.0469,21.944,22.0276,45400.0
2005-10-31 14:30:00,34.23,34.36,34.17,34.32,30600.0,22.0276,22.1113,21.989,22.0855,30600.0
2005-10-31 15:00:00,34.32,34.37,34.17,34.27,81600.0,22.0855,22.1177,21.989,22.0534,81600.0
2005-10-31 15:30:00,34.3,34.65,34.21,34.26,89300.0,22.0727,22.2979,22.0147,22.0469,89300.0
2005-11-01 09:30:00,34.3,34.3,33.79,34.08,91700.0,22.0727,22.0727,21.7445,21.9311,91700.0
2005-11-01 10:00:00,34.08,34.23,33.37,33.37,138400.0,21.9311,22.0276,21.4742,21.4742,138400.0
2005-11-01 10:30:00,33.43,33.5,33.23,33.5,66000.0,21.5128,21.5578,21.3841,21.5578,66000.0
2005-11-01 11:00:00,33.58,33.68,33.37,33.47,66300.0,21.6093,21.6737,21.4742,21.5385,66300.0
2005-11-01 11:30:00,33.48,33.63,33.39,33.44,37900.0,21.545,21.6415,21.4871,21.5192,37900.0
2005-11-01 12:00:00,33.43,33.73,33.43,33.68,49300.0,21.5128,21.7059,21.5128,21.6737,49300.0
2005-11-01 12:30:00,33.68,33.75,33.5,33.69,24700.0,21.6737,21.7187,21.5578,21.6801,24700.0
2005-11-01 13:00:00,33.7,33.71,33.65,33.7,17400.0,21.6866,21.693,21.6544,21.6866,17400.0
2005-11-01 13:30:00,33.68,33.84,33.68,33.83,29400.0,21.6737,21.7766,21.6737,21.7702,29400.0
2005-11-01 14:00:00,33.83,33.87,33.72,33.77,36300.0,21.7702,21.7959,21.6994,21.7316,36300.0
2005-11-01 14:30:00,33.77,33.83,33.68,33.68,29500.0,21.7316,21.7702,21.6737,21.6737,29500.0
2005-11-01 15:00:00,33.69,33.78,33.65,33.66,33300.0,21.6801,21.738,21.6544,21.6608,33300.0
2005-11-01 15:30:00,33.66,33.97,33.66,33.89,83200.0,21.6608,21.8603,21.6608,21.8088,83200.0
2005-11-02 09:30:00,33.89,34.45,33.51,34.13,46800.0,21.8088,22.1692,21.5643,21.9633,46800.0
2005-11-02 10:00:00,34.14,34.45,34.04,34.4,70300.0,21.9697,22.1692,21.9053,22.137,70300.0
2005-11-02 10:30:00,34.4,34.79,34.32,34.62,89200.0,22.137,22.388,22.0855,22.2786,89200.0
2005-11-02 11:00:00,34.61,34.77,34.51,34.7,55800.0,22.2722,22.3751,22.2078,22.3301,55800.0
2005-11-02 11:30:00,34.7,34.97,34.7,34.88,65400.0,22.3301,22.5038,22.3301,22.4459,65400.0
2005-11-02 12:00:00,34.85,35.15,34.83,35.02,159200.0,22.4266,22.6197,22.4137,22.536,159200.0
2005-11-02 12:30:00,35.0,35.1,34.89,34.95,54700.0,22.5231,22.5875,22.4523,22.4909,54700.0
2005-11-02 13:00:00,34.95,35.07,34.91,34.94,89300.0,22.4909,22.5682,22.4652,22.4845,89300.0
2005-11-02 13:30:00,34.94,35.14,34.87,35.04,81200.0,22.4845,22.6132,22.4395,22.5489,81200.0
2005-11-02 14:00:00,35.04,35.24,35.02,35.22,98200.0,22.5489,22.6776,22.536,22.6647,98200.0
2005-11-02 14:30:00,35.2,35.28,35.11,35.24,97500.0,22.6518,22.7033,22.5939,22.6776,97500.0
2005-11-02 15:00:00,35.24,35.27,35.13,35.17,94500.0,22.6776,22.6969,22.6068,22.6325,94500.0
2005-11-02 15:30:00,35.17,35.18,34.64,34.75,149300.0,22.6325,22.639,22.2915,22.3622,149300.0
2005-11-03 09:30:00,36.0,36.8,35.95,36.75,420900.0,23.1666,23.6815,23.1345,23.6493,420900.0
2005-11-03 10:00:00,36.76,36.88,36.21,36.69,258800.0,23.6557,23.7329,23.3018,23.6107,258800.0
2005-11-03 10:30:00,36.74,37.0,36.58,36.63,197500.0,23.6428,23.8102,23.5399,23.5721,197500.0
2005-11-03 11:00:00,36.66,36.75,36.62,36.66,71700.0,23.5914,23.6493,23.5656,23.5914,71700.0
2005-11-03 11:30:00,36.64,36.69,36.6,36.68,56300.0,23.5785,23.6107,23.5528,23.6042,56300.0
2005-11-03 12:00:00,36.68,36.94,36.58,36.87,157500.0,23.6042,23.7715,23.5399,23.7265,157500.0
2005-11-03 12:30:00,36.9,37.0,36.71,36.96,382800.0,23.7458,23.8102,23.6235,23.7844,382800.0
2005-11-03 13:00:00,36.87,36.97,36.63,36.77,43500.0,23.7265,23.7909,23.5721,23.6622,43500.0
2005-11-03 13:30:00,36.76,36.8,36.3,36.41,60100.0,23.6557,23.6815,23.3597,23.4305,60100.0
2005-11-03 14:00:00,36.41,36.5,36.12,36.33,64400.0,23.4305,23.4884,23.2439,23.379,64400.0
2005-11-03 14:30:00,36.38,36.69,36.29,36.35,45600.0,23.4112,23.6107,23.3533,23.3919,45600.0
2005-11-03 15:00:00,36.4,36.46,36.2,36.39,49100.0,23.424,23.4627,23.2953,23.4176,49100.0
2005-11-03 15:30:00,36.39,36.51,36.06,36.41,110900.0,23.4176,23.4948,23.2053,23.4305,110900.0
2005-11-04 09:30:00,36.6,37.09,36.57,36.99,316900.0,23.5528,23.8681,23.5334,23.8037,316900.0
2005-11-04 10:00:00,36.99,37.12,36.9,37.0,154100.0,23.8037,23.8874,23.7458,23.8102,154100.0
2005-11-04 10:30:00,36.99,37.0,36.91,36.98,61400.0,23.8037,23.8102,23.7522,23.7973,61400.0
2005-11-04 11:00:00,36.99,37.07,36.9,37.05,117700.0,23.8037,23.8552,23.7458,23.8423,117700.0
2005-11-04 11:30:00,37.07,38.2,36.96,37.32,196300.0,23.8552,24.5824,23.7844,24.0161,196300.0
2005-11-04 12:00:00,37.33,37.33,37.11,37.21,50400.0,24.0225,24.0225,23.8809,23.9453,50400.0
2005-11-04 12:30:00,37.21,37.5,37.21,37.48,147100.0,23.9453,24.1319,23.9453,24.119,147100.0
2005-11-04 13:00:00,37.48,37.98,37.42,37.78,298700.0,24.119,24.4408,24.0804,24.3121,298700.0
2005-11-04 13:30:00,37.8,37.8,37.33,37.49,185700.0,24.325,24.325,24.0225,24.1255,185700.0
2005-11-04 14:00:00,37.45,37.6,37.17,37.49,170800.0,24.0997,24.1963,23.9196,24.1255,170800.0
2005-11-04 14:30:00,37.51,37.58,37.35,37.53,146900.0,24.1384,24.1834,24.0354,24.1512,146900.0
2005-11-04 15:00:00,37.53,37.64,37.49,37.55,114800.0,24.1512,24.222,24.1255,24.1641,114800.0
2005-11-04 15:30:00,37.56,37.72,37.53,37.62,263100.0,24.1705,24.2735,24.1512,24.2091,263100.0
2005-11-07 09:30:00,37.8,37.95,37.51,37.88,119900.0,24.325,24.4215,24.1384,24.3765,119900.0
2005-11-07 10:00:00,37.99,38.74,37.89,38.5,210900.0,24.4472,24.9299,24.3829,24.7754,210900.0
2005-11-07 10:30:00,38.51,38.6,38.36,38.48,124700.0,24.7819,24.8398,24.6853,24.7626,124700.0
2005-11-07 11:00:00,38.48,38.54,38.43,38.47,53100.0,24.7626,24.8012,24.7304,24.7561,53100.0
2005-11-07 11:30:00,38.51,38.59,38.33,38.56,54900.0,24.7819,24.8334,24.666,24.814,54900.0
2005-11-07 12:00:00,38.53,38.58,38.4,38.58,57600.0,24.7947,24.8269,24.7111,24.8269,57600.0
2005-11-07 12:30:00,38.56,38.6,38.49,38.59,42500.0,24.814,24.8398,24.769,24.8334,42500.0
2005-11-07 13:00:00,38.59,38.7,38.52,38.7,69100.0,24.8334,24.9041,24.7883,24.9041,69100.0
2005-11-07 13:30:00,38.7,38.73,38.55,38.7,82200.0,24.9041,24.9234,24.8076,24.9041,82200.0
2005-11-07 14:00:00,38.64,38.88,38.63,38.87,85700.0,24.8655,25.02,24.8591,25.0135,85700.0
2005-11-07 14:30:00,38.87,38.87,38.76,38.85,64500.0,25.0135,25.0135,24.9428,25.0007,64500.0
2005-11-07 15:00:00,38.83,38.89,38.76,38.76,80300.0,24.9878,25.0264,24.9428,24.9428,80300.0
2005-11-07 15:30:00,38.77,38.8,38.62,38.67,178700.0,24.9492,24.9685,24.8527,24.8848,178700.0
2005-11-08 09:30:00,38.42,39.93,38.13,38.5,88200.0,24.724,25.6957,24.5373,24.7754,88200.0
2005-11-08 10:00:00,38.6,38.63,38.3,38.31,177100.0,24.8398,24.8591,24.6467,24.6532,177100.0
2005-11-08 10:30:00,38.31,38.39,37.85,38.05,104100.0,24.6532,24.7046,24.3572,24.4859,104100.0
2005-11-08 11:00:00,38.05,38.3,38.0,38.22,62600.0,24.4859,24.6467,24.4537,24.5953,62600.0
2005-11-08 11:30:00,38.22,38.23,37.86,37.99,57100.0,24.5953,24.6017,24.3636,24.4472,57100.0
2005-11-08 12:00:00,37.99,38.0,37.54,37.68,43900.0,24.4472,24.4537,24.1577,24.2478,43900.0
2005-11-08 12:30:00,37.69,37.8,37.5,37.55,66000.0,24.2542,24.325,24.1319,24.1641,66000.0
2005-11-08 13:00:00,37.57,37.68,37.47,37.49,39600.0,24.177,24.2478,24.1126,24.1255,39600.0
2005-11-08 13:30:00,37.49,37.68,37.48,37.62,43600.0,24.1255,24.2478,24.119,24.2091,43600.0
2005-11-08 14:00:00,37.63,37.82,37.63,37.74,74100.0,24.2156,24.3378,24.2156,24.2864,74100.0
2005-11-08 14:30:00,37.73,37.76,37.63,37.71,29400.0,24.2799,24.2992,24.2156,24.2671,29400.0
2005-11-08 15:00:00,37.7,37.7,37.53,37.63,48900.0,24.2606,24.2606,24.1512,24.2156,48900.0
2005-11-08 15:30:00,37.64,37.81,37.64,37.72,85000.0,24.222,24.3314,24.222,24.2735,85000.0
2005-11-09 09:30:00,37.64,37.88,37.63,37.74,60300.0,24.222,24.3765,24.2156,24.2864,60300.0
2005-11-09 10:00:00,37.73,37.77,37.65,37.72,36800.0,24.2799,24.3057,24.2284,24.2735,36800.0
2005-11-09 10:30:00,37.69,37.8,37.65,37.66,28200.0,24.2542,24.325,24.2284,24.2349,28200.0
2005-11-09 11:00:00,37.58,37.7,37.06,37.16,84500.0,24.1834,24.2606,23.8488,23.9131,84500.0
2005-11-09 11:30:00,37.16,37.54,37.14,37.54,57000.0,23.9131,24.1577,23.9003,24.1577,57000.0
2005-11-09 12:00:00,37.54,38.07,37.5,38.07,78300.0,24.1577,24.4987,24.1319,24.4987,78300.0
2005-11-09 12:30:00,38.07,38.14,38.01,38.14,26800.0,24.4987,24.5438,24.4601,24.5438,26800.0
2005-11-09 13:00:00,38.14,38.51,38.07,38.41,86900.0,24.5438,24.7819,24.4987,24.7175,86900.0
2005-11-09 13:30:00,38.4,38.4,38.06,38.08,33000.0,24.7111,24.7111,24.4923,24.5052,33000.0
2005-11-09 14:00:00,38.09,38.35,38.08,38.35,20700.0,24.5116,24.6789,24.5052,24.6789,20700.0
2005-11-09 14:30:00,38.28,38.39,38.23,38.25,46700.0,24.6339,24.7046,24.6017,24.6146,46700.0
2005-11-09 15:00:00,38.19,38.4,38.08,38.3,63600.0,24.5759,24.7111,24.5052,24.6467,63600.0
2005-11-09 15:30:00,38.31,38.31,38.08,38.11,56300.0,24.6532,24.6532,24.5052,24.5245,56300.0
2005-11-10 09:30:00,38.2,38.99,38.2,38.82,122800.0,24.5824,25.0908,24.5824,24.9814,122800.0
2005-11-10 10:00:00,38.85,39.0,38.6,38.99,245400.0,25.0007,25.0972,24.8398,25.0908,245400.0
2005-11-10 10:30:00,39.0,39.85,38.9,39.61,376300.0,25.0972,25.6442,25.0328,25.4897,376300.0
2005-11-10 11:00:00,39.62,39.75,39.48,39.67,142600.0,25.4962,25.5798,25.4061,25.5284,142600.0
2005-11-10 11:30:00,39.69,40.12,39.64,40.05,346700.0,25.5412,25.8179,25.509,25.7729,346700.0
2005-11-10 12:00:00,40.05,40.23,39.77,40.23,238000.0,25.7729,25.8887,25.5927,25.8887,238000.0
2005-11-10 12:30:00,40.25,40.94,40.0,40.94,231800.0,25.9016,26.3456,25.7407,26.3456,231800.0
2005-11-10 13:00:00,40.94,41.14,40.7,40.95,305700.0,26.3456,26.4743,26.1912,26.3521,305700.0
2005-11-10 13:30:00,40.91,40.93,40.6,40.75,146600.0,26.3263,26.3392,26.1268,26.2234,146600.0
2005-11-10 14:00:00,40.76,41.1,40.76,40.95,137700.0,26.2298,26.4486,26.2298,26.3521,137700.0
2005-11-10 14:30:00,40.99,41.24,40.88,40.89,134300.0,26.3778,26.5387,26.307,26.3134,134300.0
2005-11-10 15:00:00,40.9,40.9,40.4,40.69,161600.0,26.3199,26.3199,25.9981,26.1847,161600.0
2005-11-10 15:30:00,40.67,40.82,40.54,40.59,267400.0,26.1719,26.2684,26.0882,26.1204,267400.0
2005-11-11 09:30:00,40.5,40.53,40.01,40.32,68200.0,26.0625,26.0818,25.7471,25.9466,68200.0
2005-11-11 10:00:00,40.3,40.5,40.13,40.45,74200.0,25.9338,26.0625,25.8244,26.0303,74200.0
2005-11-11 10:30:00,40.46,40.5,40.35,40.41,50900.0,26.0367,26.0625,25.9659,26.0046,50900.0
2005-11-11 11:00:00,40.41,40.41,40.15,40.23,42300.0,26.0046,26.0046,25.8372,25.8887,42300.0
2005-11-11 11:30:00,40.28,40.52,40.23,40.48,119500.0,25.9209,26.0753,25.8887,26.0496,119500.0
2005-11-11 12:00:00,40.49,40.6,40.45,40.58,114400.0,26.056,26.1268,26.0303,26.114,114400.0
2005-11-11 12:30:00,40.58,40.75,40.58,40.75,41300.0,26.114,26.2234,26.114,26.2234,41300.0
2005-11-11 13:00:00,40.75,41.1,40.75,41.04,100300.0,26.2234,26.4486,26.2234,26.41,100300.0
2005-11-11 13:30:00,41.03,41.03,40.71,40.72,31700.0,26.4035,26.4035,26.1976,26.204,31700.0
2005-11-11 14:00:00,40.71,40.79,40.55,40.73,63300.0,26.1976,26.2491,26.0946,26.2105,63300.0
2005-11-11 14:30:00,40.73,40.84,40.71,40.73,84300.0,26.2105,26.2813,26.1976,26.2105,84300.0
2005-11-11 15:00:00,40.74,40.74,40.54,40.56,55700.0,26.2169,26.2169,26.0882,26.1011,55700.0
2005-11-11 15:30:00,40.54,40.71,40.52,40.7,90100.0,26.0882,26.1976,26.0753,26.1912,90100.0
2005-11-14 09:30:00,40.79,41.08,40.79,40.99,82300.0,26.2491,26.4357,26.2491,26.3778,82300.0
2005-11-14 10:00:00,40.99,41.08,40.7,41.06,69800.0,26.3778,26.4357,26.1912,26.4228,69800.0
2005-11-14 10:30:00,41.06,41.2,40.96,41.2,50900.0,26.4228,26.5129,26.3585,26.5129,50900.0
2005-11-14 11:00:00,41.2,41.27,41.09,41.21,76300.0,26.5129,26.558,26.4421,26.5194,76300.0
2005-11-14 11:30:00,41.2,41.39,41.13,41.3,83000.0,26.5129,26.6352,26.4679,26.5773,83000.0
2005-11-14 12:00:00,41.3,41.36,41.16,41.3,40200.0,26.5773,26.6159,26.4872,26.5773,40200.0
2005-11-14 12:30:00,41.3,41.49,41.23,41.45,56200.0,26.5773,26.6996,26.5322,26.6738,56200.0
2005-11-14 13:00:00,41.45,41.94,41.42,41.88,124500.0,26.6738,26.9891,26.6545,26.9505,124500.0
2005-11-14 13:30:00,41.88,41.88,41.52,41.65,130100.0,26.9505,26.9505,26.7189,26.8025,130100.0
2005-11-14 14:00:00,41.65,41.74,41.57,41.67,74500.0,26.8025,26.8604,26.751,26.8154,74500.0
2005-11-14 14:30:00,41.66,41.69,41.52,41.61,42700.0,26.809,26.8283,26.7189,26.7768,42700.0
2005-11-14 15:00:00,41.61,41.63,41.44,41.49,58500.0,26.7768,26.7896,26.6674,26.6996,58500.0
2005-11-14 15:30:00,41.49,41.49,41.3,41.39,123300.0,26.6996,26.6996,26.5773,26.6352,123300.0
2005-11-15 09:30:00,40.25,40.94,40.25,40.77,158700.0,25.9016,26.3456,25.9016,26.2362,158700.0
2005-11-15 10:00:00,40.76,40.77,40.12,40.19,137500.0,26.2298,26.2362,25.8179,25.863,137500.0
2005-11-15 10:30:00,40.19,40.36,40.16,40.21,99200.0,25.863,25.9724,25.8437,25.8759,99200.0
2005-11-15 11:00:00,40.21,40.21,39.55,39.84,190800.0,25.8759,25.8759,25.4511,25.6378,190800.0
2005-11-15 11:30:00,39.89,40.33,39.89,40.28,153000.0,25.6699,25.9531,25.6699,25.9209,153000.0
2005-11-15 12:00:00,40.31,40.34,40.19,40.29,153100.0,25.9402,25.9595,25.863,25.9273,153100.0
2005-11-15 12:30:00,40.3,40.6,40.3,40.59,75300.0,25.9338,26.1268,25.9338,26.1204,75300.0
2005-11-15 13:00:00,40.56,40.56,40.28,40.32,96900.0,26.1011,26.1011,25.9209,25.9466,96900.0
2005-11-15 13:30:00,40.32,40.38,40.25,40.26,43700.0,25.9466,25.9853,25.9016,25.908,43700.0
2005-11-15 14:00:00,40.27,40.28,40.03,40.27,65200.0,25.9145,25.9209,25.76,25.9145,65200.0
2005-11-15 14:30:00,40.25,40.26,40.1,40.13,42600.0,25.9016,25.908,25.8051,25.8244,42600.0
2005-11-15 15:00:00,40.18,40.18,39.93,40.04,72500.0,25.8565,25.8565,25.6957,25.7665,72500.0
2005-11-15 15:30:00,40.05,40.25,39.91,40.1,135300.0,25.7729,25.9016,25.6828,25.8051,135300.0
2005-11-16 09:30:00,39.84,39.9,39.03,39.42,167500.0,25.6378,25.6764,25.1165,25.3675,167500.0
2005-11-16 10:00:00,39.43,39.75,39.4,39.69,72300.0,25.3739,25.5798,25.3546,25.5412,72300.0
2005-11-16 10:30:00,39.65,39.69,39.45,39.48,103900.0,25.5155,25.5412,25.3868,25.4061,103900.0
2005-11-16 11:00:00,39.49,39.59,39.44,39.51,80300.0,25.4125,25.4769,25.3803,25.4254,80300.0
2005-11-16 11:30:00,39.54,39.79,39.51,39.53,48300.0,25.4447,25.6056,25.4254,25.4383,48300.0
2005-11-16 12:00:00,39.53,39.95,39.45,39.87,67900.0,25.4383,25.7085,25.3868,25.6571,67900.0
2005-11-16 12:30:00,39.87,39.95,39.84,39.9,13700.0,25.6571,25.7085,25.6378,25.6764,13700.0
2005-11-16 13:00:00,39.93,39.97,39.8,39.91,26400.0,25.6957,25.7214,25.612,25.6828,26400.0
2005-11-16 13:30:00,39.93,39.96,39.85,39.94,19800.0,25.6957,25.715,25.6442,25.7021,19800.0
2005-11-16 14:00:00,39.95,39.96,39.76,39.85,64900.0,25.7085,25.715,25.5863,25.6442,64900.0
2005-11-16 14:30:00,39.84,39.95,39.79,39.94,61200.0,25.6378,25.7085,25.6056,25.7021,61200.0
2005-11-16 15:00:00,39.95,40.11,39.9,40.11,114000.0,25.7085,25.8115,25.6764,25.8115,114000.0
2005-11-16 15:30:00,40.11,40.13,39.78,39.89,130100.0,25.8115,25.8244,25.5991,25.6699,130100.0
2005-11-17 09:30:00,40.0,40.75,40.0,40.7,134000.0,25.7407,26.2234,25.7407,26.1912,134000.0
2005-11-17 10:00:00,40.72,41.0,40.66,41.0,152100.0,26.204,26.3842,26.1654,26.3842,152100.0
2005-11-17 10:30:00,41.0,41.1,40.65,40.86,51700.0,26.3842,26.4486,26.159,26.2941,51700.0
2005-11-17 11:00:00,40.86,40.96,40.8,40.93,67000.0,26.2941,26.3585,26.2555,26.3392,67000.0
2005-11-17 11:30:00,40.94,40.95,40.85,40.93,60700.0,26.3456,26.3521,26.2877,26.3392,60700.0
2005-11-17 12:00:00,40.94,41.33,40.93,41.33,81500.0,26.3456,26.5966,26.3392,26.5966,81500.0
2005-11-17 12:30:00,41.3,41.6,41.3,41.6,69800.0,26.5773,26.7703,26.5773,26.7703,69800.0
2005-11-17 13:00:00,41.55,41.58,41.32,41.32,44800.0,26.7382,26.7575,26.5902,26.5902,44800.0
2005-11-17 13:30:00,41.33,41.4,41.26,41.38,44700.0,26.5966,26.6416,26.5515,26.6288,44700.0
2005-11-17 14:00:00,41.37,41.37,41.18,41.34,45900.0,26.6223,26.6223,26.5001,26.603,45900.0
2005-11-17 14:30:00,41.35,41.58,41.31,41.38,74900.0,26.6095,26.7575,26.5837,26.6288,74900.0
2005-11-17 15:00:00,41.33,41.65,41.27,41.64,81500.0,26.5966,26.8025,26.558,26.7961,81500.0
2005-11-17 15:30:00,41.63,41.88,41.45,41.58,196300.0,26.7896,26.9505,26.6738,26.7575,196300.0
2005-11-18 09:30:00,41.58,41.97,41.2,41.29,83300.0,26.7575,27.0084,26.5129,26.5709,83300.0
2005-11-18 10:00:00,41.27,41.96,41.23,41.95,80300.0,26.558,27.002,26.5322,26.9956,80300.0
2005-11-18 10:30:00,41.93,41.97,41.83,41.89,39200.0,26.9827,27.0084,26.9184,26.957,39200.0
2005-11-18 11:00:00,41.88,41.88,41.7,41.85,46100.0,26.9505,26.9505,26.8347,26.9312,46100.0
2005-11-18 11:30:00,41.8,41.83,41.65,41.67,81900.0,26.899,26.9184,26.8025,26.8154,81900.0
2005-11-18 12:00:00,41.66,41.69,41.43,41.53,107700.0,26.809,26.8283,26.6609,26.7253,107700.0
2005-11-18 12:30:00,41.54,41.78,41.54,41.69,36800.0,26.7317,26.8862,26.7317,26.8283,36800.0
2005-11-18 13:00:00,41.69,41.78,41.66,41.76,14000.0,26.8283,26.8862,26.809,26.8733,14000.0
2005-11-18 13:30:00,41.76,41.82,41.6,41.72,28000.0,26.8733,26.9119,26.7703,26.8476,28000.0
2005-11-18 14:00:00,41.7,41.79,41.68,41.72,27500.0,26.8347,26.8926,26.8218,26.8476,27500.0
2005-11-18 14:30:00,41.72,41.74,41.7,41.71,20000.0,26.8476,26.8604,26.8347,26.8411,20000.0
2005-11-18 15:00:00,41.71,41.75,41.63,41.69,77000.0,26.8411,26.8669,26.7896,26.8283,77000.0
2005-11-18 15:30:00,41.69,41.95,41.65,41.89,61000.0,26.8283,26.9956,26.8025,26.957,61000.0
2005-11-21 09:30:00,41.76,42.14,41.66,42.14,60600.0,26.8733,27.1178,26.809,27.1178,60600.0
2005-11-21 10:00:00,42.15,43.2,42.11,43.2,198700.0,27.1243,27.8,27.0985,27.8,198700.0
2005-11-21 10:30:00,43.35,43.55,43.18,43.53,224900.0,27.8965,28.0252,27.7871,28.0123,224900.0
2005-11-21 11:00:00,43.53,43.88,43.49,43.84,212500.0,28.0123,28.2376,27.9866,28.2118,212500.0
2005-11-21 11:30:00,43.82,43.86,43.42,43.56,83400.0,28.199,28.2247,27.9415,28.0316,83400.0
2005-11-21 12:00:00,43.55,43.8,43.4,43.57,165700.0,28.0252,28.1861,27.9287,28.0381,165700.0
2005-11-21 12:30:00,43.57,43.72,43.55,43.72,77500.0,28.0381,28.1346,28.0252,28.1346,77500.0
2005-11-21 13:00:00,43.73,43.93,43.7,43.86,74200.0,28.141,28.2697,28.1217,28.2247,74200.0
2005-11-21 13:30:00,43.86,44.09,43.86,44.05,98800.0,28.2247,28.3727,28.2247,28.347,98800.0
2005-11-21 14:00:00,44.02,44.41,43.96,44.33,161200.0,28.3277,28.5786,28.289,28.5271,161200.0
2005-11-21 14:30:00,44.32,44.6,44.29,44.38,246800.0,28.5207,28.7009,28.5014,28.5593,246800.0
2005-11-21 15:00:00,44.4,44.4,43.86,44.19,172700.0,28.5722,28.5722,28.2247,28.4371,172700.0
2005-11-21 15:30:00,44.2,44.51,44.2,44.44,266900.0,28.4435,28.643,28.4435,28.5979,266900.0
2005-11-22 09:30:00,44.48,44.5,43.85,44.46,229000.0,28.6237,28.6365,28.2183,28.6108,229000.0
2005-11-22 10:00:00,44.46,44.5,44.03,44.47,148700.0,28.6108,28.6365,28.3341,28.6172,148700.0
2005-11-22 10:30:00,44.47,44.53,44.41,44.45,82400.0,28.6172,28.6558,28.5786,28.6044,82400.0
2005-11-22 11:00:00,44.46,44.5,44.3,44.47,109500.0,28.6108,28.6365,28.5078,28.6172,109500.0
2005-11-22 11:30:00,44.46,44.5,44.27,44.42,71700.0,28.6108,28.6365,28.4885,28.5851,71700.0
2005-11-22 12:00:00,44.43,44.49,44.32,44.48,51600.0,28.5915,28.6301,28.5207,28.6237,51600.0
2005-11-22 12:30:00,44.48,44.56,44.3,44.55,84700.0,28.6237,28.6752,28.5078,28.6687,84700.0
2005-11-22 13:00:00,44.4,44.59,44.35,44.46,86100.0,28.5722,28.6945,28.54,28.6108,86100.0
2005-11-22 13:30:00,44.47,44.49,44.37,44.47,133200.0,28.6172,28.6301,28.5529,28.6172,133200.0
2005-11-22 14:00:00,44.47,44.88,44.45,44.8,180000.0,28.6172,28.8811,28.6044,28.8296,180000.0
2005-11-22 14:30:00,44.78,45.04,44.78,44.94,356600.0,28.8167,28.984,28.8167,28.9197,356600.0
2005-11-22 15:00:00,44.93,45.1,44.93,44.99,339900.0,28.9133,29.0227,28.9133,28.9519,339900.0
2005-11-22 15:30:00,44.99,45.05,44.86,45.01,238900.0,28.9519,28.9905,28.8682,28.9647,238900.0
2005-11-23 09:30:00,45.09,45.85,45.0,45.73,162200.0,29.0162,29.5053,28.9583,29.4281,162200.0
2005-11-23 10:00:00,45.73,45.78,45.51,45.6,79100.0,29.4281,29.4602,29.2865,29.3444,79100.0
2005-11-23 10:30:00,45.6,45.66,45.5,45.59,100000.0,29.3444,29.383,29.2801,29.338,100000.0
2005-11-23 11:00:00,45.59,45.62,45.55,45.55,92800.0,29.338,29.3573,29.3122,29.3122,92800.0
2005-11-23 11:30:00,45.55,45.64,45.43,45.44,102500.0,29.3122,29.3702,29.235,29.2415,102500.0
2005-11-23 12:00:00,45.47,45.7,45.47,45.64,92400.0,29.2608,29.4088,29.2608,29.3702,92400.0
2005-11-23 12:30:00,45.64,46.13,45.58,46.08,165300.0,29.3702,29.6855,29.3315,29.6533,165300.0
2005-11-23 13:00:00,46.08,46.44,45.5,45.92,133000.0,29.6533,29.885,29.2801,29.5503,133000.0
2005-11-23 13:30:00,45.94,46.02,45.86,45.88,92700.0,29.5632,29.6147,29.5117,29.5246,92700.0
2005-11-23 14:00:00,45.88,46.0,45.84,45.96,67100.0,29.5246,29.6018,29.4989,29.5761,67100.0
2005-11-23 14:30:00,45.94,46.0,45.89,45.99,46200.0,29.5632,29.6018,29.531,29.5954,46200.0
2005-11-23 15:00:00,45.99,45.99,45.81,45.87,137800.0,29.5954,29.5954,29.4796,29.5182,137800.0
2005-11-23 15:30:00,45.87,45.89,45.66,45.85,144100.0,29.5182,29.531,29.383,29.5053,144100.0
2005-11-25 09:30:00,45.84,45.99,45.69,45.79,50100.0,29.4989,29.5954,29.4023,29.4667,50100.0
2005-11-25 10:00:00,45.79,45.8,45.32,45.38,82100.0,29.4667,29.4731,29.1642,29.2028,82100.0
2005-11-25 10:30:00,45.38,45.6,45.38,45.4,31200.0,29.2028,29.3444,29.2028,29.2157,31200.0
2005-11-25 11:00:00,45.44,45.62,45.44,45.58,12100.0,29.2415,29.3573,29.2415,29.3315,12100.0
2005-11-25 11:30:00,45.54,45.56,45.45,45.49,7400.0,29.3058,29.3187,29.2479,29.2736,7400.0
2005-11-25 12:00:00,45.5,45.52,45.44,45.47,21800.0,29.2801,29.2929,29.2415,29.2608,21800.0
2005-11-25 12:30:00,45.49,45.5,45.32,45.41,57900.0,29.2736,29.2801,29.1642,29.2221,57900.0
2005-11-25 13:00:00,45.41,45.41,45.41,45.41,7200.0,29.2221,29.2221,29.2221,29.2221,7200.0
2005-11-25 13:30:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:00:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:30:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:00:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:30:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-28 09:30:00,45.41,45.99,45.41,45.71,121500.0,29.2221,29.5954,29.2221,29.4152,121500.0
2005-11-28 10:00:00,45.72,45.97,45.64,45.65,82600.0,29.4216,29.5825,29.3702,29.3766,82600.0
2005-11-28 10:30:00,45.63,45.83,45.49,45.64,81500.0,29.3637,29.4924,29.2736,29.3702,81500.0
2005-11-28 11:00:00,45.64,45.77,45.64,45.68,55400.0,29.3702,29.4538,29.3702,29.3959,55400.0
2005-11-28 11:30:00,45.69,45.76,45.66,45.76,46800.0,29.4023,29.4474,29.383,29.4474,46800.0
2005-11-28 12:00:00,45.75,45.87,45.65,45.75,101500.0,29.4409,29.5182,29.3766,29.4409,101500.0
2005-11-28 12:30:00,45.72,45.78,45.66,45.71,107300.0,29.4216,29.4602,29.383,29.4152,107300.0
2005-11-28 13:00:00,45.67,45.7,44.72,44.95,109900.0,29.3895,29.4088,28.7781,28.9261,109900.0
2005-11-28 13:30:00,44.95,44.97,44.72,44.76,106200.0,28.9261,28.939,28.7781,28.8039,106200.0
2005-11-28 14:00:00,44.76,44.79,44.47,44.48,73900.0,28.8039,28.8232,28.6172,28.6237,73900.0
2005-11-28 14:30:00,44.49,44.69,44.32,44.54,114300.0,28.6301,28.7588,28.5207,28.6623,114300.0
2005-11-28 15:00:00,44.55,44.74,44.5,44.68,75000.0,28.6687,28.791,28.6365,28.7524,75000.0
2005-11-28 15:30:00,44.7,44.8,44.48,44.64,216000.0,28.7652,28.8296,28.6237,28.7266,216000.0
2005-11-29 09:30:00,42.5,43.52,42.5,43.07,566200.0,27.3495,28.0059,27.3495,27.7163,566200.0
2005-11-29 10:00:00,43.08,43.09,42.38,42.4,285700.0,27.7227,27.7292,27.2723,27.2852,285700.0
2005-11-29 10:30:00,42.44,42.75,42.21,42.24,251800.0,27.3109,27.5104,27.1629,27.1822,251800.0
2005-11-29 11:00:00,42.24,42.48,41.9,42.3,215600.0,27.1822,27.3366,26.9634,27.2208,215600.0
2005-11-29 11:30:00,42.28,42.69,42.27,42.39,128400.0,27.2079,27.4718,27.2015,27.2787,128400.0
2005-11-29 12:00:00,42.37,42.5,42.29,42.39,88000.0,27.2659,27.3495,27.2144,27.2787,88000.0
2005-11-29 12:30:00,42.38,43.0,42.37,42.79,179700.0,27.2723,27.6713,27.2659,27.5361,179700.0
2005-11-29 13:00:00,42.79,42.95,42.72,42.92,100700.0,27.5361,27.6391,27.4911,27.6198,100700.0
2005-11-29 13:30:00,42.92,42.94,42.64,42.72,181200.0,27.6198,27.6327,27.4396,27.4911,181200.0
2005-11-29 14:00:00,42.72,42.87,42.6,42.82,89500.0,27.4911,27.5876,27.4139,27.5554,89500.0
2005-11-29 14:30:00,42.8,42.92,42.72,42.76,84200.0,27.5426,27.6198,27.4911,27.5168,84200.0
2005-11-29 15:00:00,42.78,42.94,42.69,42.73,79000.0,27.5297,27.6327,27.4718,27.4975,79000.0
2005-11-29 15:30:00,42.75,42.97,42.69,42.85,230500.0,27.5104,27.652,27.4718,27.5747,230500.0
2005-11-30 09:30:00,42.8,43.18,42.43,42.84,180600.0,27.5426,27.7871,27.3045,27.5683,180600.0
2005-11-30 10:00:00,42.84,43.27,42.72,42.88,70200.0,27.5683,27.845,27.4911,27.594,70200.0
2005-11-30 10:30:00,42.89,43.0,42.8,42.97,45800.0,27.6005,27.6713,27.5426,27.652,45800.0
2005-11-30 11:00:00,42.97,43.02,42.75,43.0,53400.0,27.652,27.6841,27.5104,27.6713,53400.0
2005-11-30 11:30:00,42.98,43.18,42.85,42.96,75800.0,27.6584,27.7871,27.5747,27.6455,75800.0
2005-11-30 12:00:00,42.96,42.96,42.82,42.82,34200.0,27.6455,27.6455,27.5554,27.5554,34200.0
2005-11-30 12:30:00,42.82,42.89,42.72,42.85,47300.0,27.5554,27.6005,27.4911,27.5747,47300.0
2005-11-30 13:00:00,42.85,42.86,42.75,42.76,73800.0,27.5747,27.5812,27.5104,27.5168,73800.0
2005-11-30 13:30:00,42.76,42.79,42.67,42.67,51500.0,27.5168,27.5361,27.4589,27.4589,51500.0
2005-11-30 14:00:00,42.65,42.68,42.14,42.18,93200.0,27.446,27.4653,27.1178,27.1436,93200.0
2005-11-30 14:30:00,42.18,42.21,41.95,42.09,70600.0,27.1436,27.1629,26.9956,27.0857,70600.0
2005-11-30 15:00:00,42.09,42.11,41.83,41.89,95100.0,27.0857,27.0985,26.9184,26.957,95100.0
2005-11-30 15:30:00,41.89,41.92,41.52,41.7,197300.0,26.957,26.9763,26.7189,26.8347,197300.0
2005-12-01 09:30:00,41.75,42.0,41.5,41.85,211700.0,26.8669,27.0277,26.706,26.9312,211700.0
2005-12-01 10:00:00,41.86,42.1,41.62,41.77,241600.0,26.9377,27.0921,26.7832,26.8797,241600.0
2005-12-01 10:30:00,41.8,41.8,41.6,41.61,145500.0,26.899,26.899,26.7703,26.7768,145500.0
2005-12-01 11:00:00,41.6,41.93,41.6,41.74,101800.0,26.7703,26.9827,26.7703,26.8604,101800.0
2005-12-01 11:30:00,41.78,41.87,41.74,41.78,128300.0,26.8862,26.9441,26.8604,26.8862,128300.0
2005-12-01 12:00:00,41.78,41.78,41.48,41.48,184800.0,26.8862,26.8862,26.6931,26.6931,184800.0
2005-12-01 12:30:00,41.48,41.75,41.48,41.72,81500.0,26.6931,26.8669,26.6931,26.8476,81500.0
2005-12-01 13:00:00,41.73,41.78,41.43,41.55,69900.0,26.854,26.8862,26.6609,26.7382,69900.0
2005-12-01 13:30:00,41.5,41.57,41.31,41.31,94300.0,26.706,26.751,26.5837,26.5837,94300.0
2005-12-01 14:00:00,41.31,41.44,41.13,41.36,119500.0,26.5837,26.6674,26.4679,26.6159,119500.0
2005-12-01 14:30:00,41.29,41.29,41.03,41.06,106100.0,26.5709,26.5709,26.4035,26.4228,106100.0
2005-12-01 15:00:00,41.06,41.21,40.84,41.2,182300.0,26.4228,26.5194,26.2813,26.5129,182300.0
2005-12-01 15:30:00,41.25,41.75,41.25,41.5,259200.0,26.5451,26.8669,26.5451,26.706,259200.0
2005-12-02 09:30:00,41.03,41.68,40.95,41.03,269000.0,26.4035,26.8218,26.3521,26.4035,269000.0
2005-12-02 10:00:00,41.04,41.35,40.98,41.35,148100.0,26.41,26.6095,26.3714,26.6095,148100.0
2005-12-02 10:30:00,41.29,41.36,41.1,41.11,60400.0,26.5709,26.6159,26.4486,26.455,60400.0
2005-12-02 11:00:00,41.11,41.11,40.81,40.93,100100.0,26.455,26.455,26.262,26.3392,100100.0
2005-12-02 11:30:00,40.95,41.02,40.87,40.93,34200.0,26.3521,26.3971,26.3006,26.3392,34200.0
2005-12-02 12:00:00,40.94,40.95,40.6,40.61,67600.0,26.3456,26.3521,26.1268,26.1333,67600.0
2005-12-02 12:30:00,40.61,40.69,40.5,40.64,131400.0,26.1333,26.1847,26.0625,26.1526,131400.0
2005-12-02 13:00:00,40.64,40.85,40.57,40.84,109700.0,26.1526,26.2877,26.1075,26.2813,109700.0
2005-12-02 13:30:00,40.84,40.92,40.69,40.92,50200.0,26.2813,26.3327,26.1847,26.3327,50200.0
2005-12-02 14:00:00,40.91,40.97,40.87,40.96,39800.0,26.3263,26.3649,26.3006,26.3585,39800.0
2005-12-02 14:30:00,40.97,41.04,40.94,40.95,45300.0,26.3649,26.41,26.3456,26.3521,45300.0
2005-12-02 15:00:00,40.95,40.99,40.78,40.99,57900.0,26.3521,26.3778,26.2427,26.3778,57900.0
2005-12-02 15:30:00,40.99,40.99,40.75,40.88,222900.0,26.3778,26.3778,26.2234,26.307,222900.0
2005-12-05 09:30:00,40.59,40.67,40.3,40.34,476200.0,26.1204,26.1719,25.9338,25.9595,476200.0
2005-12-05 10:00:00,40.31,40.35,39.85,39.86,277400.0,25.9402,25.9659,25.6442,25.6506,277400.0
2005-12-05 10:30:00,39.89,40.4,39.79,40.23,121600.0,25.6699,25.9981,25.6056,25.8887,121600.0
2005-12-05 11:00:00,40.25,40.36,40.12,40.23,70500.0,25.9016,25.9724,25.8179,25.8887,70500.0
2005-12-05 11:30:00,40.29,40.32,40.0,40.05,95300.0,25.9273,25.9466,25.7407,25.7729,95300.0
2005-12-05 12:00:00,40.04,40.04,39.84,39.91,33900.0,25.7665,25.7665,25.6378,25.6828,33900.0
2005-12-05 12:30:00,39.91,39.96,39.8,39.87,64000.0,25.6828,25.715,25.612,25.6571,64000.0
2005-12-05 13:00:00,39.87,39.87,39.36,39.68,130900.0,25.6571,25.6571,25.3289,25.5348,130900.0
2005-12-05 13:30:00,39.73,39.73,39.49,39.63,182400.0,25.567,25.567,25.4125,25.5026,182400.0
2005-12-05 14:00:00,39.63,39.65,39.35,39.45,71000.0,25.5026,25.5155,25.3224,25.3868,71000.0
2005-12-05 14:30:00,39.46,39.96,39.45,39.96,158600.0,25.3932,25.715,25.3868,25.715,158600.0
2005-12-05 15:00:00,39.96,40.02,39.88,39.98,189000.0,25.715,25.7536,25.6635,25.7278,189000.0
2005-12-05 15:30:00,39.95,40.15,39.84,40.07,218900.0,25.7085,25.8372,25.6378,25.7858,218900.0
2005-12-06 09:30:00,40.11,40.55,40.11,40.38,90400.0,25.8115,26.0946,25.8115,25.9853,90400.0
2005-12-06 10:00:00,40.33,41.01,40.2,40.71,120900.0,25.9531,26.3907,25.8694,26.1976,120900.0
2005-12-06 10:30:00,40.71,40.79,40.25,40.39,118000.0,26.1976,26.2491,25.9016,25.9917,118000.0
2005-12-06 11:00:00,40.4,40.49,40.25,40.31,71400.0,25.9981,26.056,25.9016,25.9402,71400.0
2005-12-06 11:30:00,40.3,40.74,40.25,40.7,47500.0,25.9338,26.2169,25.9016,26.1912,47500.0
2005-12-06 12:00:00,40.67,40.72,40.47,40.47,47300.0,26.1719,26.204,26.0432,26.0432,47300.0
2005-12-06 12:30:00,40.51,40.72,40.51,40.69,53200.0,26.0689,26.204,26.0689,26.1847,53200.0
2005-12-06 13:00:00,40.66,40.67,40.36,40.61,20300.0,26.1654,26.1719,25.9724,26.1333,20300.0
2005-12-06 13:30:00,40.61,40.61,40.35,40.43,45600.0,26.1333,26.1333,25.9659,26.0174,45600.0
2005-12-06 14:00:00,40.43,40.54,40.37,40.49,37300.0,26.0174,26.0882,25.9788,26.056,37300.0
2005-12-06 14:30:00,40.5,40.6,40.45,40.57,29700.0,26.0625,26.1268,26.0303,26.1075,29700.0
2005-12-06 15:00:00,40.56,40.6,40.34,40.45,71900.0,26.1011,26.1268,25.9595,26.0303,71900.0
2005-12-06 15:30:00,40.45,40.5,40.35,40.4,103600.0,26.0303,26.0625,25.9659,25.9981,103600.0
2005-12-07 09:30:00,40.45,40.82,40.2,40.82,25700.0,26.0303,26.2684,25.8694,26.2684,25700.0
2005-12-07 10:00:00,40.82,40.95,40.63,40.75,22300.0,26.2684,26.3521,26.1461,26.2234,22300.0
2005-12-07 10:30:00,40.78,40.81,40.68,40.74,33700.0,26.2427,26.262,26.1783,26.2169,33700.0
2005-12-07 11:00:00,40.76,40.82,40.7,40.75,26700.0,26.2298,26.2684,26.1912,26.2234,26700.0
2005-12-07 11:30:00,40.8,40.86,40.77,40.77,39500.0,26.2555,26.2941,26.2362,26.2362,39500.0
2005-12-07 12:00:00,40.78,40.82,40.69,40.82,52900.0,26.2427,26.2684,26.1847,26.2684,52900.0
2005-12-07 12:30:00,40.82,40.82,40.76,40.81,7000.0,26.2684,26.2684,26.2298,26.262,7000.0
2005-12-07 13:00:00,40.8,40.85,40.79,40.83,18200.0,26.2555,26.2877,26.2491,26.2748,18200.0
2005-12-07 13:30:00,40.83,40.9,40.69,40.79,43500.0,26.2748,26.3199,26.1847,26.2491,43500.0
2005-12-07 14:00:00,40.79,40.93,40.75,40.8,58000.0,26.2491,26.3392,26.2234,26.2555,58000.0
2005-12-07 14:30:00,40.81,40.93,40.8,40.89,32400.0,26.262,26.3392,26.2555,26.3134,32400.0
2005-12-07 15:00:00,40.88,40.95,40.78,40.83,49400.0,26.307,26.3521,26.2427,26.2748,49400.0
2005-12-07 15:30:00,40.83,41.15,40.79,40.91,79600.0,26.2748,26.4808,26.2491,26.3263,79600.0
2005-12-08 09:30:00,40.85,40.98,40.54,40.59,34100.0,26.2877,26.3714,26.0882,26.1204,34100.0
2005-12-08 10:00:00,40.6,40.94,40.59,40.84,27700.0,26.1268,26.3456,26.1204,26.2813,27700.0
2005-12-08 10:30:00,40.85,41.32,40.82,41.23,40300.0,26.2877,26.5902,26.2684,26.5322,40300.0
2005-12-08 11:00:00,41.25,41.3,41.05,41.25,92500.0,26.5451,26.5773,26.4164,26.5451,92500.0
2005-12-08 11:30:00,41.25,41.7,41.21,41.58,89700.0,26.5451,26.8347,26.5194,26.7575,89700.0
2005-12-08 12:00:00,41.55,41.55,41.32,41.4,36700.0,26.7382,26.7382,26.5902,26.6416,36700.0
2005-12-08 12:30:00,41.4,41.53,41.33,41.4,110100.0,26.6416,26.7253,26.5966,26.6416,110100.0
2005-12-08 13:00:00,41.4,41.51,41.32,41.5,53400.0,26.6416,26.7124,26.5902,26.706,53400.0
2005-12-08 13:30:00,41.51,41.51,41.36,41.43,37300.0,26.7124,26.7124,26.6159,26.6609,37300.0
2005-12-08 14:00:00,41.43,41.43,41.15,41.29,60400.0,26.6609,26.6609,26.4808,26.5709,60400.0
2005-12-08 14:30:00,41.29,41.29,40.85,40.94,64600.0,26.5709,26.5709,26.2877,26.3456,64600.0
2005-12-08 15:00:00,40.95,41.25,40.88,41.02,55500.0,26.3521,26.5451,26.307,26.3971,55500.0
2005-12-08 15:30:00,41.02,41.29,40.96,41.15,107800.0,26.3971,26.5709,26.3585,26.4808,107800.0
2005-12-09 09:30:00,40.8,41.0,40.5,40.75,66800.0,26.2555,26.3842,26.0625,26.2234,66800.0
2005-12-09 10:00:00,40.75,40.92,40.45,40.46,51500.0,26.2234,26.3327,26.0303,26.0367,51500.0
2005-12-09 10:30:00,40.43,40.47,40.2,40.45,68100.0,26.0174,26.0432,25.8694,26.0303,68100.0
2005-12-09 11:00:00,40.41,40.52,40.15,40.37,56400.0,26.0046,26.0753,25.8372,25.9788,56400.0
2005-12-09 11:30:00,40.3,40.35,40.01,40.06,58900.0,25.9338,25.9659,25.7471,25.7793,58900.0
2005-12-09 12:00:00,40.06,40.14,39.96,40.06,73700.0,25.7793,25.8308,25.715,25.7793,73700.0
2005-12-09 12:30:00,40.06,40.06,39.56,39.63,54300.0,25.7793,25.7793,25.4576,25.5026,54300.0
2005-12-09 13:00:00,39.73,40.12,39.7,40.02,81300.0,25.567,25.8179,25.5477,25.7536,81300.0
2005-12-09 13:30:00,40.02,40.28,40.02,40.1,64800.0,25.7536,25.9209,25.7536,25.8051,64800.0
2005-12-09 14:00:00,40.05,40.25,40.01,40.08,46800.0,25.7729,25.9016,25.7471,25.7922,46800.0
2005-12-09 14:30:00,40.08,40.24,40.08,40.21,49600.0,25.7922,25.8952,25.7922,25.8759,49600.0
2005-12-09 15:00:00,40.22,40.25,40.0,40.11,46100.0,25.8823,25.9016,25.7407,25.8115,46100.0
2005-12-09 15:30:00,40.1,40.29,40.03,40.21,87400.0,25.8051,25.9273,25.76,25.8759,87400.0
2005-12-12 09:30:00,40.34,40.69,40.3,40.41,40400.0,25.9595,26.1847,25.9338,26.0046,40400.0
2005-12-12 10:00:00,40.44,40.52,40.29,40.47,43100.0,26.0239,26.0753,25.9273,26.0432,43100.0
2005-12-12 10:30:00,40.5,40.51,40.39,40.39,39400.0,26.0625,26.0689,25.9917,25.9917,39400.0
2005-12-12 11:00:00,40.34,40.52,40.33,40.51,36000.0,25.9595,26.0753,25.9531,26.0689,36000.0
2005-12-12 11:30:00,40.47,40.59,40.38,40.57,26900.0,26.0432,26.1204,25.9853,26.1075,26900.0
2005-12-12 12:00:00,40.58,40.7,40.58,40.63,65700.0,26.114,26.1912,26.114,26.1461,65700.0
2005-12-12 12:30:00,40.62,40.71,40.56,40.56,18800.0,26.1397,26.1976,26.1011,26.1011,18800.0
2005-12-12 13:00:00,40.6,40.62,40.42,40.55,35400.0,26.1268,26.1397,26.011,26.0946,35400.0
2005-12-12 13:30:00,40.55,40.69,40.53,40.69,16200.0,26.0946,26.1847,26.0818,26.1847,16200.0
2005-12-12 14:00:00,40.69,40.76,40.6,40.61,36300.0,26.1847,26.2298,26.1268,26.1333,36300.0
2005-12-12 14:30:00,40.62,40.75,40.55,40.6,46900.0,26.1397,26.2234,26.0946,26.1268,46900.0
2005-12-12 15:00:00,40.67,40.71,40.55,40.7,38000.0,26.1719,26.1976,26.0946,26.1912,38000.0
2005-12-12 15:30:00,40.69,40.85,40.56,40.77,106300.0,26.1847,26.2877,26.1011,26.2362,106300.0
2005-12-13 09:30:00,40.35,40.35,39.7,40.27,92800.0,25.9659,25.9659,25.5477,25.9145,92800.0
2005-12-13 10:00:00,40.27,40.52,40.04,40.12,52100.0,25.9145,26.0753,25.7665,25.8179,52100.0
2005-12-13 10:30:00,40.16,40.16,39.9,40.0,33400.0,25.8437,25.8437,25.6764,25.7407,33400.0
2005-12-13 11:00:00,40.0,40.05,39.7,39.74,43400.0,25.7407,25.7729,25.5477,25.5734,43400.0
2005-12-13 11:30:00,39.74,39.87,39.63,39.65,41100.0,25.5734,25.6571,25.5026,25.5155,41100.0
2005-12-13 12:00:00,39.63,39.75,39.55,39.61,86400.0,25.5026,25.5798,25.4511,25.4897,86400.0
2005-12-13 12:30:00,39.6,39.64,39.5,39.5,51000.0,25.4833,25.509,25.419,25.419,51000.0
2005-12-13 13:00:00,39.49,39.5,39.37,39.46,52400.0,25.4125,25.419,25.3353,25.3932,52400.0
2005-12-13 13:30:00,39.45,39.69,39.45,39.61,90300.0,25.3868,25.5412,25.3868,25.4897,90300.0
2005-12-13 14:00:00,39.61,39.74,39.37,39.64,152400.0,25.4897,25.5734,25.3353,25.509,152400.0
2005-12-13 14:30:00,39.64,40.16,39.64,39.73,179100.0,25.509,25.8437,25.509,25.567,179100.0
2005-12-13 15:00:00,39.72,39.94,39.6,39.71,52800.0,25.5605,25.7021,25.4833,25.5541,52800.0
2005-12-13 15:30:00,39.68,39.68,39.41,39.58,125100.0,25.5348,25.5348,25.361,25.4704,125100.0
2005-12-14 09:30:00,39.64,40.15,39.64,40.03,52900.0,25.509,25.8372,25.509,25.76,52900.0
2005-12-14 10:00:00,40.03,40.09,39.98,40.06,42600.0,25.76,25.7986,25.7278,25.7793,42600.0
2005-12-14 10:30:00,40.07,40.13,39.9,39.93,26100.0,25.7858,25.8244,25.6764,25.6957,26100.0
2005-12-14 11:00:00,39.93,40.0,39.73,39.95,31300.0,25.6957,25.7407,25.567,25.7085,31300.0
2005-12-14 11:30:00,39.96,39.96,39.69,39.71,27300.0,25.715,25.715,25.5412,25.5541,27300.0
2005-12-14 12:00:00,39.71,39.84,39.67,39.78,26600.0,25.5541,25.6378,25.5284,25.5991,26600.0
2005-12-14 12:30:00,39.79,39.79,39.36,39.53,25700.0,25.6056,25.6056,25.3289,25.4383,25700.0
2005-12-14 13:00:00,39.53,39.66,39.37,39.55,22700.0,25.4383,25.5219,25.3353,25.4511,22700.0
2005-12-14 13:30:00,39.57,40.0,39.57,39.8,43000.0,25.464,25.7407,25.464,25.612,43000.0
2005-12-14 14:00:00,39.8,39.81,39.36,39.36,34700.0,25.612,25.6184,25.3289,25.3289,34700.0
2005-12-14 14:30:00,39.37,39.5,39.33,39.47,36900.0,25.3353,25.419,25.3096,25.3996,36900.0
2005-12-14 15:00:00,39.47,39.62,39.34,39.54,47100.0,25.3996,25.4962,25.316,25.4447,47100.0
2005-12-14 15:30:00,39.53,39.86,39.44,39.51,124600.0,25.4383,25.6506,25.3803,25.4254,124600.0
2005-12-15 09:30:00,39.53,39.71,39.2,39.2,48400.0,25.4383,25.5541,25.2259,25.2259,48400.0
2005-12-15 10:00:00,39.2,39.21,38.68,38.95,94100.0,25.2259,25.2323,24.8913,25.065,94100.0
2005-12-15 10:30:00,38.94,38.98,38.76,38.85,55700.0,25.0586,25.0843,24.9428,25.0007,55700.0
2005-12-15 11:00:00,38.85,39.08,38.78,38.95,54400.0,25.0007,25.1487,24.9556,25.065,54400.0
2005-12-15 11:30:00,38.95,39.06,38.93,38.95,29400.0,25.065,25.1358,25.0521,25.065,29400.0
2005-12-15 12:00:00,38.94,39.3,38.94,39.2,46000.0,25.0586,25.2903,25.0586,25.2259,46000.0
2005-12-15 12:30:00,39.2,39.52,39.06,39.41,85600.0,25.2259,25.4318,25.1358,25.361,85600.0
2005-12-15 13:00:00,39.42,39.56,39.19,39.23,105600.0,25.3675,25.4576,25.2195,25.2452,105600.0
2005-12-15 13:30:00,39.19,39.22,38.96,39.0,26900.0,25.2195,25.2388,25.0715,25.0972,26900.0
2005-12-15 14:00:00,39.0,39.2,38.94,39.06,25600.0,25.0972,25.2259,25.0586,25.1358,25600.0
2005-12-15 14:30:00,39.08,39.08,39.02,39.02,23400.0,25.1487,25.1487,25.1101,25.1101,23400.0
2005-12-15 15:00:00,39.01,39.05,38.8,38.8,114600.0,25.1036,25.1294,24.9685,24.9685,114600.0
2005-12-15 15:30:00,38.8,38.95,38.75,38.81,121400.0,24.9685,25.065,24.9363,24.9749,121400.0
2005-12-16 09:30:00,39.09,39.15,38.63,38.72,58600.0,25.1551,25.1937,24.8591,24.917,58600.0
2005-12-16 10:00:00,38.7,38.7,38.07,38.6,76900.0,24.9041,24.9041,24.4987,24.8398,76900.0
2005-12-16 10:30:00,38.51,38.91,38.51,38.75,31700.0,24.7819,25.0393,24.7819,24.9363,31700.0
2005-12-16 11:00:00,38.75,38.91,38.61,38.82,49200.0,24.9363,25.0393,24.8462,24.9814,49200.0
2005-12-16 11:30:00,38.8,38.8,38.57,38.57,17300.0,24.9685,24.9685,24.8205,24.8205,17300.0
2005-12-16 12:00:00,38.57,38.63,38.55,38.56,10500.0,24.8205,24.8591,24.8076,24.814,10500.0
2005-12-16 12:30:00,38.55,38.65,38.5,38.59,11800.0,24.8076,24.872,24.7754,24.8334,11800.0
2005-12-16 13:00:00,38.59,38.6,38.5,38.5,11100.0,24.8334,24.8398,24.7754,24.7754,11100.0
2005-12-16 13:30:00,38.5,38.67,38.43,38.55,36100.0,24.7754,24.8848,24.7304,24.8076,36100.0
2005-12-16 14:00:00,38.59,38.61,38.5,38.57,10800.0,24.8334,24.8462,24.7754,24.8205,10800.0
2005-12-16 14:30:00,38.59,38.65,38.5,38.62,32500.0,24.8334,24.872,24.7754,24.8527,32500.0
2005-12-16 15:00:00,38.58,38.59,38.51,38.57,11500.0,24.8269,24.8334,24.7819,24.8205,11500.0
2005-12-16 15:30:00,38.57,38.74,38.53,38.72,232200.0,24.8205,24.9299,24.7947,24.917,232200.0
2005-12-19 09:30:00,38.78,38.79,38.33,38.35,43300.0,24.9556,24.9621,24.666,24.6789,43300.0
2005-12-19 10:00:00,38.32,38.8,38.28,38.52,68600.0,24.6596,24.9685,24.6339,24.7883,68600.0
2005-12-19 10:30:00,38.57,39.0,38.54,38.82,88300.0,24.8205,25.0972,24.8012,24.9814,88300.0
2005-12-19 11:00:00,38.78,39.63,38.78,39.2,118700.0,24.9556,25.5026,24.9556,25.2259,118700.0
2005-12-19 11:30:00,39.2,39.33,39.14,39.17,48400.0,25.2259,25.3096,25.1873,25.2066,48400.0
2005-12-19 12:00:00,39.2,39.2,39.03,39.1,85700.0,25.2259,25.2259,25.1165,25.1615,85700.0
2005-12-19 12:30:00,39.11,39.2,38.88,38.89,37200.0,25.168,25.2259,25.02,25.0264,37200.0
2005-12-19 13:00:00,38.96,39.05,38.64,38.73,35900.0,25.0715,25.1294,24.8655,24.9234,35900.0
2005-12-19 13:30:00,38.76,38.95,38.6,38.6,32800.0,24.9428,25.065,24.8398,24.8398,32800.0
2005-12-19 14:00:00,38.67,38.7,38.4,38.42,29200.0,24.8848,24.9041,24.7111,24.724,29200.0
2005-12-19 14:30:00,38.42,38.44,38.2,38.26,56700.0,24.724,24.7368,24.5824,24.621,56700.0
2005-12-19 15:00:00,38.26,38.58,38.26,38.51,57400.0,24.621,24.8269,24.621,24.7819,57400.0
2005-12-19 15:30:00,38.51,38.68,38.38,38.42,81600.0,24.7819,24.8913,24.6982,24.724,81600.0
2005-12-20 09:30:00,38.7,39.37,38.56,39.28,40500.0,24.9041,25.3353,24.814,25.2774,40500.0
2005-12-20 10:00:00,39.28,39.44,39.19,39.38,64200.0,25.2774,25.3803,25.2195,25.3417,64200.0
2005-12-20 10:30:00,39.42,39.45,39.37,39.41,50700.0,25.3675,25.3868,25.3353,25.361,50700.0
2005-12-20 11:00:00,39.42,39.54,39.41,39.48,43700.0,25.3675,25.4447,25.361,25.4061,43700.0
2005-12-20 11:30:00,39.48,39.69,39.48,39.51,43300.0,25.4061,25.5412,25.4061,25.4254,43300.0
2005-12-20 12:00:00,39.51,39.52,39.23,39.32,42900.0,25.4254,25.4318,25.2452,25.3031,42900.0
2005-12-20 12:30:00,39.31,39.54,39.31,39.54,35500.0,25.2967,25.4447,25.2967,25.4447,35500.0
2005-12-20 13:00:00,39.54,39.64,39.53,39.57,53700.0,25.4447,25.509,25.4383,25.464,53700.0
2005-12-20 13:30:00,39.6,39.63,39.52,39.54,37400.0,25.4833,25.5026,25.4318,25.4447,37400.0
2005-12-20 14:00:00,39.53,39.53,39.18,39.27,110800.0,25.4383,25.4383,25.213,25.2709,110800.0
2005-12-20 14:30:00,39.24,39.26,39.18,39.2,31800.0,25.2516,25.2645,25.213,25.2259,31800.0
2005-12-20 15:00:00,39.2,39.25,39.04,39.06,38200.0,25.2259,25.2581,25.1229,25.1358,38200.0
2005-12-20 15:30:00,39.04,39.25,38.98,39.09,124000.0,25.1229,25.2581,25.0843,25.1551,124000.0
2005-12-21 09:30:00,39.44,40.31,39.43,40.26,80300.0,25.3803,25.9402,25.3739,25.908,80300.0
2005-12-21 10:00:00,40.26,40.26,39.92,40.13,65800.0,25.908,25.908,25.6892,25.8244,65800.0
2005-12-21 10:30:00,40.04,40.6,40.0,40.54,63200.0,25.7665,26.1268,25.7407,26.0882,63200.0
2005-12-21 11:00:00,40.54,40.73,40.39,40.67,75300.0,26.0882,26.2105,25.9917,26.1719,75300.0
2005-12-21 11:30:00,40.67,40.67,40.5,40.63,41400.0,26.1719,26.1719,26.0625,26.1461,41400.0
2005-12-21 12:00:00,40.63,40.68,40.51,40.6,26500.0,26.1461,26.1783,26.0689,26.1268,26500.0
2005-12-21 12:30:00,40.62,40.66,40.57,40.61,26300.0,26.1397,26.1654,26.1075,26.1333,26300.0
2005-12-21 13:00:00,40.61,40.62,40.35,40.47,32000.0,26.1333,26.1397,25.9659,26.0432,32000.0
2005-12-21 13:30:00,40.47,40.53,40.33,40.37,77200.0,26.0432,26.0818,25.9531,25.9788,77200.0
2005-12-21 14:00:00,40.37,40.44,40.35,40.42,32700.0,25.9788,26.0239,25.9659,26.011,32700.0
2005-12-21 14:30:00,40.43,40.45,40.16,40.2,35800.0,26.0174,26.0303,25.8437,25.8694,35800.0
2005-12-21 15:00:00,40.2,40.21,40.06,40.1,66400.0,25.8694,25.8759,25.7793,25.8051,66400.0
2005-12-21 15:30:00,40.1,40.4,40.08,40.3,316400.0,25.8051,25.9981,25.7922,25.9338,316400.0
2005-12-22 09:30:00,40.15,40.65,40.11,40.55,27700.0,25.8372,26.159,25.8115,26.0946,27700.0
2005-12-22 10:00:00,40.6,40.95,40.5,40.62,45800.0,26.1268,26.3521,26.0625,26.1397,45800.0
2005-12-22 10:30:00,40.61,40.61,40.4,40.56,34400.0,26.1333,26.1333,25.9981,26.1011,34400.0
2005-12-22 11:00:00,40.55,40.66,40.45,40.49,22200.0,26.0946,26.1654,26.0303,26.056,22200.0
2005-12-22 11:30:00,40.49,40.69,40.35,40.66,47100.0,26.056,26.1847,25.9659,26.1654,47100.0
2005-12-22 12:00:00,40.65,40.65,40.6,40.61,21000.0,26.159,26.159,26.1268,26.1333,21000.0
2005-12-22 12:30:00,40.61,40.61,40.53,40.57,37100.0,26.1333,26.1333,26.0818,26.1075,37100.0
2005-12-22 13:00:00,40.58,40.58,40.49,40.56,19400.0,26.114,26.114,26.056,26.1011,19400.0
2005-12-22 13:30:00,40.57,40.64,40.56,40.64,13300.0,26.1075,26.1526,26.1011,26.1526,13300.0
2005-12-22 14:00:00,40.64,40.7,40.64,40.7,14900.0,26.1526,26.1912,26.1526,26.1912,14900.0
2005-12-22 14:30:00,40.69,40.71,40.69,40.71,22700.0,26.1847,26.1976,26.1847,26.1976,22700.0
2005-12-22 15:00:00,40.71,40.88,40.69,40.87,67800.0,26.1976,26.307,26.1847,26.3006,67800.0
2005-12-22 15:30:00,40.87,41.0,40.76,40.84,104500.0,26.3006,26.3842,26.2298,26.2813,104500.0
2005-12-23 09:30:00,40.84,40.9,40.65,40.87,19300.0,26.2813,26.3199,26.159,26.3006,19300.0
2005-12-23 10:00:00,40.88,40.99,40.83,40.91,9400.0,26.307,26.3778,26.2748,26.3263,9400.0
2005-12-23 10:30:00,40.95,40.95,40.75,40.75,75100.0,26.3521,26.3521,26.2234,26.2234,75100.0
2005-12-23 11:00:00,40.76,40.8,40.5,40.6,49100.0,26.2298,26.2555,26.0625,26.1268,49100.0
2005-12-23 11:30:00,40.62,40.72,40.55,40.6,19000.0,26.1397,26.204,26.0946,26.1268,19000.0
2005-12-23 12:00:00,40.6,40.76,40.6,40.72,18500.0,26.1268,26.2298,26.1268,26.204,18500.0
2005-12-23 12:30:00,40.69,40.71,40.64,40.67,14700.0,26.1847,26.1976,26.1526,26.1719,14700.0
2005-12-23 13:00:00,40.66,40.7,40.64,40.7,20800.0,26.1654,26.1912,26.1526,26.1912,20800.0
2005-12-23 13:30:00,40.7,40.8,40.6,40.67,28200.0,26.1912,26.2555,26.1268,26.1719,28200.0
2005-12-23 14:00:00,40.65,40.75,40.61,40.68,26600.0,26.159,26.2234,26.1333,26.1783,26600.0
2005-12-23 14:30:00,40.66,40.73,40.6,40.73,13300.0,26.1654,26.2105,26.1268,26.2105,13300.0
2005-12-23 15:00:00,40.7,40.7,40.51,40.59,22400.0,26.1912,26.1912,26.0689,26.1204,22400.0
2005-12-23 15:30:00,40.59,40.69,40.53,40.54,35300.0,26.1204,26.1847,26.0818,26.0882,35300.0
2005-12-27 09:30:00,40.68,40.85,40.54,40.55,34200.0,26.1783,26.2877,26.0882,26.0946,34200.0
2005-12-27 10:00:00,40.55,40.65,40.47,40.63,37500.0,26.0946,26.159,26.0432,26.1461,37500.0
2005-12-27 10:30:00,40.62,40.66,40.58,40.6,33200.0,26.1397,26.1654,26.114,26.1268,33200.0
2005-12-27 11:00:00,40.6,40.63,40.48,40.5,19300.0,26.1268,26.1461,26.0496,26.0625,19300.0
2005-12-27 11:30:00,40.5,40.62,40.48,40.56,36100.0,26.0625,26.1397,26.0496,26.1011,36100.0
2005-12-27 12:00:00,40.56,40.56,40.4,40.45,35300.0,26.1011,26.1011,25.9981,26.0303,35300.0
2005-12-27 12:30:00,40.45,40.46,40.25,40.28,28100.0,26.0303,26.0367,25.9016,25.9209,28100.0
2005-12-27 13:00:00,40.3,40.48,40.3,40.46,20400.0,25.9338,26.0496,25.9338,26.0367,20400.0
2005-12-27 13:30:00,40.44,40.46,40.09,40.18,42900.0,26.0239,26.0367,25.7986,25.8565,42900.0
2005-12-27 14:00:00,40.16,40.28,40.02,40.12,43600.0,25.8437,25.9209,25.7536,25.8179,43600.0
2005-12-27 14:30:00,40.09,40.14,39.84,40.08,28900.0,25.7986,25.8308,25.6378,25.7922,28900.0
2005-12-27 15:00:00,40.09,40.39,40.05,40.27,31100.0,25.7986,25.9917,25.7729,25.9145,31100.0
2005-12-27 15:30:00,40.27,40.33,40.06,40.22,55200.0,25.9145,25.9531,25.7793,25.8823,55200.0
2005-12-28 09:30:00,40.05,40.05,39.45,39.61,54800.0,25.7729,25.7729,25.3868,25.4897,54800.0
2005-12-28 10:00:00,39.61,39.84,39.59,39.7,71800.0,25.4897,25.6378,25.4769,25.5477,71800.0
2005-12-28 10:30:00,39.72,39.81,39.66,39.75,25000.0,25.5605,25.6184,25.5219,25.5798,25000.0
2005-12-28 11:00:00,39.75,39.83,39.74,39.76,24700.0,25.5798,25.6313,25.5734,25.5863,24700.0
2005-12-28 11:30:00,39.76,39.78,39.65,39.74,34200.0,25.5863,25.5991,25.5155,25.5734,34200.0
2005-12-28 12:00:00,39.73,39.74,39.63,39.71,14900.0,25.567,25.5734,25.5026,25.5541,14900.0
2005-12-28 12:30:00,39.7,39.78,39.69,39.75,19400.0,25.5477,25.5991,25.5412,25.5798,19400.0
2005-12-28 13:00:00,39.76,39.78,39.65,39.71,15700.0,25.5863,25.5991,25.5155,25.5541,15700.0
2005-12-28 13:30:00,39.72,39.75,39.65,39.68,12300.0,25.5605,25.5798,25.5155,25.5348,12300.0
2005-12-28 14:00:00,39.7,39.7,39.61,39.67,13000.0,25.5477,25.5477,25.4897,25.5284,13000.0
2005-12-28 14:30:00,39.67,39.74,39.64,39.7,35600.0,25.5284,25.5734,25.509,25.5477,35600.0
2005-12-28 15:00:00,39.7,39.72,39.69,39.69,16200.0,25.5477,25.5605,25.5412,25.5412,16200.0
2005-12-28 15:30:00,39.69,39.72,39.6,39.7,59300.0,25.5412,25.5605,25.4833,25.5477,59300.0
2005-12-29 09:30:00,39.67,39.85,39.52,39.81,27900.0,25.5284,25.6442,25.4318,25.6184,27900.0
2005-12-29 10:00:00,39.81,39.81,39.68,39.71,29000.0,25.6184,25.6184,25.5348,25.5541,29000.0
2005-12-29 10:30:00,39.72,39.77,39.7,39.75,24200.0,25.5605,25.5927,25.5477,25.5798,24200.0
2005-12-29 11:00:00,39.75,39.78,39.7,39.75,25900.0,25.5798,25.5991,25.5477,25.5798,25900.0
2005-12-29 11:30:00,39.76,39.8,39.73,39.79,49800.0,25.5863,25.612,25.567,25.6056,49800.0
2005-12-29 12:00:00,39.78,39.84,39.77,39.8,22200.0,25.5991,25.6378,25.5927,25.612,22200.0
2005-12-29 12:30:00,39.8,39.84,39.76,39.79,36500.0,25.612,25.6378,25.5863,25.6056,36500.0
2005-12-29 13:00:00,39.78,39.85,39.78,39.84,21000.0,25.5991,25.6442,25.5991,25.6378,21000.0
2005-12-29 13:30:00,39.83,39.86,39.77,39.79,37400.0,25.6313,25.6506,25.5927,25.6056,37400.0
2005-12-29 14:00:00,39.79,39.85,39.79,39.83,21900.0,25.6056,25.6442,25.6056,25.6313,21900.0
2005-12-29 14:30:00,39.85,39.86,39.77,39.8,17000.0,25.6442,25.6506,25.5927,25.612,17000.0
2005-12-29 15:00:00,39.8,39.81,39.61,39.62,18100.0,25.612,25.6184,25.4897,25.4962,18100.0
2005-12-29 15:30:00,39.67,39.82,39.64,39.76,17700.0,25.5284,25.6249,25.509,25.5863,17700.0
2005-12-30 09:30:00,39.66,40.25,39.57,40.2,104400.0,25.5219,25.9016,25.464,25.8694,104400.0
2005-12-30 10:00:00,40.2,40.23,39.99,40.01,43700.0,25.8694,25.8887,25.7343,25.7471,43700.0
2005-12-30 10:30:00,40.01,40.04,39.79,39.81,69100.0,25.7471,25.7665,25.6056,25.6184,69100.0
2005-12-30 11:00:00,39.81,39.81,39.71,39.73,19800.0,25.6184,25.6184,25.5541,25.567,19800.0
2005-12-30 11:30:00,39.72,39.78,39.69,39.76,22400.0,25.5605,25.5991,25.5412,25.5863,22400.0
2005-12-30 12:00:00,39.76,39.77,39.7,39.73,21900.0,25.5863,25.5927,25.5477,25.567,21900.0
2005-12-30 12:30:00,39.73,39.77,39.71,39.71,11200.0,25.567,25.5927,25.5541,25.5541,11200.0
2005-12-30 13:00:00,39.69,39.76,39.69,39.72,13800.0,25.5412,25.5863,25.5412,25.5605,13800.0
2005-12-30 13:30:00,39.73,39.76,39.66,39.76,15700.0,25.567,25.5863,25.5219,25.5863,15700.0
2005-12-30 14:00:00,39.76,39.79,39.66,39.71,40400.0,25.5863,25.6056,25.5219,25.5541,40400.0
2005-12-30 14:30:00,39.7,39.75,39.66,39.75,58700.0,25.5477,25.5798,25.5219,25.5798,58700.0
2005-12-30 15:00:00,39.73,39.74,39.66,39.7,57900.0,25.567,25.5734,25.5219,25.5477,57900.0
2005-12-30 15:30:00,39.7,39.71,39.5,39.51,138200.0,25.5477,25.5541,25.419,25.4254,138200.0
2006-01-03 09:30:00,39.72,39.74,38.86,38.87,71800.0,25.5605,25.5734,25.0071,25.0135,71800.0
2006-01-03 10:00:00,38.86,38.9,38.56,38.81,145100.0,25.0071,25.0328,24.814,24.9749,145100.0
2006-01-03 10:30:00,38.8,38.88,38.65,38.77,155100.0,24.9685,25.02,24.872,24.9492,155100.0
2006-01-03 11:00:00,38.76,38.82,38.73,38.73,55400.0,24.9428,24.9814,24.9234,24.9234,55400.0
2006-01-03 11:30:00,38.73,38.77,38.71,38.73,48500.0,24.9234,24.9492,24.9106,24.9234,48500.0
2006-01-03 12:00:00,38.75,38.76,38.6,38.61,69200.0,24.9363,24.9428,24.8398,24.8462,69200.0
2006-01-03 12:30:00,38.61,38.66,38.57,38.59,38900.0,24.8462,24.8784,24.8205,24.8334,38900.0
2006-01-03 13:00:00,38.6,38.64,38.55,38.55,47900.0,24.8398,24.8655,24.8076,24.8076,47900.0
2006-01-03 13:30:00,38.56,38.57,38.45,38.5,46700.0,24.814,24.8205,24.7433,24.7754,46700.0
2006-01-03 14:00:00,38.5,38.77,38.44,38.76,66300.0,24.7754,24.9492,24.7368,24.9428,66300.0
2006-01-03 14:30:00,38.76,38.8,38.58,38.7,83200.0,24.9428,24.9685,24.8269,24.9041,83200.0
2006-01-03 15:00:00,38.7,38.83,38.69,38.77,121200.0,24.9041,24.9878,24.8977,24.9492,121200.0
2006-01-03 15:30:00,38.78,38.8,38.56,38.67,126300.0,24.9556,24.9685,24.814,24.8848,126300.0
2006-01-04 09:30:00,38.8,39.1,38.75,38.86,182300.0,24.9685,25.1615,24.9363,25.0071,182300.0
2006-01-04 10:00:00,38.77,39.57,38.77,39.57,86400.0,24.9492,25.464,24.9492,25.464,86400.0
2006-01-04 10:30:00,39.54,40.12,39.54,40.01,173300.0,25.4447,25.8179,25.4447,25.7471,173300.0
2006-01-04 11:00:00,40.01,40.02,39.83,39.95,117600.0,25.7471,25.7536,25.6313,25.7085,117600.0
2006-01-04 11:30:00,39.95,40.19,39.9,40.13,59600.0,25.7085,25.863,25.6764,25.8244,59600.0
2006-01-04 12:00:00,40.12,40.59,40.12,40.36,95900.0,25.8179,26.1204,25.8179,25.9724,95900.0
2006-01-04 12:30:00,40.36,40.42,40.18,40.29,55600.0,25.9724,26.011,25.8565,25.9273,55600.0
2006-01-04 13:00:00,40.29,40.34,40.26,40.34,32500.0,25.9273,25.9595,25.908,25.9595,32500.0
2006-01-04 13:30:00,40.32,40.37,40.26,40.35,97500.0,25.9466,25.9788,25.908,25.9659,97500.0
2006-01-04 14:00:00,40.35,40.58,40.35,40.45,59900.0,25.9659,26.114,25.9659,26.0303,59900.0
2006-01-04 14:30:00,40.45,40.47,40.25,40.37,64100.0,26.0303,26.0432,25.9016,25.9788,64100.0
2006-01-04 15:00:00,40.31,40.38,40.1,40.19,141200.0,25.9402,25.9853,25.8051,25.863,141200.0
2006-01-04 15:30:00,40.19,40.22,40.07,40.1,258600.0,25.863,25.8823,25.7858,25.8051,258600.0
2006-01-05 09:30:00,40.1,40.7,40.1,40.67,49800.0,25.8051,26.1912,25.8051,26.1719,49800.0
2006-01-05 10:00:00,40.6,40.77,40.44,40.71,76900.0,26.1268,26.2362,26.0239,26.1976,76900.0
2006-01-05 10:30:00,40.71,40.71,40.34,40.51,46200.0,26.1976,26.1976,25.9595,26.0689,46200.0
2006-01-05 11:00:00,40.52,40.52,40.45,40.46,36900.0,26.0753,26.0753,26.0303,26.0367,36900.0
2006-01-05 11:30:00,40.46,40.52,40.45,40.51,27700.0,26.0367,26.0753,26.0303,26.0689,27700.0
2006-01-05 12:00:00,40.52,40.52,40.42,40.45,29700.0,26.0753,26.0753,26.011,26.0303,29700.0
2006-01-05 12:30:00,40.46,40.46,40.2,40.45,39600.0,26.0367,26.0367,25.8694,26.0303,39600.0
2006-01-05 13:00:00,40.46,40.46,40.37,40.46,38600.0,26.0367,26.0367,25.9788,26.0367,38600.0
2006-01-05 13:30:00,40.46,40.53,40.32,40.47,82900.0,26.0367,26.0818,25.9466,26.0432,82900.0
2006-01-05 14:00:00,40.46,40.52,40.39,40.47,52300.0,26.0367,26.0753,25.9917,26.0432,52300.0
2006-01-05 14:30:00,40.48,40.5,40.4,40.47,83700.0,26.0496,26.0625,25.9981,26.0432,83700.0
2006-01-05 15:00:00,40.49,40.53,40.37,40.47,102400.0,26.056,26.0818,25.9788,26.0432,102400.0
2006-01-05 15:30:00,40.47,40.55,40.43,40.5,70100.0,26.0432,26.0946,26.0174,26.0625,70100.0
2006-01-06 09:30:00,40.85,41.38,40.85,41.25,94900.0,26.2877,26.6288,26.2877,26.5451,94900.0
2006-01-06 10:00:00,41.25,41.26,41.05,41.23,78400.0,26.5451,26.5515,26.4164,26.5322,78400.0
2006-01-06 10:30:00,41.23,41.37,41.08,41.34,50300.0,26.5322,26.6223,26.4357,26.603,50300.0
2006-01-06 11:00:00,41.32,41.42,41.24,41.3,40900.0,26.5902,26.6545,26.5387,26.5773,40900.0
2006-01-06 11:30:00,41.31,41.35,41.25,41.3,17900.0,26.5837,26.6095,26.5451,26.5773,17900.0
2006-01-06 12:00:00,41.31,41.44,41.28,41.34,37500.0,26.5837,26.6674,26.5644,26.603,37500.0
2006-01-06 12:30:00,41.45,41.53,41.27,41.5,49800.0,26.6738,26.7253,26.558,26.706,49800.0
2006-01-06 13:00:00,41.51,41.92,41.45,41.91,120000.0,26.7124,26.9763,26.6738,26.9698,120000.0
2006-01-06 13:30:00,41.9,41.91,41.6,41.65,61800.0,26.9634,26.9698,26.7703,26.8025,61800.0
2006-01-06 14:00:00,41.7,41.84,41.68,41.68,140700.0,26.8347,26.9248,26.8218,26.8218,140700.0
2006-01-06 14:30:00,41.66,41.69,41.5,41.57,95800.0,26.809,26.8283,26.706,26.751,95800.0
2006-01-06 15:00:00,41.56,41.61,41.49,41.51,90500.0,26.7446,26.7768,26.6996,26.7124,90500.0
2006-01-06 15:30:00,41.52,41.67,41.51,41.6,124300.0,26.7189,26.8154,26.7124,26.7703,124300.0
2006-01-09 09:30:00,41.51,42.45,41.51,42.28,119900.0,26.7124,27.3173,26.7124,27.2079,119900.0
2006-01-09 10:00:00,42.28,42.37,42.07,42.11,131100.0,27.2079,27.2659,27.0728,27.0985,131100.0
2006-01-09 10:30:00,42.11,42.35,42.08,42.28,109600.0,27.0985,27.253,27.0792,27.2079,109600.0
2006-01-09 11:00:00,42.26,42.73,42.25,42.65,227400.0,27.1951,27.4975,27.1886,27.446,227400.0
2006-01-09 11:30:00,42.65,43.47,42.65,43.47,201300.0,27.446,27.9737,27.446,27.9737,201300.0
2006-01-09 12:00:00,43.47,44.13,43.46,43.64,266500.0,27.9737,28.3984,27.9673,28.0831,266500.0
2006-01-09 12:30:00,43.62,43.68,43.24,43.39,102800.0,28.0702,28.1089,27.8257,27.9222,102800.0
2006-01-09 13:00:00,43.32,43.38,43.2,43.21,57100.0,27.8772,27.9158,27.8,27.8064,57100.0
2006-01-09 13:30:00,43.21,43.43,43.06,43.28,73800.0,27.8064,27.948,27.7099,27.8515,73800.0
2006-01-09 14:00:00,43.28,43.34,43.2,43.27,50700.0,27.8515,27.8901,27.8,27.845,50700.0
2006-01-09 14:30:00,43.27,43.27,43.08,43.2,55800.0,27.845,27.845,27.7227,27.8,55800.0
2006-01-09 15:00:00,43.19,43.24,43.02,43.19,91000.0,27.7935,27.8257,27.6841,27.7935,91000.0
2006-01-09 15:30:00,43.2,43.2,42.69,42.78,366800.0,27.8,27.8,27.4718,27.5297,366800.0
2006-01-10 09:30:00,42.38,42.89,42.33,42.54,138500.0,27.2723,27.6005,27.2401,27.3752,138500.0
2006-01-10 10:00:00,42.54,42.83,42.48,42.67,114800.0,27.3752,27.5619,27.3366,27.4589,114800.0
2006-01-10 10:30:00,42.64,42.64,42.46,42.6,117900.0,27.4396,27.4396,27.3238,27.4139,117900.0
2006-01-10 11:00:00,42.61,42.62,42.35,42.44,80100.0,27.4203,27.4267,27.253,27.3109,80100.0
2006-01-10 11:30:00,42.44,42.51,42.18,42.41,51100.0,27.3109,27.3559,27.1436,27.2916,51100.0
2006-01-10 12:00:00,42.39,42.73,42.38,42.73,46700.0,27.2787,27.4975,27.2723,27.4975,46700.0
2006-01-10 12:30:00,42.73,42.73,42.52,42.61,34900.0,27.4975,27.4975,27.3624,27.4203,34900.0
2006-01-10 13:00:00,42.63,43.0,42.61,42.97,70600.0,27.4332,27.6713,27.4203,27.652,70600.0
2006-01-10 13:30:00,42.95,42.96,42.82,42.9,84200.0,27.6391,27.6455,27.5554,27.6069,84200.0
2006-01-10 14:00:00,42.88,42.88,42.59,42.6,39100.0,27.594,27.594,27.4074,27.4139,39100.0
2006-01-10 14:30:00,42.59,42.8,42.47,42.67,64100.0,27.4074,27.5426,27.3302,27.4589,64100.0
2006-01-10 15:00:00,42.7,42.78,42.67,42.73,64600.0,27.4782,27.5297,27.4589,27.4975,64600.0
2006-01-10 15:30:00,42.73,42.98,42.66,42.97,100300.0,27.4975,27.6584,27.4525,27.652,100300.0
2006-01-11 09:30:00,43.08,44.2,43.08,43.95,278500.0,27.7227,28.4435,27.7227,28.2826,278500.0
2006-01-11 10:00:00,43.95,44.96,43.95,44.91,194200.0,28.2826,28.9326,28.2826,28.9004,194200.0
2006-01-11 10:30:00,44.91,45.1,44.62,45.05,185600.0,28.9004,29.0227,28.7138,28.9905,185600.0
2006-01-11 11:00:00,44.96,45.1,44.86,45.01,77100.0,28.9326,29.0227,28.8682,28.9647,77100.0
2006-01-11 11:30:00,44.99,45.89,44.95,45.69,214000.0,28.9519,29.531,28.9261,29.4023,214000.0
2006-01-11 12:00:00,45.69,46.39,45.6,46.25,345300.0,29.4023,29.8528,29.3444,29.7627,345300.0
2006-01-11 12:30:00,46.26,46.6,46.14,46.38,338000.0,29.7691,29.9879,29.6919,29.8464,338000.0
2006-01-11 13:00:00,46.4,47.09,46.15,46.27,490500.0,29.8592,30.3033,29.6983,29.7756,490500.0
2006-01-11 13:30:00,46.28,46.51,46.17,46.27,250600.0,29.782,29.93,29.7112,29.7756,250600.0
2006-01-11 14:00:00,46.28,46.62,46.17,46.48,238700.0,29.782,30.0008,29.7112,29.9107,238700.0
2006-01-11 14:30:00,46.48,46.86,46.44,46.49,230200.0,29.9107,30.1552,29.885,29.9171,230200.0
2006-01-11 15:00:00,46.52,46.8,46.52,46.72,155600.0,29.9364,30.1166,29.9364,30.0652,155600.0
2006-01-11 15:30:00,46.73,47.85,46.71,47.32,1122000.0,30.0716,30.7923,30.0587,30.4513,1122000.0
2006-01-12 09:30:00,47.0,47.44,46.61,46.91,346900.0,30.2453,30.5285,29.9944,30.1874,346900.0
2006-01-12 10:00:00,46.9,47.01,46.65,46.93,168700.0,30.181,30.2518,30.0201,30.2003,168700.0
2006-01-12 10:30:00,46.94,47.27,46.65,47.13,256800.0,30.2067,30.4191,30.0201,30.329,256800.0
2006-01-12 11:00:00,47.13,47.26,46.74,47.24,103200.0,30.329,30.4127,30.078,30.3998,103200.0
2006-01-12 11:30:00,47.24,47.44,46.97,47.44,73800.0,30.3998,30.5285,30.226,30.5285,73800.0
2006-01-12 12:00:00,47.44,47.44,47.01,47.14,103000.0,30.5285,30.5285,30.2518,30.3354,103000.0
2006-01-12 12:30:00,47.15,47.16,46.85,47.0,79100.0,30.3419,30.3483,30.1488,30.2453,79100.0
2006-01-12 13:00:00,47.0,47.15,46.94,46.99,40800.0,30.2453,30.3419,30.2067,30.2389,40800.0
2006-01-12 13:30:00,47.0,47.15,46.71,46.84,63200.0,30.2453,30.3419,30.0587,30.1424,63200.0
2006-01-12 14:00:00,46.85,46.94,46.67,46.7,89000.0,30.1488,30.2067,30.033,30.0523,89000.0
2006-01-12 14:30:00,46.71,46.86,46.57,46.86,85600.0,30.0587,30.1552,29.9686,30.1552,85600.0
2006-01-12 15:00:00,46.86,46.96,46.82,46.86,56500.0,30.1552,30.2196,30.1295,30.1552,56500.0
2006-01-12 15:30:00,46.86,46.98,46.72,46.73,217800.0,30.1552,30.2325,30.0652,30.0716,217800.0
2006-01-13 09:30:00,46.84,47.7,46.84,47.52,139500.0,30.1424,30.6958,30.1424,30.58,139500.0
2006-01-13 10:00:00,47.55,48.7,47.52,48.52,323200.0,30.5993,31.3393,30.58,31.2235,323200.0
2006-01-13 10:30:00,48.53,48.8,47.86,48.35,205000.0,31.2299,31.4037,30.7988,31.1141,205000.0
2006-01-13 11:00:00,48.35,48.56,48.21,48.5,80300.0,31.1141,31.2492,31.024,31.2106,80300.0
2006-01-13 11:30:00,48.5,48.8,48.21,48.32,112600.0,31.2106,31.4037,31.024,31.0948,112600.0
2006-01-13 12:00:00,48.36,48.68,48.35,48.68,53400.0,31.1205,31.3264,31.1141,31.3264,53400.0
2006-01-13 12:30:00,48.65,48.75,48.16,48.3,57100.0,31.3071,31.3715,30.9918,31.0819,57100.0
2006-01-13 13:00:00,48.32,48.48,48.3,48.36,47400.0,31.0948,31.1977,31.0819,31.1205,47400.0
2006-01-13 13:30:00,48.37,48.37,48.19,48.25,36800.0,31.127,31.127,31.0111,31.0497,36800.0
2006-01-13 14:00:00,48.28,48.44,48.18,48.18,65800.0,31.069,31.172,31.0047,31.0047,65800.0
2006-01-13 14:30:00,48.19,48.26,48.15,48.23,77300.0,31.0111,31.0562,30.9854,31.0369,77300.0
2006-01-13 15:00:00,48.22,48.39,48.18,48.32,84700.0,31.0304,31.1398,31.0047,31.0948,84700.0
2006-01-13 15:30:00,48.31,48.47,48.27,48.36,140800.0,31.0883,31.1913,31.0626,31.1205,140800.0
2006-01-17 09:30:00,47.9,48.08,47.6,48.08,302300.0,30.8245,30.9403,30.6314,30.9403,302300.0
2006-01-17 10:00:00,48.08,48.35,48.0,48.22,125000.0,30.9403,31.1141,30.8889,31.0304,125000.0
2006-01-17 10:30:00,48.22,48.22,47.95,48.1,130500.0,31.0304,31.0304,30.8567,30.9532,130500.0
2006-01-17 11:00:00,48.13,48.47,48.13,48.37,112700.0,30.9725,31.1913,30.9725,31.127,112700.0
2006-01-17 11:30:00,48.36,48.37,48.26,48.28,46500.0,31.1205,31.127,31.0562,31.069,46500.0
2006-01-17 12:00:00,48.26,48.28,47.95,48.09,106300.0,31.0562,31.069,30.8567,30.9468,106300.0
2006-01-17 12:30:00,48.09,48.25,47.98,48.03,84600.0,30.9468,31.0497,30.876,30.9082,84600.0
2006-01-17 13:00:00,48.04,48.05,47.68,47.87,129700.0,30.9146,30.921,30.6829,30.8052,129700.0
2006-01-17 13:30:00,47.85,48.1,47.64,47.97,113300.0,30.7923,30.9532,30.6572,30.8696,113300.0
2006-01-17 14:00:00,47.97,48.07,47.88,47.89,59200.0,30.8696,30.9339,30.8116,30.8181,59200.0
2006-01-17 14:30:00,47.89,47.97,47.84,47.97,146300.0,30.8181,30.8696,30.7859,30.8696,146300.0
2006-01-17 15:00:00,47.99,48.07,47.93,48.0,56500.0,30.8824,30.9339,30.8438,30.8889,56500.0
2006-01-17 15:30:00,48.0,48.0,47.56,47.62,417700.0,30.8889,30.8889,30.6057,30.6443,417700.0
2006-01-18 09:30:00,47.3,47.9,47.01,47.9,300500.0,30.4384,30.8245,30.2518,30.8245,300500.0
2006-01-18 10:00:00,47.88,48.47,47.75,48.28,126300.0,30.8116,31.1913,30.728,31.069,126300.0
2006-01-18 10:30:00,48.3,48.4,48.02,48.13,51400.0,31.0819,31.1463,30.9017,30.9725,51400.0
2006-01-18 11:00:00,48.14,48.16,47.94,48.01,69600.0,30.9789,30.9918,30.8502,30.8953,69600.0
2006-01-18 11:30:00,48.01,48.01,47.76,47.95,45100.0,30.8953,30.8953,30.7344,30.8567,45100.0
2006-01-18 12:00:00,47.95,47.99,47.83,47.94,33400.0,30.8567,30.8824,30.7795,30.8502,33400.0
2006-01-18 12:30:00,47.94,47.96,47.66,47.92,31200.0,30.8502,30.8631,30.6701,30.8374,31200.0
2006-01-18 13:00:00,47.92,47.95,47.87,47.88,16600.0,30.8374,30.8567,30.8052,30.8116,16600.0
2006-01-18 13:30:00,47.87,48.0,47.7,47.89,46900.0,30.8052,30.8889,30.6958,30.8181,46900.0
2006-01-18 14:00:00,47.89,47.9,47.7,47.81,73800.0,30.8181,30.8245,30.6958,30.7666,73800.0
2006-01-18 14:30:00,47.84,48.0,47.8,47.86,39500.0,30.7859,30.8889,30.7602,30.7988,39500.0
2006-01-18 15:00:00,47.88,47.94,47.8,47.87,41100.0,30.8116,30.8502,30.7602,30.8052,41100.0
2006-01-18 15:30:00,47.87,47.94,47.78,47.83,63500.0,30.8052,30.8502,30.7473,30.7795,63500.0
2006-01-19 09:30:00,47.59,48.61,47.59,48.52,177000.0,30.625,31.2814,30.625,31.2235,177000.0
2006-01-19 10:00:00,48.52,48.65,48.15,48.16,135000.0,31.2235,31.3071,30.9854,30.9918,135000.0
2006-01-19 10:30:00,48.16,48.28,48.03,48.18,73000.0,30.9918,31.069,30.9082,31.0047,73000.0
2006-01-19 11:00:00,48.18,48.27,47.87,48.0,61300.0,31.0047,31.0626,30.8052,30.8889,61300.0
2006-01-19 11:30:00,48.02,48.14,47.93,48.14,37900.0,30.9017,30.9789,30.8438,30.9789,37900.0
2006-01-19 12:00:00,48.15,48.32,48.11,48.3,17600.0,30.9854,31.0948,30.9596,31.0819,17600.0
2006-01-19 12:30:00,48.3,48.33,48.24,48.3,25700.0,31.0819,31.1012,31.0433,31.0819,25700.0
2006-01-19 13:00:00,48.29,48.31,48.13,48.14,12200.0,31.0755,31.0883,30.9725,30.9789,12200.0
2006-01-19 13:30:00,48.22,48.4,48.21,48.36,31400.0,31.0304,31.1463,31.024,31.1205,31400.0
2006-01-19 14:00:00,48.35,48.47,48.34,48.45,29700.0,31.1141,31.1913,31.1077,31.1784,29700.0
2006-01-19 14:30:00,48.45,48.45,48.0,48.09,24600.0,31.1784,31.1784,30.8889,30.9468,24600.0
2006-01-19 15:00:00,48.09,48.12,47.92,47.94,29300.0,30.9468,30.9661,30.8374,30.8502,29300.0
2006-01-19 15:30:00,47.94,47.96,47.7,47.79,85100.0,30.8502,30.8631,30.6958,30.7537,85100.0
2006-01-20 09:30:00,47.78,48.4,47.78,48.34,32200.0,30.7473,31.1463,30.7473,31.1077,32200.0
2006-01-20 10:00:00,48.35,48.9,48.25,48.67,80600.0,31.1141,31.468,31.0497,31.32,80600.0
2006-01-20 10:30:00,48.72,49.49,48.5,49.42,189800.0,31.3522,31.8477,31.2106,31.8027,189800.0
2006-01-20 11:00:00,49.42,49.48,49.3,49.42,80500.0,31.8027,31.8413,31.7254,31.8027,80500.0
2006-01-20 11:30:00,49.41,49.42,49.17,49.34,70600.0,31.7962,31.8027,31.6418,31.7512,70600.0
2006-01-20 12:00:00,49.33,49.33,49.03,49.18,50100.0,31.7447,31.7447,31.5517,31.6482,50100.0
2006-01-20 12:30:00,49.18,49.7,49.18,49.55,103900.0,31.6482,31.9828,31.6482,31.8863,103900.0
2006-01-20 13:00:00,49.53,49.69,49.34,49.4,69000.0,31.8734,31.9764,31.7512,31.7898,69000.0
2006-01-20 13:30:00,49.41,49.59,49.26,49.39,143300.0,31.7962,31.912,31.6997,31.7833,143300.0
2006-01-20 14:00:00,49.39,49.44,49.15,49.35,200900.0,31.7833,31.8155,31.6289,31.7576,200900.0
2006-01-20 14:30:00,49.35,49.75,49.26,49.55,141700.0,31.7576,32.015,31.6997,31.8863,141700.0
2006-01-20 15:00:00,49.58,49.8,49.48,49.8,134000.0,31.9056,32.0472,31.8413,32.0472,134000.0
2006-01-20 15:30:00,49.73,49.98,49.52,49.7,330400.0,32.0021,32.163,31.867,31.9828,330400.0
2006-01-23 09:30:00,49.32,49.32,47.82,47.94,208800.0,31.7383,31.7383,30.773,30.8502,208800.0
2006-01-23 10:00:00,47.82,47.95,47.4,47.42,245800.0,30.773,30.8567,30.5027,30.5156,245800.0
2006-01-23 10:30:00,47.43,47.65,47.04,47.13,208700.0,30.5221,30.6636,30.2711,30.329,208700.0
2006-01-23 11:00:00,47.13,47.16,46.82,47.0,180400.0,30.329,30.3483,30.1295,30.2453,180400.0
2006-01-23 11:30:00,47.0,47.3,46.76,46.77,67900.0,30.2453,30.4384,30.0909,30.0973,67900.0
2006-01-23 12:00:00,46.77,46.78,46.05,46.38,244800.0,30.0973,30.1038,29.634,29.8464,244800.0
2006-01-23 12:30:00,46.38,46.44,46.12,46.31,82600.0,29.8464,29.885,29.679,29.8013,82600.0
2006-01-23 13:00:00,46.28,46.57,46.27,46.53,78800.0,29.782,29.9686,29.7756,29.9429,78800.0
2006-01-23 13:30:00,46.5,46.76,46.41,46.46,77400.0,29.9236,30.0909,29.8657,29.8978,77400.0
2006-01-23 14:00:00,46.47,46.7,46.36,46.65,92700.0,29.9043,30.0523,29.8335,30.0201,92700.0
2006-01-23 14:30:00,46.55,46.64,46.38,46.55,84100.0,29.9558,30.0137,29.8464,29.9558,84100.0
2006-01-23 15:00:00,46.55,46.7,46.37,46.58,162600.0,29.9558,30.0523,29.8399,29.9751,162600.0
2006-01-23 15:30:00,46.57,46.59,46.37,46.55,159700.0,29.9686,29.9815,29.8399,29.9558,159700.0
2006-01-24 09:30:00,46.76,47.16,46.34,46.64,90800.0,30.0909,30.3483,29.8206,30.0137,90800.0
2006-01-24 10:00:00,46.64,47.49,46.64,47.34,155300.0,30.0137,30.5607,30.0137,30.4641,155300.0
2006-01-24 10:30:00,47.38,47.45,47.15,47.34,68900.0,30.4899,30.5349,30.3419,30.4641,68900.0
2006-01-24 11:00:00,47.31,47.31,47.19,47.25,28200.0,30.4448,30.4448,30.3676,30.4062,28200.0
2006-01-24 11:30:00,47.25,47.83,47.24,47.76,62500.0,30.4062,30.7795,30.3998,30.7344,62500.0
2006-01-24 12:00:00,47.76,47.8,47.36,47.46,28100.0,30.7344,30.7602,30.477,30.5414,28100.0
2006-01-24 12:30:00,47.45,47.5,47.35,47.48,13200.0,30.5349,30.5671,30.4706,30.5542,13200.0
2006-01-24 13:00:00,47.46,47.55,47.33,47.49,11500.0,30.5414,30.5993,30.4577,30.5607,11500.0
2006-01-24 13:30:00,47.48,47.5,47.32,47.5,19600.0,30.5542,30.5671,30.4513,30.5671,19600.0
2006-01-24 14:00:00,47.5,47.66,47.41,47.62,41600.0,30.5671,30.6701,30.5092,30.6443,41600.0
2006-01-24 14:30:00,47.61,47.71,47.5,47.64,33200.0,30.6379,30.7022,30.5671,30.6572,33200.0
2006-01-24 15:00:00,47.64,47.9,47.64,47.79,57600.0,30.6572,30.8245,30.6572,30.7537,57600.0
2006-01-24 15:30:00,47.79,47.83,47.62,47.7,56900.0,30.7537,30.7795,30.6443,30.6958,56900.0
2006-01-25 09:30:00,47.5,47.72,47.25,47.36,64600.0,30.5671,30.7087,30.4062,30.477,64600.0
2006-01-25 10:00:00,47.35,47.47,47.28,47.35,84100.0,30.4706,30.5478,30.4255,30.4706,84100.0
2006-01-25 10:30:00,47.36,47.54,47.25,47.5,40700.0,30.477,30.5928,30.4062,30.5671,40700.0
2006-01-25 11:00:00,47.5,47.6,47.32,47.39,34200.0,30.5671,30.6314,30.4513,30.4963,34200.0
2006-01-25 11:30:00,47.39,47.48,47.24,47.37,33100.0,30.4963,30.5542,30.3998,30.4834,33100.0
2006-01-25 12:00:00,47.37,47.39,47.03,47.08,32300.0,30.4834,30.4963,30.2646,30.2968,32300.0
2006-01-25 12:30:00,47.08,47.3,47.07,47.17,25100.0,30.2968,30.4384,30.2904,30.3547,25100.0
2006-01-25 13:00:00,47.1,47.14,47.01,47.04,21000.0,30.3097,30.3354,30.2518,30.2711,21000.0
2006-01-25 13:30:00,47.05,47.09,46.75,46.86,34500.0,30.2775,30.3033,30.0845,30.1552,34500.0
2006-01-25 14:00:00,46.85,47.13,46.84,47.1,28700.0,30.1488,30.329,30.1424,30.3097,28700.0
2006-01-25 14:30:00,47.1,47.37,47.01,47.06,45200.0,30.3097,30.4834,30.2518,30.2839,45200.0
2006-01-25 15:00:00,47.03,47.3,47.03,47.28,26200.0,30.2646,30.4384,30.2646,30.4255,26200.0
2006-01-25 15:30:00,47.26,47.29,47.11,47.26,49400.0,30.4127,30.432,30.3161,30.4127,49400.0
2006-01-26 09:30:00,47.81,48.68,47.81,48.19,153600.0,30.7666,31.3264,30.7666,31.0111,153600.0
2006-01-26 10:00:00,48.2,48.51,48.04,48.41,60500.0,31.0176,31.2171,30.9146,31.1527,60500.0
2006-01-26 10:30:00,48.45,48.67,48.36,48.46,75400.0,31.1784,31.32,31.1205,31.1849,75400.0
2006-01-26 11:00:00,48.6,48.6,48.3,48.31,33600.0,31.275,31.275,31.0819,31.0883,33600.0
2006-01-26 11:30:00,48.31,48.41,47.87,48.22,58000.0,31.0883,31.1527,30.8052,31.0304,58000.0
2006-01-26 12:00:00,48.22,48.38,47.95,48.13,47600.0,31.0304,31.1334,30.8567,30.9725,47600.0
2006-01-26 12:30:00,48.13,48.13,47.87,48.0,19200.0,30.9725,30.9725,30.8052,30.8889,19200.0
2006-01-26 13:00:00,48.0,48.15,47.94,47.98,22300.0,30.8889,30.9854,30.8502,30.876,22300.0
2006-01-26 13:30:00,47.95,47.96,47.74,47.77,65500.0,30.8567,30.8631,30.7215,30.7408,65500.0
2006-01-26 14:00:00,47.74,47.81,47.65,47.72,52300.0,30.7215,30.7666,30.6636,30.7087,52300.0
2006-01-26 14:30:00,47.71,47.77,47.48,47.49,66800.0,30.7022,30.7408,30.5542,30.5607,66800.0
2006-01-26 15:00:00,47.47,47.76,47.35,47.73,108800.0,30.5478,30.7344,30.4706,30.7151,108800.0
2006-01-26 15:30:00,47.72,47.92,47.67,47.72,148900.0,30.7087,30.8374,30.6765,30.7087,148900.0
2006-01-27 09:30:00,47.75,48.68,47.23,48.18,174500.0,30.728,31.3264,30.3933,31.0047,174500.0
2006-01-27 10:00:00,48.18,48.23,47.81,48.13,52800.0,31.0047,31.0369,30.7666,30.9725,52800.0
2006-01-27 10:30:00,48.1,48.29,47.83,48.13,64500.0,30.9532,31.0755,30.7795,30.9725,64500.0
2006-01-27 11:00:00,48.13,48.33,48.12,48.28,50400.0,30.9725,31.1012,30.9661,31.069,50400.0
2006-01-27 11:30:00,48.27,48.7,48.16,48.61,59900.0,31.0626,31.3393,30.9918,31.2814,59900.0
2006-01-27 12:00:00,48.7,48.8,48.44,48.8,35400.0,31.3393,31.4037,31.172,31.4037,35400.0
2006-01-27 12:30:00,48.8,48.82,48.64,48.69,26500.0,31.4037,31.4165,31.3007,31.3329,26500.0
2006-01-27 13:00:00,48.67,48.67,48.25,48.36,45800.0,31.32,31.32,31.0497,31.1205,45800.0
2006-01-27 13:30:00,48.35,48.57,48.11,48.48,32100.0,31.1141,31.2557,30.9596,31.1977,32100.0
2006-01-27 14:00:00,48.51,48.77,48.51,48.53,32500.0,31.2171,31.3844,31.2171,31.2299,32500.0
2006-01-27 14:30:00,48.53,48.73,48.51,48.58,92300.0,31.2299,31.3586,31.2171,31.2621,92300.0
2006-01-27 15:00:00,48.58,48.62,48.5,48.58,35000.0,31.2621,31.2878,31.2106,31.2621,35000.0
2006-01-27 15:30:00,48.58,48.68,48.41,48.54,48900.0,31.2621,31.3264,31.1527,31.2364,48900.0
2006-01-30 09:30:00,48.31,48.82,48.04,48.52,66700.0,31.0883,31.4165,30.9146,31.2235,66700.0
2006-01-30 10:00:00,48.58,48.66,48.23,48.24,45800.0,31.2621,31.3136,31.0369,31.0433,45800.0
2006-01-30 10:30:00,48.24,49.0,48.24,48.94,85000.0,31.0433,31.5324,31.0433,31.4938,85000.0
2006-01-30 11:00:00,48.96,50.25,48.96,49.93,241700.0,31.5066,32.3368,31.5066,32.1308,241700.0
2006-01-30 11:30:00,49.97,50.35,49.94,50.24,134900.0,32.1566,32.4011,32.1373,32.3303,134900.0
2006-01-30 12:00:00,50.24,50.24,49.88,49.98,58700.0,32.3303,32.3303,32.0987,32.163,58700.0
2006-01-30 12:30:00,49.99,50.27,49.98,50.11,63400.0,32.1695,32.3496,32.163,32.2467,63400.0
2006-01-30 13:00:00,50.11,50.67,50.1,50.48,62300.0,32.2467,32.607,32.2402,32.4848,62300.0
2006-01-30 13:30:00,50.43,50.47,49.88,50.04,96100.0,32.4526,32.4783,32.0987,32.2016,96100.0
2006-01-30 14:00:00,50.05,50.05,49.71,49.74,123100.0,32.2081,32.2081,31.9893,32.0086,123100.0
2006-01-30 14:30:00,49.72,49.95,49.65,49.88,59000.0,31.9957,32.1437,31.9507,32.0987,59000.0
2006-01-30 15:00:00,49.87,49.98,49.76,49.86,76700.0,32.0922,32.163,32.0214,32.0858,76700.0
2006-01-30 15:30:00,49.87,50.09,49.84,49.9,182400.0,32.0922,32.2338,32.0729,32.1115,182400.0
2006-01-31 09:30:00,50.75,51.2,50.5,50.74,148700.0,32.6585,32.9481,32.4977,32.6521,148700.0
2006-01-31 10:00:00,50.73,50.9,50.38,50.63,53000.0,32.6457,32.7551,32.4204,32.5813,53000.0
2006-01-31 10:30:00,50.58,51.36,50.58,51.15,159400.0,32.5491,33.0511,32.5491,32.9159,159400.0
2006-01-31 11:00:00,51.16,51.39,51.0,51.25,306300.0,32.9224,33.0704,32.8194,32.9803,306300.0
2006-01-31 11:30:00,51.25,51.47,51.18,51.43,152700.0,32.9803,33.1219,32.9352,33.0961,152700.0
2006-01-31 12:00:00,51.46,51.59,51.18,51.39,124000.0,33.1154,33.1991,32.9352,33.0704,124000.0
2006-01-31 12:30:00,51.4,51.57,51.35,51.5,57000.0,33.0768,33.1862,33.0446,33.1412,57000.0
2006-01-31 13:00:00,51.5,51.53,51.34,51.45,132000.0,33.1412,33.1605,33.0382,33.109,132000.0
2006-01-31 13:30:00,51.44,51.45,51.25,51.37,101400.0,33.1026,33.109,32.9803,33.0575,101400.0
2006-01-31 14:00:00,51.36,51.37,50.77,50.97,103800.0,33.0511,33.0575,32.6714,32.8001,103800.0
2006-01-31 14:30:00,50.98,51.38,50.86,51.38,98900.0,32.8065,33.0639,32.7293,33.0639,98900.0
2006-01-31 15:00:00,51.39,51.54,51.25,51.46,145100.0,33.0704,33.1669,32.9803,33.1154,145100.0
2006-01-31 15:30:00,51.46,51.59,51.06,51.28,207200.0,33.1154,33.1991,32.858,32.9996,207200.0
2006-02-01 09:30:00,51.35,51.49,51.01,51.23,122700.0,33.0446,33.1347,32.8258,32.9674,122700.0
2006-02-01 10:00:00,51.19,51.31,51.0,51.09,72200.0,32.9417,33.0189,32.8194,32.8773,72200.0
2006-02-01 10:30:00,51.09,51.13,50.73,50.8,66900.0,32.8773,32.9031,32.6457,32.6907,66900.0
2006-02-01 11:00:00,50.8,51.1,50.78,51.06,59500.0,32.6907,32.8838,32.6778,32.858,59500.0
2006-02-01 11:30:00,51.09,51.35,50.99,51.35,42400.0,32.8773,33.0446,32.813,33.0446,42400.0
2006-02-01 12:00:00,51.31,51.45,51.24,51.34,45100.0,33.0189,33.109,32.9739,33.0382,45100.0
2006-02-01 12:30:00,51.34,51.35,51.16,51.2,49800.0,33.0382,33.0446,32.9224,32.9481,49800.0
2006-02-01 13:00:00,51.19,51.25,51.02,51.09,40900.0,32.9417,32.9803,32.8323,32.8773,40900.0
2006-02-01 13:30:00,51.05,51.07,50.37,50.41,84400.0,32.8516,32.8645,32.414,32.4397,84400.0
2006-02-01 14:00:00,50.36,50.52,50.33,50.48,47600.0,32.4076,32.5105,32.3883,32.4848,47600.0
2006-02-01 14:30:00,50.48,50.51,50.4,50.48,39600.0,32.4848,32.5041,32.4333,32.4848,39600.0
2006-02-01 15:00:00,50.49,50.49,50.06,50.37,57200.0,32.4912,32.4912,32.2145,32.414,57200.0
2006-02-01 15:30:00,50.37,50.38,49.95,50.19,109200.0,32.414,32.4204,32.1437,32.2982,109200.0
2006-02-02 09:30:00,50.27,50.27,49.25,49.39,97500.0,32.3496,32.3496,31.6933,31.7833,97500.0
2006-02-02 10:00:00,49.39,49.5,49.08,49.35,74800.0,31.7833,31.8541,31.5839,31.7576,74800.0
2006-02-02 10:30:00,49.33,49.63,49.23,49.47,62600.0,31.7447,31.9378,31.6804,31.8348,62600.0
2006-02-02 11:00:00,49.45,49.45,49.15,49.25,131000.0,31.822,31.822,31.6289,31.6933,131000.0
2006-02-02 11:30:00,49.23,49.26,48.6,48.84,88300.0,31.6804,31.6997,31.275,31.4294,88300.0
2006-02-02 12:00:00,48.83,49.52,48.83,49.38,56100.0,31.423,31.867,31.423,31.7769,56100.0
2006-02-02 12:30:00,49.37,49.46,49.26,49.46,41900.0,31.7705,31.8284,31.6997,31.8284,41900.0
2006-02-02 13:00:00,49.46,49.64,49.46,49.64,30700.0,31.8284,31.9442,31.8284,31.9442,30700.0
2006-02-02 13:30:00,49.64,49.93,49.45,49.83,67300.0,31.9442,32.1308,31.822,32.0665,67300.0
2006-02-02 14:00:00,49.83,50.03,49.82,50.03,49900.0,32.0665,32.1952,32.0601,32.1952,49900.0
2006-02-02 14:30:00,50.03,50.44,49.99,50.24,77000.0,32.1952,32.459,32.1695,32.3303,77000.0
2006-02-02 15:00:00,50.22,50.23,50.1,50.23,46700.0,32.3175,32.3239,32.2402,32.3239,46700.0
2006-02-02 15:30:00,50.23,50.34,49.9,50.13,79300.0,32.3239,32.3947,32.1115,32.2595,79300.0
2006-02-03 09:30:00,50.14,50.51,49.32,49.32,76000.0,32.266,32.5041,31.7383,31.7383,76000.0
2006-02-03 10:00:00,49.35,49.57,49.01,49.2,73600.0,31.7576,31.8992,31.5388,31.6611,73600.0
2006-02-03 10:30:00,49.2,49.35,48.82,49.19,87600.0,31.6611,31.7576,31.4165,31.6546,87600.0
2006-02-03 11:00:00,49.18,49.19,48.99,49.15,42900.0,31.6482,31.6546,31.5259,31.6289,42900.0
2006-02-03 11:30:00,49.15,49.44,49.11,49.44,34400.0,31.6289,31.8155,31.6032,31.8155,34400.0
2006-02-03 12:00:00,49.44,49.47,49.1,49.19,24900.0,31.8155,31.8348,31.5967,31.6546,24900.0
2006-02-03 12:30:00,49.19,49.19,49.06,49.12,43800.0,31.6546,31.6546,31.571,31.6096,43800.0
2006-02-03 13:00:00,49.12,49.38,49.12,49.36,40800.0,31.6096,31.7769,31.6096,31.764,40800.0
2006-02-03 13:30:00,49.37,49.62,49.21,49.25,43100.0,31.7705,31.9314,31.6675,31.6933,43100.0
2006-02-03 14:00:00,49.24,49.25,49.03,49.12,53000.0,31.6868,31.6933,31.5517,31.6096,53000.0
2006-02-03 14:30:00,49.12,49.23,48.92,48.98,47400.0,31.6096,31.6804,31.4809,31.5195,47400.0
2006-02-03 15:00:00,48.98,49.29,48.89,49.0,47800.0,31.5195,31.719,31.4616,31.5324,47800.0
2006-02-03 15:30:00,48.97,49.19,48.95,49.14,87900.0,31.5131,31.6546,31.5002,31.6225,87900.0
2006-02-06 09:30:00,49.27,49.43,48.17,48.32,107300.0,31.7061,31.8091,30.9983,31.0948,107300.0
2006-02-06 10:00:00,48.33,48.64,48.15,48.25,54600.0,31.1012,31.3007,30.9854,31.0497,54600.0
2006-02-06 10:30:00,48.26,48.63,48.25,48.53,55800.0,31.0562,31.2943,31.0497,31.2299,55800.0
2006-02-06 11:00:00,48.53,48.58,48.4,48.53,45100.0,31.2299,31.2621,31.1463,31.2299,45100.0
2006-02-06 11:30:00,48.51,48.7,48.44,48.58,53300.0,31.2171,31.3393,31.172,31.2621,53300.0
2006-02-06 12:00:00,48.59,48.81,48.54,48.56,45100.0,31.2685,31.4101,31.2364,31.2492,45100.0
2006-02-06 12:30:00,48.55,48.68,48.54,48.61,36700.0,31.2428,31.3264,31.2364,31.2814,36700.0
2006-02-06 13:00:00,48.62,48.67,48.46,48.46,41500.0,31.2878,31.32,31.1849,31.1849,41500.0
2006-02-06 13:30:00,48.45,48.57,48.33,48.4,42200.0,31.1784,31.2557,31.1012,31.1463,42200.0
2006-02-06 14:00:00,48.38,48.48,48.31,48.47,49900.0,31.1334,31.1977,31.0883,31.1913,49900.0
2006-02-06 14:30:00,48.47,48.55,48.35,48.35,40600.0,31.1913,31.2428,31.1141,31.1141,40600.0
2006-02-06 15:00:00,48.35,48.43,48.29,48.34,58600.0,31.1141,31.1656,31.0755,31.1077,58600.0
2006-02-06 15:30:00,48.34,48.44,48.24,48.42,112200.0,31.1077,31.172,31.0433,31.1591,112200.0
2006-02-07 09:30:00,48.43,48.45,47.84,48.18,102600.0,31.1656,31.1784,30.7859,31.0047,102600.0
2006-02-07 10:00:00,48.2,48.26,47.61,47.83,94600.0,31.0176,31.0562,30.6379,30.7795,94600.0
2006-02-07 10:30:00,47.83,48.02,47.62,47.95,68400.0,30.7795,30.9017,30.6443,30.8567,68400.0
2006-02-07 11:00:00,47.91,47.99,47.76,47.88,45400.0,30.8309,30.8824,30.7344,30.8116,45400.0
2006-02-07 11:30:00,47.88,47.97,47.49,47.5,71700.0,30.8116,30.8696,30.5607,30.5671,71700.0
2006-02-07 12:00:00,47.51,47.56,47.21,47.31,68000.0,30.5735,30.6057,30.3805,30.4448,68000.0
2006-02-07 12:30:00,47.32,47.36,47.0,47.03,98600.0,30.4513,30.477,30.2453,30.2646,98600.0
2006-02-07 13:00:00,47.04,47.06,46.82,46.86,108200.0,30.2711,30.2839,30.1295,30.1552,108200.0
2006-02-07 13:30:00,46.86,46.96,46.63,46.83,184200.0,30.1552,30.2196,30.0072,30.1359,184200.0
2006-02-07 14:00:00,46.8,46.92,46.76,46.9,118200.0,30.1166,30.1939,30.0909,30.181,118200.0
2006-02-07 14:30:00,46.88,46.88,46.55,46.6,118800.0,30.1681,30.1681,29.9558,29.9879,118800.0
2006-02-07 15:00:00,46.59,46.62,46.16,46.44,150100.0,29.9815,30.0008,29.7048,29.885,150100.0
2006-02-07 15:30:00,46.4,46.8,46.4,46.69,180900.0,29.8592,30.1166,29.8592,30.0458,180900.0
2006-02-08 09:30:00,47.0,47.32,46.95,47.26,72000.0,30.2453,30.4513,30.2132,30.4127,72000.0
2006-02-08 10:00:00,47.27,47.27,46.78,47.05,80300.0,30.4191,30.4191,30.1038,30.2775,80300.0
2006-02-08 10:30:00,47.03,47.19,46.88,46.95,49100.0,30.2646,30.3676,30.1681,30.2132,49100.0
2006-02-08 11:00:00,46.96,47.1,46.88,46.94,26500.0,30.2196,30.3097,30.1681,30.2067,26500.0
2006-02-08 11:30:00,47.0,47.1,46.88,47.0,66400.0,30.2453,30.3097,30.1681,30.2453,66400.0
2006-02-08 12:00:00,47.0,47.18,46.9,47.12,91000.0,30.2453,30.3612,30.181,30.3226,91000.0
2006-02-08 12:30:00,47.11,47.24,47.02,47.11,41500.0,30.3161,30.3998,30.2582,30.3161,41500.0
2006-02-08 13:00:00,47.13,47.23,46.92,47.16,53000.0,30.329,30.3933,30.1939,30.3483,53000.0
2006-02-08 13:30:00,47.15,47.16,46.93,47.05,32400.0,30.3419,30.3483,30.2003,30.2775,32400.0
2006-02-08 14:00:00,47.06,47.09,46.93,46.99,45500.0,30.2839,30.3033,30.2003,30.2389,45500.0
2006-02-08 14:30:00,46.99,47.06,46.97,47.06,29300.0,30.2389,30.2839,30.226,30.2839,29300.0
2006-02-08 15:00:00,47.06,47.1,46.94,47.06,63800.0,30.2839,30.3097,30.2067,30.2839,63800.0
2006-02-08 15:30:00,47.06,47.1,46.85,46.9,80000.0,30.2839,30.3097,30.1488,30.181,80000.0
2006-02-09 09:30:00,47.14,47.85,47.14,47.41,115600.0,30.3354,30.7923,30.3354,30.5092,115600.0
2006-02-09 10:00:00,47.41,47.78,47.35,47.61,89600.0,30.5092,30.7473,30.4706,30.6379,89600.0
2006-02-09 10:30:00,47.55,47.59,47.37,47.4,58500.0,30.5993,30.625,30.4834,30.5027,58500.0
2006-02-09 11:00:00,47.4,47.45,47.25,47.45,97500.0,30.5027,30.5349,30.4062,30.5349,97500.0
2006-02-09 11:30:00,47.45,47.49,47.05,47.26,68800.0,30.5349,30.5607,30.2775,30.4127,68800.0
2006-02-09 12:00:00,47.23,47.23,47.0,47.22,63000.0,30.3933,30.3933,30.2453,30.3869,63000.0
2006-02-09 12:30:00,47.22,47.29,47.06,47.2,36500.0,30.3869,30.432,30.2839,30.374,36500.0
2006-02-09 13:00:00,47.19,47.35,47.03,47.09,43000.0,30.3676,30.4706,30.2646,30.3033,43000.0
2006-02-09 13:30:00,47.1,47.31,47.1,47.27,30400.0,30.3097,30.4448,30.3097,30.4191,30400.0
2006-02-09 14:00:00,47.26,47.39,47.13,47.37,32700.0,30.4127,30.4963,30.329,30.4834,32700.0
2006-02-09 14:30:00,47.37,47.51,47.14,47.38,59500.0,30.4834,30.5735,30.3354,30.4899,59500.0
2006-02-09 15:00:00,47.32,47.4,47.19,47.33,74000.0,30.4513,30.5027,30.3676,30.4577,74000.0
2006-02-09 15:30:00,47.36,47.42,47.17,47.38,93500.0,30.477,30.5156,30.3547,30.4899,93500.0
2006-02-10 09:30:00,47.53,47.78,47.11,47.64,127300.0,30.5864,30.7473,30.3161,30.6572,127300.0
2006-02-10 10:00:00,47.63,47.67,47.32,47.4,61900.0,30.6508,30.6765,30.4513,30.5027,61900.0
2006-02-10 10:30:00,47.37,47.44,47.15,47.3,37100.0,30.4834,30.5285,30.3419,30.4384,37100.0
2006-02-10 11:00:00,47.27,47.36,47.25,47.33,24400.0,30.4191,30.477,30.4062,30.4577,24400.0
2006-02-10 11:30:00,47.33,47.44,47.3,47.43,30700.0,30.4577,30.5285,30.4384,30.5221,30700.0
2006-02-10 12:00:00,47.43,47.75,47.43,47.69,35200.0,30.5221,30.728,30.5221,30.6894,35200.0
2006-02-10 12:30:00,47.69,47.94,47.65,47.78,55400.0,30.6894,30.8502,30.6636,30.7473,55400.0
2006-02-10 13:00:00,47.79,47.8,47.65,47.71,27900.0,30.7537,30.7602,30.6636,30.7022,27900.0
2006-02-10 13:30:00,47.7,47.81,47.55,47.7,133100.0,30.6958,30.7666,30.5993,30.6958,133100.0
2006-02-10 14:00:00,47.69,47.76,47.64,47.73,30100.0,30.6894,30.7344,30.6572,30.7151,30100.0
2006-02-10 14:30:00,47.73,47.88,47.71,47.73,42600.0,30.7151,30.8116,30.7022,30.7151,42600.0
2006-02-10 15:00:00,47.73,47.77,47.66,47.69,120400.0,30.7151,30.7408,30.6701,30.6894,120400.0
2006-02-10 15:30:00,47.69,47.77,47.69,47.71,109000.0,30.6894,30.7408,30.6894,30.7022,109000.0
2006-02-13 09:30:00,47.37,48.05,47.16,47.76,93300.0,30.4834,30.921,30.3483,30.7344,93300.0
2006-02-13 10:00:00,47.71,48.5,47.62,48.39,104800.0,30.7022,31.2106,30.6443,31.1398,104800.0
2006-02-13 10:30:00,48.4,49.0,48.4,49.0,148300.0,31.1463,31.5324,31.1463,31.5324,148300.0
2006-02-13 11:00:00,49.0,49.21,48.85,49.1,130900.0,31.5324,31.6675,31.4358,31.5967,130900.0
2006-02-13 11:30:00,49.12,49.24,48.78,48.85,86400.0,31.6096,31.6868,31.3908,31.4358,86400.0
2006-02-13 12:00:00,48.81,48.93,48.68,48.87,31300.0,31.4101,31.4873,31.3264,31.4487,31300.0
2006-02-13 12:30:00,48.86,49.07,48.79,49.03,96400.0,31.4423,31.5774,31.3972,31.5517,96400.0
2006-02-13 13:00:00,49.03,49.2,49.0,49.17,70700.0,31.5517,31.6611,31.5324,31.6418,70700.0
2006-02-13 13:30:00,49.17,49.84,49.14,49.66,140200.0,31.6418,32.0729,31.6225,31.9571,140200.0
2006-02-13 14:00:00,49.64,50.1,49.57,49.86,120800.0,31.9442,32.2402,31.8992,32.0858,120800.0
2006-02-13 14:30:00,49.86,50.2,49.78,49.8,163200.0,32.0858,32.3046,32.0343,32.0472,163200.0
2006-02-13 15:00:00,49.79,50.18,49.6,50.02,188200.0,32.0408,32.2917,31.9185,32.1888,188200.0
2006-02-13 15:30:00,50.02,50.65,50.01,50.25,291700.0,32.1888,32.5942,32.1823,32.3368,291700.0
2006-02-14 09:30:00,49.92,50.19,49.29,50.04,285000.0,32.1244,32.2982,31.719,32.2016,285000.0
2006-02-14 10:00:00,49.94,50.2,49.79,49.94,134900.0,32.1373,32.3046,32.0408,32.1373,134900.0
2006-02-14 10:30:00,49.92,50.05,49.9,50.04,75900.0,32.1244,32.2081,32.1115,32.2016,75900.0
2006-02-14 11:00:00,50.04,50.04,49.82,49.92,62200.0,32.2016,32.2016,32.0601,32.1244,62200.0
2006-02-14 11:30:00,49.86,49.98,49.66,49.8,65900.0,32.0858,32.163,31.9571,32.0472,65900.0
2006-02-14 12:00:00,49.75,49.9,49.72,49.76,79200.0,32.015,32.1115,31.9957,32.0214,79200.0
2006-02-14 12:30:00,49.75,49.82,49.7,49.79,26700.0,32.015,32.0601,31.9828,32.0408,26700.0
2006-02-14 13:00:00,49.73,49.83,49.5,49.8,85000.0,32.0021,32.0665,31.8541,32.0472,85000.0
2006-02-14 13:30:00,49.78,49.86,49.75,49.83,64800.0,32.0343,32.0858,32.015,32.0665,64800.0
2006-02-14 14:00:00,49.83,49.99,49.76,49.92,77000.0,32.0665,32.1695,32.0214,32.1244,77000.0
2006-02-14 14:30:00,49.91,50.36,49.9,50.36,126400.0,32.118,32.4076,32.1115,32.4076,126400.0
2006-02-14 15:00:00,50.45,50.8,50.05,50.79,187800.0,32.4655,32.6907,32.2081,32.6843,187800.0
2006-02-14 15:30:00,50.79,50.8,49.96,50.3,298800.0,32.6843,32.6907,32.1502,32.3689,298800.0
2006-02-15 09:30:00,48.3,49.01,47.61,48.8,1200600.0,31.0819,31.5388,30.6379,31.4037,1200600.0
2006-02-15 10:00:00,48.79,50.1,48.75,50.0,767300.0,31.3972,32.2402,31.3715,32.1759,767300.0
2006-02-15 10:30:00,49.99,50.01,49.59,49.64,558200.0,32.1695,32.1823,31.912,31.9442,558200.0
2006-02-15 11:00:00,49.63,49.99,49.63,49.92,296300.0,31.9378,32.1695,31.9378,32.1244,296300.0
2006-02-15 11:30:00,49.96,49.99,49.76,49.77,95500.0,32.1502,32.1695,32.0214,32.0279,95500.0
2006-02-15 12:00:00,49.78,49.98,49.72,49.8,187000.0,32.0343,32.163,31.9957,32.0472,187000.0
2006-02-15 12:30:00,49.85,49.99,49.72,49.75,99400.0,32.0794,32.1695,31.9957,32.015,99400.0
2006-02-15 13:00:00,49.75,50.25,49.75,50.02,166100.0,32.015,32.3368,32.015,32.1888,166100.0
2006-02-15 13:30:00,50.01,50.86,49.96,50.75,226100.0,32.1823,32.7293,32.1502,32.6585,226100.0
2006-02-15 14:00:00,50.81,51.98,50.78,51.88,498800.0,32.6971,33.4501,32.6778,33.3857,498800.0
2006-02-15 14:30:00,51.88,52.36,51.5,51.88,431800.0,33.3857,33.6946,33.1412,33.3857,431800.0
2006-02-15 15:00:00,51.88,52.08,51.72,51.84,320500.0,33.3857,33.5144,33.2827,33.36,320500.0
2006-02-15 15:30:00,51.84,52.15,51.72,52.02,458300.0,33.36,33.5595,33.2827,33.4758,458300.0
2006-02-16 09:30:00,51.82,52.5,51.68,52.2,281000.0,33.3471,33.7847,33.257,33.5916,281000.0
2006-02-16 10:00:00,52.2,52.55,52.1,52.4,231100.0,33.5916,33.8169,33.5273,33.7203,231100.0
2006-02-16 10:30:00,52.41,52.75,52.36,52.65,121100.0,33.7268,33.9456,33.6946,33.8812,121100.0
2006-02-16 11:00:00,52.63,52.73,52.29,52.64,240600.0,33.8683,33.9327,33.6495,33.8748,240600.0
2006-02-16 11:30:00,52.65,53.9,52.63,53.9,317200.0,33.8812,34.6856,33.8683,34.6856,317200.0
2006-02-16 12:00:00,53.95,54.01,53.19,53.7,326300.0,34.7178,34.7564,34.2287,34.5569,326300.0
2006-02-16 12:30:00,53.7,54.06,53.43,54.03,149000.0,34.5569,34.7886,34.3832,34.7693,149000.0
2006-02-16 13:00:00,54.03,54.16,53.8,54.0,90400.0,34.7693,34.8529,34.6213,34.75,90400.0
2006-02-16 13:30:00,54.0,54.37,53.98,54.27,137400.0,34.75,34.9881,34.7371,34.9237,137400.0
2006-02-16 14:00:00,54.24,54.7,53.9,54.19,239300.0,34.9044,35.2004,34.6856,34.8722,239300.0
2006-02-16 14:30:00,54.19,54.19,53.75,53.87,76200.0,34.8722,34.8722,34.5891,34.6663,76200.0
2006-02-16 15:00:00,53.87,53.97,53.45,53.72,181500.0,34.6663,34.7307,34.396,34.5698,181500.0
2006-02-16 15:30:00,53.72,53.85,53.36,53.71,315100.0,34.5698,34.6534,34.3381,34.5633,315100.0
2006-02-17 09:30:00,53.85,54.64,53.6,54.61,145300.0,34.6534,35.1618,34.4926,35.1425,145300.0
2006-02-17 10:00:00,54.59,54.87,54.46,54.65,182200.0,35.1296,35.3098,35.046,35.1682,182200.0
2006-02-17 10:30:00,54.65,54.94,54.5,54.84,131200.0,35.1682,35.3549,35.0717,35.2905,131200.0
2006-02-17 11:00:00,54.85,55.3,54.8,55.18,161100.0,35.297,35.5865,35.2648,35.5093,161100.0
2006-02-17 11:30:00,55.19,55.53,55.11,55.45,227100.0,35.5157,35.7345,35.4643,35.6831,227100.0
2006-02-17 12:00:00,55.45,55.45,55.03,55.24,197800.0,35.6831,35.6831,35.4128,35.5479,197800.0
2006-02-17 12:30:00,55.23,55.34,55.15,55.27,76400.0,35.5415,35.6123,35.49,35.5672,76400.0
2006-02-17 13:00:00,55.27,55.3,54.58,54.58,101700.0,35.5672,35.5865,35.1232,35.1232,101700.0
2006-02-17 13:30:00,54.59,54.7,54.15,54.22,171100.0,35.1296,35.2004,34.8465,34.8915,171100.0
2006-02-17 14:00:00,54.22,54.31,53.44,53.6,319400.0,34.8915,34.9495,34.3896,34.4926,319400.0
2006-02-17 14:30:00,53.56,53.82,53.48,53.59,230200.0,34.4668,34.6341,34.4153,34.4861,230200.0
2006-02-17 15:00:00,53.59,53.62,53.05,53.34,327700.0,34.4861,34.5054,34.1386,34.3252,327700.0
2006-02-17 15:30:00,53.34,53.39,52.9,53.08,526200.0,34.3252,34.3574,34.0421,34.1579,526200.0
2006-02-21 09:30:00,53.2,53.79,53.05,53.58,217800.0,34.2351,34.6148,34.1386,34.4797,217800.0
2006-02-21 10:00:00,53.6,53.7,52.85,52.94,144800.0,34.4926,34.5569,34.0099,34.0678,144800.0
2006-02-21 10:30:00,52.94,53.39,52.84,53.2,86600.0,34.0678,34.3574,34.0035,34.2351,86600.0
2006-02-21 11:00:00,53.21,53.28,52.9,53.04,94900.0,34.2416,34.2866,34.0421,34.1322,94900.0
2006-02-21 11:30:00,53.04,53.04,52.84,52.9,89700.0,34.1322,34.1322,34.0035,34.0421,89700.0
2006-02-21 12:00:00,52.9,53.04,52.9,53.0,53800.0,34.0421,34.1322,34.0421,34.1064,53800.0
2006-02-21 12:30:00,53.0,53.22,52.95,52.95,102900.0,34.1064,34.248,34.0743,34.0743,102900.0
2006-02-21 13:00:00,52.9,52.93,52.81,52.9,40700.0,34.0421,34.0614,33.9842,34.0421,40700.0
2006-02-21 13:30:00,52.91,53.12,52.9,53.03,75500.0,34.0485,34.1837,34.0421,34.1258,75500.0
2006-02-21 14:00:00,53.03,53.04,52.9,53.0,152300.0,34.1258,34.1322,34.0421,34.1064,152300.0
2006-02-21 14:30:00,53.0,53.19,52.89,53.18,113900.0,34.1064,34.2287,34.0357,34.2223,113900.0
2006-02-21 15:00:00,53.18,53.75,53.07,53.5,212300.0,34.2223,34.5891,34.1515,34.4282,212300.0
2006-02-21 15:30:00,53.5,53.76,53.38,53.4,128800.0,34.4282,34.5955,34.351,34.3639,128800.0
2006-02-22 09:30:00,53.4,54.1,53.1,53.85,113600.0,34.3639,34.8143,34.1708,34.6534,113600.0
2006-02-22 10:00:00,53.82,54.35,53.71,54.3,92000.0,34.6341,34.9752,34.5633,34.943,92000.0
2006-02-22 10:30:00,54.37,54.79,54.3,54.49,220300.0,34.9881,35.2583,34.943,35.0653,220300.0
2006-02-22 11:00:00,54.48,54.73,54.43,54.6,82100.0,35.0589,35.2197,35.0267,35.1361,82100.0
2006-02-22 11:30:00,54.6,54.74,54.21,54.39,140200.0,35.1361,35.2262,34.8851,35.0009,140200.0
2006-02-22 12:00:00,54.39,54.75,54.39,54.7,63200.0,35.0009,35.2326,35.0009,35.2004,63200.0
2006-02-22 12:30:00,54.7,54.94,54.65,54.86,95900.0,35.2004,35.3549,35.1682,35.3034,95900.0
2006-02-22 13:00:00,54.86,54.98,54.8,54.98,57300.0,35.3034,35.3806,35.2648,35.3806,57300.0
2006-02-22 13:30:00,54.98,55.06,54.78,54.91,149000.0,35.3806,35.4321,35.2519,35.3356,149000.0
2006-02-22 14:00:00,54.91,55.1,54.81,54.95,76300.0,35.3356,35.4578,35.2712,35.3613,76300.0
2006-02-22 14:30:00,54.95,54.95,54.75,54.84,82000.0,35.3613,35.3613,35.2326,35.2905,82000.0
2006-02-22 15:00:00,54.87,54.93,54.82,54.86,44400.0,35.3098,35.3484,35.2776,35.3034,44400.0
2006-02-22 15:30:00,54.86,55.06,54.85,54.88,148000.0,35.3034,35.4321,35.297,35.3163,148000.0
2006-02-23 09:30:00,54.84,55.26,54.29,54.32,111900.0,35.2905,35.5608,34.9366,34.9559,111900.0
2006-02-23 10:00:00,54.32,54.4,54.06,54.29,140800.0,34.9559,35.0074,34.7886,34.9366,140800.0
2006-02-23 10:30:00,54.29,54.59,54.17,54.36,60300.0,34.9366,35.1296,34.8594,34.9816,60300.0
2006-02-23 11:00:00,54.36,54.67,54.1,54.66,88900.0,34.9816,35.1811,34.8143,35.1747,88900.0
2006-02-23 11:30:00,54.66,54.67,54.43,54.49,26000.0,35.1747,35.1811,35.0267,35.0653,26000.0
2006-02-23 12:00:00,54.46,54.73,54.42,54.72,54700.0,35.046,35.2197,35.0202,35.2133,54700.0
2006-02-23 12:30:00,54.7,54.73,54.58,54.67,28800.0,35.2004,35.2197,35.1232,35.1811,28800.0
2006-02-23 13:00:00,54.67,54.93,54.58,54.9,37800.0,35.1811,35.3484,35.1232,35.3291,37800.0
2006-02-23 13:30:00,54.9,55.1,54.78,55.03,50700.0,35.3291,35.4578,35.2519,35.4128,50700.0
2006-02-23 14:00:00,55.03,55.17,54.9,54.97,105300.0,35.4128,35.5029,35.3291,35.3742,105300.0
2006-02-23 14:30:00,54.95,55.18,54.95,55.11,131000.0,35.3613,35.5093,35.3613,35.4643,131000.0
2006-02-23 15:00:00,55.06,55.71,55.06,55.69,108300.0,35.4321,35.8504,35.4321,35.8375,108300.0
2006-02-23 15:30:00,55.69,55.7,55.21,55.6,201200.0,35.8375,35.8439,35.5286,35.7796,201200.0
2006-02-24 09:30:00,55.43,56.59,55.4,56.52,163900.0,35.6702,36.4167,35.6509,36.3716,163900.0
2006-02-24 10:00:00,56.52,56.64,56.25,56.48,78000.0,36.3716,36.4489,36.1979,36.3459,78000.0
2006-02-24 10:30:00,56.46,56.63,56.27,56.47,215500.0,36.333,36.4424,36.2107,36.3395,215500.0
2006-02-24 11:00:00,56.6,56.77,56.37,56.43,114600.0,36.4231,36.5325,36.2751,36.3137,114600.0
2006-02-24 11:30:00,56.44,56.52,55.78,55.83,100300.0,36.3201,36.3716,35.8954,35.9276,100300.0
2006-02-24 12:00:00,55.83,56.39,55.67,56.39,181800.0,35.9276,36.288,35.8246,36.288,181800.0
2006-02-24 12:30:00,56.39,56.47,56.25,56.38,30100.0,36.288,36.3395,36.1979,36.2815,30100.0
2006-02-24 13:00:00,56.38,56.48,56.3,56.42,33900.0,36.2815,36.3459,36.2301,36.3073,33900.0
2006-02-24 13:30:00,56.42,56.7,56.39,56.61,47000.0,36.3073,36.4875,36.288,36.4295,47000.0
2006-02-24 14:00:00,56.62,56.72,56.3,56.5,66000.0,36.436,36.5003,36.2301,36.3588,66000.0
2006-02-24 14:30:00,56.46,56.5,56.3,56.48,48200.0,36.333,36.3588,36.2301,36.3459,48200.0
2006-02-24 15:00:00,56.5,56.51,55.89,55.94,74500.0,36.3588,36.3652,35.9662,35.9984,74500.0
2006-02-24 15:30:00,56.0,56.02,55.26,55.42,288900.0,36.037,36.0499,35.5608,35.6638,288900.0
2006-02-27 09:30:00,55.42,55.42,54.57,54.91,150300.0,35.6638,35.6638,35.1168,35.3356,150300.0
2006-02-27 10:00:00,55.0,55.04,54.2,54.27,198000.0,35.3935,35.4192,34.8787,34.9237,198000.0
2006-02-27 10:30:00,54.25,54.48,54.04,54.46,159600.0,34.9108,35.0589,34.7757,35.046,159600.0
2006-02-27 11:00:00,54.46,54.71,54.46,54.7,92600.0,35.046,35.2069,35.046,35.2004,92600.0
2006-02-27 11:30:00,54.72,54.89,54.67,54.79,72800.0,35.2133,35.3227,35.1811,35.2583,72800.0
2006-02-27 12:00:00,54.79,54.86,54.58,54.68,35600.0,35.2583,35.3034,35.1232,35.1876,35600.0
2006-02-27 12:30:00,54.74,54.85,54.62,54.79,54400.0,35.2262,35.297,35.1489,35.2583,54400.0
2006-02-27 13:00:00,54.82,54.9,54.63,54.63,69100.0,35.2776,35.3291,35.1554,35.1554,69100.0
2006-02-27 13:30:00,54.59,54.84,54.5,54.8,103200.0,35.1296,35.2905,35.0717,35.2648,103200.0
2006-02-27 14:00:00,54.83,54.85,54.75,54.78,58800.0,35.2841,35.297,35.2326,35.2519,58800.0
2006-02-27 14:30:00,54.78,54.9,54.63,54.68,83700.0,35.2519,35.3291,35.1554,35.1876,83700.0
2006-02-27 15:00:00,54.68,54.68,54.37,54.47,123000.0,35.1876,35.1876,34.9881,35.0524,123000.0
2006-02-27 15:30:00,54.47,54.58,54.31,54.32,154600.0,35.0524,35.1232,34.9495,34.9559,154600.0
2006-02-28 09:30:00,54.27,54.27,53.83,53.95,80600.0,34.9237,34.9237,34.6406,34.7178,80600.0
2006-02-28 10:00:00,53.94,54.17,53.57,54.12,44100.0,34.7114,34.8594,34.4733,34.8272,44100.0
2006-02-28 10:30:00,54.12,54.19,53.9,53.99,52400.0,34.8272,34.8722,34.6856,34.7435,52400.0
2006-02-28 11:00:00,53.99,54.0,53.76,53.76,39000.0,34.7435,34.75,34.5955,34.5955,39000.0
2006-02-28 11:30:00,53.81,53.94,53.61,53.89,66300.0,34.6277,34.7114,34.499,34.6792,66300.0
2006-02-28 12:00:00,53.89,53.96,53.86,53.96,38700.0,34.6792,34.7242,34.6599,34.7242,38700.0
2006-02-28 12:30:00,53.94,53.96,53.59,53.63,56200.0,34.7114,34.7242,34.4861,34.5119,56200.0
2006-02-28 13:00:00,53.63,53.65,53.46,53.65,59900.0,34.5119,34.5247,34.4025,34.5247,59900.0
2006-02-28 13:30:00,53.68,53.7,53.62,53.65,63600.0,34.544,34.5569,34.5054,34.5247,63600.0
2006-02-28 14:00:00,53.65,53.69,53.32,53.51,55000.0,34.5247,34.5505,34.3124,34.4346,55000.0
2006-02-28 14:30:00,53.52,53.61,53.33,53.44,69600.0,34.4411,34.499,34.3188,34.3896,69600.0
2006-02-28 15:00:00,53.45,53.5,53.31,53.42,90900.0,34.396,34.4282,34.3059,34.3767,90900.0
2006-02-28 15:30:00,53.42,53.42,53.14,53.35,142000.0,34.3767,34.3767,34.1965,34.3317,142000.0
2006-03-01 09:30:00,53.34,53.88,53.24,53.48,82700.0,34.3252,34.6727,34.2609,34.4153,82700.0
2006-03-01 10:00:00,53.5,53.5,52.75,53.25,97000.0,34.4282,34.4282,33.9456,34.2673,97000.0
2006-03-01 10:30:00,53.25,53.78,53.22,53.74,85600.0,34.2673,34.6084,34.248,34.5826,85600.0
2006-03-01 11:00:00,53.74,53.74,53.64,53.66,36100.0,34.5826,34.5826,34.5183,34.5312,36100.0
2006-03-01 11:30:00,53.67,54.14,53.65,54.1,51100.0,34.5376,34.8401,34.5247,34.8143,51100.0
2006-03-01 12:00:00,54.1,54.48,53.9,53.99,75500.0,34.8143,35.0589,34.6856,34.7435,75500.0
2006-03-01 12:30:00,53.97,54.1,53.87,54.1,33900.0,34.7307,34.8143,34.6663,34.8143,33900.0
2006-03-01 13:00:00,54.1,54.13,54.0,54.08,35800.0,34.8143,34.8336,34.75,34.8014,35800.0
2006-03-01 13:30:00,54.08,54.12,53.94,54.0,26700.0,34.8014,34.8272,34.7114,34.75,26700.0
2006-03-01 14:00:00,54.0,54.07,53.9,54.02,42000.0,34.75,34.795,34.6856,34.7628,42000.0
2006-03-01 14:30:00,54.02,54.02,53.72,53.97,97600.0,34.7628,34.7628,34.5698,34.7307,97600.0
2006-03-01 15:00:00,53.97,54.25,53.9,54.23,47000.0,34.7307,34.9108,34.6856,34.898,47000.0
2006-03-01 15:30:00,54.24,54.44,54.05,54.11,105600.0,34.9044,35.0331,34.7821,34.8208,105600.0
2006-03-02 09:30:00,54.1,54.61,53.78,53.86,204600.0,34.8143,35.1425,34.6084,34.6599,204600.0
2006-03-02 10:00:00,53.85,54.24,53.82,54.2,72800.0,34.6534,34.9044,34.6341,34.8787,72800.0
2006-03-02 10:30:00,54.2,54.2,53.57,53.96,83900.0,34.8787,34.8787,34.4733,34.7242,83900.0
2006-03-02 11:00:00,53.96,54.0,53.31,53.41,165000.0,34.7242,34.75,34.3059,34.3703,165000.0
2006-03-02 11:30:00,53.36,53.55,53.03,53.06,201300.0,34.3381,34.4604,34.1258,34.1451,201300.0
2006-03-02 12:00:00,53.06,53.06,52.55,52.78,233700.0,34.1451,34.1451,33.8169,33.9649,233700.0
2006-03-02 12:30:00,52.79,53.15,52.69,53.11,83000.0,33.9713,34.203,33.907,34.1772,83000.0
2006-03-02 13:00:00,53.12,53.28,52.85,53.28,88200.0,34.1837,34.2866,34.0099,34.2866,88200.0
2006-03-02 13:30:00,53.33,53.4,53.19,53.3,46200.0,34.3188,34.3639,34.2287,34.2995,46200.0
2006-03-02 14:00:00,53.3,53.67,53.08,53.29,87700.0,34.2995,34.5376,34.1579,34.2931,87700.0
2006-03-02 14:30:00,53.26,53.37,53.1,53.15,70200.0,34.2738,34.3445,34.1708,34.203,70200.0
2006-03-02 15:00:00,53.16,53.32,53.09,53.1,93600.0,34.2094,34.3124,34.1644,34.1708,93600.0
2006-03-02 15:30:00,53.1,53.26,53.05,53.23,80300.0,34.1708,34.2738,34.1386,34.2545,80300.0
2006-03-03 09:30:00,53.23,53.74,53.23,53.65,68900.0,34.2545,34.5826,34.2545,34.5247,68900.0
2006-03-03 10:00:00,53.55,53.74,53.5,53.7,89600.0,34.4604,34.5826,34.4282,34.5569,89600.0
2006-03-03 10:30:00,53.68,53.7,53.14,53.34,135900.0,34.544,34.5569,34.1965,34.3252,135900.0
2006-03-03 11:00:00,53.33,53.45,53.2,53.41,74500.0,34.3188,34.396,34.2351,34.3703,74500.0
2006-03-03 11:30:00,53.4,53.4,53.08,53.25,37000.0,34.3639,34.3639,34.1579,34.2673,37000.0
2006-03-03 12:00:00,53.24,53.3,53.24,53.3,51100.0,34.2609,34.2995,34.2609,34.2995,51100.0
2006-03-03 12:30:00,53.29,53.3,53.13,53.29,42100.0,34.2931,34.2995,34.1901,34.2931,42100.0
2006-03-03 13:00:00,53.29,53.55,53.25,53.53,57100.0,34.2931,34.4604,34.2673,34.4475,57100.0
2006-03-03 13:30:00,53.53,53.56,53.36,53.37,65500.0,34.4475,34.4668,34.3381,34.3445,65500.0
2006-03-03 14:00:00,53.36,53.56,53.33,53.47,61900.0,34.3381,34.4668,34.3188,34.4089,61900.0
2006-03-03 14:30:00,53.47,53.52,53.46,53.46,40200.0,34.4089,34.4411,34.4025,34.4025,40200.0
2006-03-03 15:00:00,53.47,53.55,53.35,53.5,67600.0,34.4089,34.4604,34.3317,34.4282,67600.0
2006-03-03 15:30:00,53.5,53.5,53.4,53.45,87500.0,34.4282,34.4282,34.3639,34.396,87500.0
2006-03-06 09:30:00,54.5,55.79,54.45,55.33,417300.0,35.0717,35.9019,35.0395,35.6058,417300.0
2006-03-06 10:00:00,55.38,56.68,55.38,56.54,522100.0,35.638,36.4746,35.638,36.3845,522100.0
2006-03-06 10:30:00,56.47,56.47,55.8,56.09,247500.0,36.3395,36.3395,35.9083,36.0949,247500.0
2006-03-06 11:00:00,56.13,56.66,56.07,56.6,200300.0,36.1207,36.4617,36.082,36.4231,200300.0
2006-03-06 11:30:00,56.6,57.41,56.55,57.41,296400.0,36.4231,36.9444,36.3909,36.9444,296400.0
2006-03-06 12:00:00,57.41,58.03,57.25,57.89,293100.0,36.9444,37.3433,36.8414,37.2532,293100.0
2006-03-06 12:30:00,57.91,57.95,57.58,57.64,105300.0,37.2661,37.2919,37.0538,37.0924,105300.0
2006-03-06 13:00:00,57.62,57.67,57.1,57.17,176900.0,37.0795,37.1117,36.7449,36.7899,176900.0
2006-03-06 13:30:00,57.17,57.34,56.42,56.54,189200.0,36.7899,36.8993,36.3073,36.3845,189200.0
2006-03-06 14:00:00,56.59,56.71,56.36,56.49,175300.0,36.4167,36.4939,36.2687,36.3523,175300.0
2006-03-06 14:30:00,56.48,56.99,56.48,56.93,148700.0,36.3459,36.6741,36.3459,36.6355,148700.0
2006-03-06 15:00:00,56.92,57.25,56.72,56.8,188800.0,36.629,36.8414,36.5003,36.5518,188800.0
2006-03-06 15:30:00,56.8,56.8,56.41,56.6,168200.0,36.5518,36.5518,36.3008,36.4231,168200.0
2006-03-07 09:30:00,56.22,57.78,56.19,57.26,426300.0,36.1786,37.1825,36.1593,36.8478,426300.0
2006-03-07 10:00:00,57.27,57.6,57.0,57.33,217900.0,36.8543,37.0666,36.6805,36.8929,217900.0
2006-03-07 10:30:00,57.34,57.36,56.67,56.74,224100.0,36.8993,36.9122,36.4682,36.5132,224100.0
2006-03-07 11:00:00,56.71,56.8,56.11,56.4,176000.0,36.4939,36.5518,36.1078,36.2944,176000.0
2006-03-07 11:30:00,56.39,56.4,55.85,55.97,155900.0,36.288,36.2944,35.9405,36.0177,155900.0
2006-03-07 12:00:00,55.94,55.97,55.6,55.76,129400.0,35.9984,36.0177,35.7796,35.8826,129400.0
2006-03-07 12:30:00,55.77,55.98,55.54,55.65,96300.0,35.889,36.0241,35.741,35.8118,96300.0
2006-03-07 13:00:00,55.66,55.79,55.41,55.6,143600.0,35.8182,35.9019,35.6573,35.7796,143600.0
2006-03-07 13:30:00,55.63,55.73,55.4,55.5,120100.0,35.7989,35.8632,35.6509,35.7152,120100.0
2006-03-07 14:00:00,55.49,55.63,55.43,55.55,121200.0,35.7088,35.7989,35.6702,35.7474,121200.0
2006-03-07 14:30:00,55.53,55.62,55.36,55.48,130500.0,35.7345,35.7925,35.6251,35.7024,130500.0
2006-03-07 15:00:00,55.46,55.78,55.45,55.64,92700.0,35.6895,35.8954,35.6831,35.8053,92700.0
2006-03-07 15:30:00,55.65,56.13,55.53,55.73,140600.0,35.8118,36.1207,35.7345,35.8632,140600.0
2006-03-08 09:30:00,55.5,55.65,55.01,55.15,243800.0,35.7152,35.8118,35.3999,35.49,243800.0
2006-03-08 10:00:00,55.15,55.44,55.06,55.17,93800.0,35.49,35.6766,35.4321,35.5029,93800.0
2006-03-08 10:30:00,55.16,55.2,54.84,54.94,174800.0,35.4964,35.5222,35.2905,35.3549,174800.0
2006-03-08 11:00:00,54.97,55.0,54.7,54.75,96400.0,35.3742,35.3935,35.2004,35.2326,96400.0
2006-03-08 11:30:00,54.76,54.76,54.38,54.38,113600.0,35.239,35.239,34.9945,34.9945,113600.0
2006-03-08 12:00:00,54.39,54.63,54.33,54.62,118400.0,35.0009,35.1554,34.9623,35.1489,118400.0
2006-03-08 12:30:00,54.64,54.65,54.31,54.37,118400.0,35.1618,35.1682,34.9495,34.9881,118400.0
2006-03-08 13:00:00,54.36,54.46,54.2,54.43,77600.0,34.9816,35.046,34.8787,35.0267,77600.0
2006-03-08 13:30:00,54.43,54.65,54.41,54.56,75600.0,35.0267,35.1682,35.0138,35.1103,75600.0
2006-03-08 14:00:00,54.56,54.69,54.46,54.6,89700.0,35.1103,35.194,35.046,35.1361,89700.0
2006-03-08 14:30:00,54.55,54.69,54.31,54.65,216000.0,35.1039,35.194,34.9495,35.1682,216000.0
2006-03-08 15:00:00,54.65,55.07,54.61,54.82,108800.0,35.1682,35.4385,35.1425,35.2776,108800.0
2006-03-08 15:30:00,54.83,54.83,54.47,54.52,228100.0,35.2841,35.2841,35.0524,35.0846,228100.0
2006-03-09 09:30:00,53.8,54.18,53.66,54.12,168000.0,34.6213,34.8658,34.5312,34.8272,168000.0
2006-03-09 10:00:00,54.13,54.99,54.12,54.7,166500.0,34.8336,35.387,34.8272,35.2004,166500.0
2006-03-09 10:30:00,54.71,55.2,54.67,54.75,173600.0,35.2069,35.5222,35.1811,35.2326,173600.0
2006-03-09 11:00:00,54.75,54.78,54.5,54.67,87300.0,35.2326,35.2519,35.0717,35.1811,87300.0
2006-03-09 11:30:00,54.66,54.92,54.37,54.47,97500.0,35.1747,35.342,34.9881,35.0524,97500.0
2006-03-09 12:00:00,54.48,54.55,54.28,54.33,44000.0,35.0589,35.1039,34.9301,34.9623,44000.0
2006-03-09 12:30:00,54.3,54.56,54.16,54.44,70300.0,34.943,35.1103,34.8529,35.0331,70300.0
2006-03-09 13:00:00,54.41,54.41,54.3,54.36,36400.0,35.0138,35.0138,34.943,34.9816,36400.0
2006-03-09 13:30:00,54.35,54.56,54.15,54.16,70600.0,34.9752,35.1103,34.8465,34.8529,70600.0
2006-03-09 14:00:00,54.16,54.25,53.98,54.02,148200.0,34.8529,34.9108,34.7371,34.7628,148200.0
2006-03-09 14:30:00,54.03,54.09,53.74,53.75,161700.0,34.7693,34.8079,34.5826,34.5891,161700.0
2006-03-09 15:00:00,53.74,53.88,53.53,53.57,185400.0,34.5826,34.6727,34.4475,34.4733,185400.0
2006-03-09 15:30:00,53.56,53.57,52.95,53.44,407000.0,34.4668,34.4733,34.0743,34.3896,407000.0
2006-03-10 09:30:00,53.4,53.89,52.69,52.98,364700.0,34.3639,34.6792,33.907,34.0936,364700.0
2006-03-10 10:00:00,52.98,53.05,52.73,53.0,170800.0,34.0936,34.1386,33.9327,34.1064,170800.0
2006-03-10 10:30:00,53.0,53.11,52.9,53.01,248300.0,34.1064,34.1772,34.0421,34.1129,248300.0
2006-03-10 11:00:00,53.02,53.2,52.92,53.07,93900.0,34.1193,34.2351,34.055,34.1515,93900.0
2006-03-10 11:30:00,53.08,53.42,52.95,53.2,123100.0,34.1579,34.3767,34.0743,34.2351,123100.0
2006-03-10 12:00:00,53.19,53.59,53.13,53.4,71100.0,34.2287,34.4861,34.1901,34.3639,71100.0
2006-03-10 12:30:00,53.43,53.67,53.2,53.32,81100.0,34.3832,34.5376,34.2351,34.3124,81100.0
2006-03-10 13:00:00,53.33,53.33,52.9,52.9,117900.0,34.3188,34.3188,34.0421,34.0421,117900.0
2006-03-10 13:30:00,52.91,52.92,52.39,52.59,207300.0,34.0485,34.055,33.7139,33.8426,207300.0
2006-03-10 14:00:00,52.58,52.6,52.31,52.49,204500.0,33.8362,33.849,33.6624,33.7783,204500.0
2006-03-10 14:30:00,52.42,52.71,52.36,52.7,103200.0,33.7332,33.9198,33.6946,33.9134,103200.0
2006-03-10 15:00:00,52.69,52.76,52.41,52.59,186300.0,33.907,33.952,33.7268,33.8426,186300.0
2006-03-10 15:30:00,52.6,52.66,52.37,52.57,265700.0,33.849,33.8876,33.701,33.8297,265700.0
2006-03-13 09:30:00,52.5,52.58,51.8,52.49,417000.0,33.7847,33.8362,33.3342,33.7783,417000.0
2006-03-13 10:00:00,52.5,52.91,52.32,52.48,243500.0,33.7847,34.0485,33.6689,33.7718,243500.0
2006-03-13 10:30:00,52.4,52.45,52.22,52.43,297700.0,33.7203,33.7525,33.6045,33.7396,297700.0
2006-03-13 11:00:00,52.43,52.43,52.15,52.19,222000.0,33.7396,33.7396,33.5595,33.5852,222000.0
2006-03-13 11:30:00,52.19,52.42,52.04,52.42,158600.0,33.5852,33.7332,33.4887,33.7332,158600.0
2006-03-13 12:00:00,52.42,53.1,52.4,52.95,195100.0,33.7332,34.1708,33.7203,34.0743,195100.0
2006-03-13 12:30:00,52.96,52.96,52.6,52.79,121200.0,34.0807,34.0807,33.849,33.9713,121200.0
2006-03-13 13:00:00,52.79,52.82,52.61,52.65,60100.0,33.9713,33.9906,33.8555,33.8812,60100.0
2006-03-13 13:30:00,52.66,52.72,52.62,52.72,69300.0,33.8876,33.9263,33.8619,33.9263,69300.0
2006-03-13 14:00:00,52.72,52.74,52.0,52.0,182000.0,33.9263,33.9391,33.4629,33.4629,182000.0
2006-03-13 14:30:00,52.03,52.1,51.8,51.91,244900.0,33.4822,33.5273,33.3342,33.405,244900.0
2006-03-13 15:00:00,51.9,51.9,51.12,51.28,537300.0,33.3986,33.3986,32.8966,32.9996,537300.0
2006-03-13 15:30:00,51.25,51.4,50.85,51.27,658500.0,32.9803,33.0768,32.7229,32.9932,658500.0
2006-03-14 09:30:00,49.85,49.99,49.25,49.86,4911700.0,32.0794,32.1695,31.6933,32.0858,4911700.0
2006-03-14 10:00:00,49.86,49.89,49.62,49.73,1509100.0,32.0858,32.1051,31.9314,32.0021,1509100.0
2006-03-14 10:30:00,49.73,49.79,49.54,49.69,955200.0,32.0021,32.0408,31.8799,31.9764,955200.0
2006-03-14 11:00:00,49.69,49.98,49.69,49.96,1406700.0,31.9764,32.163,31.9764,32.1502,1406700.0
2006-03-14 11:30:00,49.94,50.0,49.83,49.99,995200.0,32.1373,32.1759,32.0665,32.1695,995200.0
2006-03-14 12:00:00,49.99,50.14,49.96,50.04,1118300.0,32.1695,32.266,32.1502,32.2016,1118300.0
2006-03-14 12:30:00,50.04,50.05,49.69,49.9,597000.0,32.2016,32.2081,31.9764,32.1115,597000.0
2006-03-14 13:00:00,49.89,50.12,49.89,50.08,428800.0,32.1051,32.2531,32.1051,32.2274,428800.0
2006-03-14 13:30:00,50.06,50.22,50.03,50.2,830200.0,32.2145,32.3175,32.1952,32.3046,830200.0
2006-03-14 14:00:00,50.18,50.22,50.09,50.19,318600.0,32.2917,32.3175,32.2338,32.2982,318600.0
2006-03-14 14:30:00,50.2,50.4,50.19,50.26,1371100.0,32.3046,32.4333,32.2982,32.3432,1371100.0
2006-03-14 15:00:00,50.27,50.28,50.15,50.23,989000.0,32.3496,32.3561,32.2724,32.3239,989000.0
2006-03-14 15:30:00,50.23,50.26,49.93,49.95,1590700.0,32.3239,32.3432,32.1308,32.1437,1590700.0
2006-03-15 09:30:00,50.3,50.5,50.14,50.35,888000.0,32.3689,32.4977,32.266,32.4011,888000.0
2006-03-15 10:00:00,50.39,50.66,50.35,50.59,659300.0,32.4269,32.6006,32.4011,32.5556,659300.0
2006-03-15 10:30:00,50.59,50.64,50.37,50.37,353500.0,32.5556,32.5877,32.414,32.414,353500.0
2006-03-15 11:00:00,50.41,50.49,50.17,50.37,261400.0,32.4397,32.4912,32.2853,32.414,261400.0
2006-03-15 11:30:00,50.42,50.5,50.27,50.39,254100.0,32.4462,32.4977,32.3496,32.4269,254100.0
2006-03-15 12:00:00,50.37,50.6,50.35,50.45,323400.0,32.414,32.562,32.4011,32.4655,323400.0
2006-03-15 12:30:00,50.46,50.6,50.45,50.55,255400.0,32.4719,32.562,32.4655,32.5298,255400.0
2006-03-15 13:00:00,50.54,50.63,50.51,50.6,106700.0,32.5234,32.5813,32.5041,32.562,106700.0
2006-03-15 13:30:00,50.6,50.85,50.59,50.82,367800.0,32.562,32.7229,32.5556,32.7036,367800.0
2006-03-15 14:00:00,50.81,51.02,50.79,50.97,593700.0,32.6971,32.8323,32.6843,32.8001,593700.0
2006-03-15 14:30:00,50.97,51.1,50.88,50.99,533800.0,32.8001,32.8838,32.7422,32.813,533800.0
2006-03-15 15:00:00,50.99,51.24,50.97,51.17,427300.0,32.813,32.9739,32.8001,32.9288,427300.0
2006-03-15 15:30:00,51.18,51.4,51.05,51.39,751100.0,32.9352,33.0768,32.8516,33.0704,751100.0
2006-03-16 09:30:00,51.5,51.66,50.4,51.62,688000.0,33.1412,33.2441,32.4333,33.2184,688000.0
2006-03-16 10:00:00,51.56,51.84,51.37,51.54,565100.0,33.1798,33.36,33.0575,33.1669,565100.0
2006-03-16 10:30:00,51.54,51.75,51.52,51.62,591100.0,33.1669,33.302,33.154,33.2184,591100.0
2006-03-16 11:00:00,51.61,51.61,51.1,51.11,584300.0,33.212,33.212,32.8838,32.8902,584300.0
2006-03-16 11:30:00,51.11,51.4,51.1,51.35,396700.0,32.8902,33.0768,32.8838,33.0446,396700.0
2006-03-16 12:00:00,51.34,51.59,51.3,51.57,255400.0,33.0382,33.1991,33.0125,33.1862,255400.0
2006-03-16 12:30:00,51.55,51.59,51.42,51.5,189800.0,33.1733,33.1991,33.0897,33.1412,189800.0
2006-03-16 13:00:00,51.5,51.52,51.27,51.51,191700.0,33.1412,33.154,32.9932,33.1476,191700.0
2006-03-16 13:30:00,51.5,51.68,51.49,51.58,187900.0,33.1412,33.257,33.1347,33.1926,187900.0
2006-03-16 14:00:00,51.57,51.8,51.55,51.74,237700.0,33.1862,33.3342,33.1733,33.2956,237700.0
2006-03-16 14:30:00,51.73,51.75,50.9,51.05,220800.0,33.2892,33.302,32.7551,32.8516,220800.0
2006-03-16 15:00:00,51.05,51.16,50.73,50.96,252800.0,32.8516,32.9224,32.6457,32.7937,252800.0
2006-03-16 15:30:00,50.96,51.03,50.77,50.88,397100.0,32.7937,32.8387,32.6714,32.7422,397100.0
2006-03-17 09:30:00,50.92,51.05,50.15,50.3,297500.0,32.7679,32.8516,32.2724,32.3689,297500.0
2006-03-17 10:00:00,50.3,50.55,50.13,50.52,223400.0,32.3689,32.5298,32.2595,32.5105,223400.0
2006-03-17 10:30:00,50.5,50.59,50.39,50.45,93500.0,32.4977,32.5556,32.4269,32.4655,93500.0
2006-03-17 11:00:00,50.47,50.5,50.34,50.5,132400.0,32.4783,32.4977,32.3947,32.4977,132400.0
2006-03-17 11:30:00,50.47,50.73,50.47,50.67,120500.0,32.4783,32.6457,32.4783,32.607,120500.0
2006-03-17 12:00:00,50.67,50.83,50.61,50.83,124800.0,32.607,32.71,32.5684,32.71,124800.0
2006-03-17 12:30:00,50.83,51.42,50.78,51.24,319200.0,32.71,33.0897,32.6778,32.9739,319200.0
2006-03-17 13:00:00,51.19,51.24,50.87,50.89,63800.0,32.9417,32.9739,32.7358,32.7486,63800.0
2006-03-17 13:30:00,50.86,50.86,50.7,50.78,168600.0,32.7293,32.7293,32.6264,32.6778,168600.0
2006-03-17 14:00:00,50.79,50.84,50.74,50.8,59100.0,32.6843,32.7164,32.6521,32.6907,59100.0
2006-03-17 14:30:00,50.79,51.09,50.79,50.9,92800.0,32.6843,32.8773,32.6843,32.7551,92800.0
2006-03-17 15:00:00,50.89,50.9,50.66,50.71,78700.0,32.7486,32.7551,32.6006,32.6328,78700.0
2006-03-17 15:30:00,50.7,50.73,50.29,50.47,247800.0,32.6264,32.6457,32.3625,32.4783,247800.0
2006-03-20 09:30:00,50.35,50.8,50.31,50.6,125000.0,32.4011,32.6907,32.3754,32.562,125000.0
2006-03-20 10:00:00,50.57,50.69,49.87,49.92,235600.0,32.5427,32.6199,32.0922,32.1244,235600.0
2006-03-20 10:30:00,49.87,50.1,49.72,49.96,253300.0,32.0922,32.2402,31.9957,32.1502,253300.0
2006-03-20 11:00:00,49.95,50.45,49.9,49.96,168300.0,32.1437,32.4655,32.1115,32.1502,168300.0
2006-03-20 11:30:00,49.97,50.03,49.91,49.95,79200.0,32.1566,32.1952,32.118,32.1437,79200.0
2006-03-20 12:00:00,49.95,50.04,49.8,49.9,122300.0,32.1437,32.2016,32.0472,32.1115,122300.0
2006-03-20 12:30:00,49.87,50.04,49.81,50.04,47700.0,32.0922,32.2016,32.0536,32.2016,47700.0
2006-03-20 13:00:00,50.03,50.08,49.97,50.05,38000.0,32.1952,32.2274,32.1566,32.2081,38000.0
2006-03-20 13:30:00,50.06,50.09,49.97,50.05,39600.0,32.2145,32.2338,32.1566,32.2081,39600.0
2006-03-20 14:00:00,50.06,50.09,49.99,50.07,35500.0,32.2145,32.2338,32.1695,32.2209,35500.0
2006-03-20 14:30:00,50.05,50.06,49.94,50.01,133300.0,32.2081,32.2145,32.1373,32.1823,133300.0
2006-03-20 15:00:00,50.0,50.01,49.92,49.92,143700.0,32.1759,32.1823,32.1244,32.1244,143700.0
2006-03-20 15:30:00,49.92,50.04,49.91,50.01,210400.0,32.1244,32.2016,32.118,32.1823,210400.0
2006-03-21 09:30:00,50.25,50.46,50.05,50.18,154800.0,32.3368,32.4719,32.2081,32.2917,154800.0
2006-03-21 10:00:00,50.25,50.35,50.11,50.17,100600.0,32.3368,32.4011,32.2467,32.2853,100600.0
2006-03-21 10:30:00,50.18,50.21,50.05,50.05,76000.0,32.2917,32.311,32.2081,32.2081,76000.0
2006-03-21 11:00:00,50.04,50.11,49.9,50.0,88700.0,32.2016,32.2467,32.1115,32.1759,88700.0
2006-03-21 11:30:00,50.0,50.24,49.91,50.16,73600.0,32.1759,32.3303,32.118,32.2789,73600.0
2006-03-21 12:00:00,50.16,50.3,50.1,50.29,77600.0,32.2789,32.3689,32.2402,32.3625,77600.0
2006-03-21 12:30:00,50.26,50.47,50.24,50.39,142400.0,32.3432,32.4783,32.3303,32.4269,142400.0
2006-03-21 13:00:00,50.38,50.4,50.17,50.19,77600.0,32.4204,32.4333,32.2853,32.2982,77600.0
2006-03-21 13:30:00,50.19,50.26,50.03,50.15,124900.0,32.2982,32.3432,32.1952,32.2724,124900.0
2006-03-21 14:00:00,50.16,50.19,49.93,50.0,105700.0,32.2789,32.2982,32.1308,32.1759,105700.0
2006-03-21 14:30:00,49.96,50.07,49.9,49.95,158400.0,32.1502,32.2209,32.1115,32.1437,158400.0
2006-03-21 15:00:00,49.95,50.08,49.9,49.97,121500.0,32.1437,32.2274,32.1115,32.1566,121500.0
2006-03-21 15:30:00,49.97,50.06,49.93,49.96,385400.0,32.1566,32.2145,32.1308,32.1502,385400.0
2006-03-22 09:30:00,50.25,50.67,50.12,50.36,338600.0,32.3368,32.607,32.2531,32.4076,338600.0
2006-03-22 10:00:00,50.33,50.67,50.33,50.66,131300.0,32.3883,32.607,32.3883,32.6006,131300.0
2006-03-22 10:30:00,50.62,50.66,50.31,50.46,123500.0,32.5749,32.6006,32.3754,32.4719,123500.0
2006-03-22 11:00:00,50.47,50.98,50.43,50.81,178400.0,32.4783,32.8065,32.4526,32.6971,178400.0
2006-03-22 11:30:00,50.88,51.23,50.82,51.08,344600.0,32.7422,32.9674,32.7036,32.8709,344600.0
2006-03-22 12:00:00,51.08,51.23,51.05,51.2,97700.0,32.8709,32.9674,32.8516,32.9481,97700.0
2006-03-22 12:30:00,51.15,51.35,51.13,51.28,111600.0,32.9159,33.0446,32.9031,32.9996,111600.0
2006-03-22 13:00:00,51.3,51.48,51.26,51.43,111100.0,33.0125,33.1283,32.9867,33.0961,111100.0
2006-03-22 13:30:00,51.48,51.55,51.41,51.46,159400.0,33.1283,33.1733,33.0833,33.1154,159400.0
2006-03-22 14:00:00,51.44,51.47,51.12,51.3,145900.0,33.1026,33.1219,32.8966,33.0125,145900.0
2006-03-22 14:30:00,51.28,51.4,51.19,51.36,119500.0,32.9996,33.0768,32.9417,33.0511,119500.0
2006-03-22 15:00:00,51.35,51.42,51.2,51.35,120700.0,33.0446,33.0897,32.9481,33.0446,120700.0
2006-03-22 15:30:00,51.34,51.38,51.19,51.22,297700.0,33.0382,33.0639,32.9417,32.961,297700.0
2006-03-23 09:30:00,52.2,52.36,51.76,52.12,572600.0,33.5916,33.6946,33.3085,33.5401,572600.0
2006-03-23 10:00:00,52.11,52.3,52.01,52.15,364600.0,33.5337,33.656,33.4694,33.5595,364600.0
2006-03-23 10:30:00,52.14,52.14,51.7,52.05,359100.0,33.553,33.553,33.2699,33.4951,359100.0
2006-03-23 11:00:00,52.05,52.1,51.85,51.88,279400.0,33.4951,33.5273,33.3664,33.3857,279400.0
2006-03-23 11:30:00,51.9,52.14,51.87,52.13,130200.0,33.3986,33.553,33.3793,33.5466,130200.0
2006-03-23 12:00:00,52.13,52.13,51.98,52.03,108700.0,33.5466,33.5466,33.4501,33.4822,108700.0
2006-03-23 12:30:00,52.02,52.09,52.0,52.02,71800.0,33.4758,33.5208,33.4629,33.4758,71800.0
2006-03-23 13:00:00,52.04,52.25,52.01,52.21,75700.0,33.4887,33.6238,33.4694,33.5981,75700.0
2006-03-23 13:30:00,52.22,52.45,52.12,52.31,152900.0,33.6045,33.7525,33.5401,33.6624,152900.0
2006-03-23 14:00:00,52.32,52.35,52.02,52.1,133900.0,33.6689,33.6882,33.4758,33.5273,133900.0
2006-03-23 14:30:00,52.1,52.34,52.0,52.2,150500.0,33.5273,33.6817,33.4629,33.5916,150500.0
2006-03-23 15:00:00,52.23,52.35,52.16,52.34,213900.0,33.6109,33.6882,33.5659,33.6817,213900.0
2006-03-23 15:30:00,52.3,52.39,52.2,52.29,224200.0,33.656,33.7139,33.5916,33.6495,224200.0
2006-03-24 09:30:00,52.3,52.44,52.0,52.2,138200.0,33.656,33.7461,33.4629,33.5916,138200.0
2006-03-24 10:00:00,52.24,52.27,52.08,52.18,112300.0,33.6174,33.6367,33.5144,33.5788,112300.0
2006-03-24 10:30:00,52.23,52.3,52.04,52.11,110300.0,33.6109,33.656,33.4887,33.5337,110300.0
2006-03-24 11:00:00,52.16,52.37,52.1,52.34,120300.0,33.5659,33.701,33.5273,33.6817,120300.0
2006-03-24 11:30:00,52.33,52.64,52.33,52.52,208500.0,33.6753,33.8748,33.6753,33.7976,208500.0
2006-03-24 12:00:00,52.57,52.72,52.52,52.66,96300.0,33.8297,33.9263,33.7976,33.8876,96300.0
2006-03-24 12:30:00,52.64,52.9,52.64,52.67,148700.0,33.8748,34.0421,33.8748,33.8941,148700.0
2006-03-24 13:00:00,52.66,52.75,52.44,52.61,81500.0,33.8876,33.9456,33.7461,33.8555,81500.0
2006-03-24 13:30:00,52.6,52.74,52.6,52.7,55400.0,33.849,33.9391,33.849,33.9134,55400.0
2006-03-24 14:00:00,52.69,52.69,52.55,52.63,63000.0,33.907,33.907,33.8169,33.8683,63000.0
2006-03-24 14:30:00,52.63,52.63,52.39,52.43,90400.0,33.8683,33.8683,33.7139,33.7396,90400.0
2006-03-24 15:00:00,52.42,52.49,52.28,52.38,76700.0,33.7332,33.7783,33.6431,33.7075,76700.0
2006-03-24 15:30:00,52.4,52.46,52.2,52.4,151300.0,33.7203,33.7589,33.5916,33.7203,151300.0
2006-03-27 09:30:00,52.5,52.75,52.0,52.03,113900.0,33.7847,33.9456,33.4629,33.4822,113900.0
2006-03-27 10:00:00,52.09,52.11,51.25,51.65,209200.0,33.5208,33.5337,32.9803,33.2377,209200.0
2006-03-27 10:30:00,51.66,52.1,51.64,52.0,94600.0,33.2441,33.5273,33.2313,33.4629,94600.0
2006-03-27 11:00:00,52.0,52.06,51.85,52.06,68500.0,33.4629,33.5015,33.3664,33.5015,68500.0
2006-03-27 11:30:00,52.06,52.36,52.03,52.36,62200.0,33.5015,33.6946,33.4822,33.6946,62200.0
2006-03-27 12:00:00,52.35,52.52,52.24,52.45,51500.0,33.6882,33.7976,33.6174,33.7525,51500.0
2006-03-27 12:30:00,52.46,52.52,52.36,52.48,49400.0,33.7589,33.7976,33.6946,33.7718,49400.0
2006-03-27 13:00:00,52.48,52.8,52.48,52.64,70100.0,33.7718,33.9777,33.7718,33.8748,70100.0
2006-03-27 13:30:00,52.65,52.73,52.61,52.65,61500.0,33.8812,33.9327,33.8555,33.8812,61500.0
2006-03-27 14:00:00,52.66,52.84,52.62,52.75,64800.0,33.8876,34.0035,33.8619,33.9456,64800.0
2006-03-27 14:30:00,52.76,53.0,52.7,52.93,121600.0,33.952,34.1064,33.9134,34.0614,121600.0
2006-03-27 15:00:00,52.95,53.34,52.93,53.3,246300.0,34.0743,34.3252,34.0614,34.2995,246300.0
2006-03-27 15:30:00,53.31,54.0,53.26,53.96,731100.0,34.3059,34.75,34.2738,34.7242,731100.0
2006-03-28 09:30:00,54.1,55.0,54.06,54.68,593600.0,34.8143,35.3935,34.7886,35.1876,593600.0
2006-03-28 10:00:00,54.7,55.1,54.58,55.0,580200.0,35.2004,35.4578,35.1232,35.3935,580200.0
2006-03-28 10:30:00,55.0,55.02,54.66,54.75,265800.0,35.3935,35.4064,35.1747,35.2326,265800.0
2006-03-28 11:00:00,54.75,55.05,54.75,54.96,237900.0,35.2326,35.4257,35.2326,35.3677,237900.0
2006-03-28 11:30:00,54.92,55.09,54.86,54.97,169900.0,35.342,35.4514,35.3034,35.3742,169900.0
2006-03-28 12:00:00,54.97,55.24,54.9,55.1,160100.0,35.3742,35.5479,35.3291,35.4578,160100.0
2006-03-28 12:30:00,55.03,55.41,55.01,55.38,260100.0,35.4128,35.6573,35.3999,35.638,260100.0
2006-03-28 13:00:00,55.37,55.37,55.15,55.25,215500.0,35.6316,35.6316,35.49,35.5544,215500.0
2006-03-28 13:30:00,55.26,55.39,55.22,55.27,198400.0,35.5608,35.6445,35.5351,35.5672,198400.0
2006-03-28 14:00:00,55.28,55.39,55.08,55.09,156800.0,35.5737,35.6445,35.445,35.4514,156800.0
2006-03-28 14:30:00,55.07,55.13,54.52,54.97,166800.0,35.4385,35.4771,35.0846,35.3742,166800.0
2006-03-28 15:00:00,54.96,55.0,54.78,54.84,217700.0,35.3677,35.3935,35.2519,35.2905,217700.0
2006-03-28 15:30:00,54.83,54.85,54.47,54.49,435400.0,35.2841,35.297,35.0524,35.0653,435400.0
2006-03-29 09:30:00,55.03,55.27,54.72,55.08,208100.0,35.4128,35.5672,35.2133,35.445,208100.0
2006-03-29 10:00:00,55.06,55.17,54.8,55.0,136300.0,35.4321,35.5029,35.2648,35.3935,136300.0
2006-03-29 10:30:00,54.99,54.99,54.54,54.82,69500.0,35.387,35.387,35.0975,35.2776,69500.0
2006-03-29 11:00:00,54.81,54.94,54.78,54.9,69400.0,35.2712,35.3549,35.2519,35.3291,69400.0
2006-03-29 11:30:00,54.89,55.2,54.82,55.07,74100.0,35.3227,35.5222,35.2776,35.4385,74100.0
2006-03-29 12:00:00,55.04,55.22,55.0,55.04,115100.0,35.4192,35.5351,35.3935,35.4192,115100.0
2006-03-29 12:30:00,55.06,55.07,54.86,54.87,77600.0,35.4321,35.4385,35.3034,35.3098,77600.0
2006-03-29 13:00:00,54.89,55.13,54.85,55.1,88800.0,35.3227,35.4771,35.297,35.4578,88800.0
2006-03-29 13:30:00,55.1,55.14,54.98,55.02,85200.0,35.4578,35.4836,35.3806,35.4064,85200.0
2006-03-29 14:00:00,55.0,55.15,54.93,55.09,70800.0,35.3935,35.49,35.3484,35.4514,70800.0
2006-03-29 14:30:00,55.07,55.37,55.06,55.22,125400.0,35.4385,35.6316,35.4321,35.5351,125400.0
2006-03-29 15:00:00,55.28,55.47,55.15,55.35,149100.0,35.5737,35.6959,35.49,35.6187,149100.0
2006-03-29 15:30:00,55.35,55.45,55.27,55.39,171100.0,35.6187,35.6831,35.5672,35.6445,171100.0
2006-03-30 09:30:00,55.9,56.4,55.7,56.28,273700.0,35.9726,36.2944,35.8439,36.2172,273700.0
2006-03-30 10:00:00,56.29,56.88,56.29,56.72,280300.0,36.2236,36.6033,36.2236,36.5003,280300.0
2006-03-30 10:30:00,56.82,56.87,56.5,56.61,172200.0,36.5647,36.5969,36.3588,36.4295,172200.0
2006-03-30 11:00:00,56.61,56.67,56.38,56.58,209100.0,36.4295,36.4682,36.2815,36.4102,209100.0
2006-03-30 11:30:00,56.57,56.65,56.42,56.61,133400.0,36.4038,36.4553,36.3073,36.4295,133400.0
2006-03-30 12:00:00,56.61,56.71,56.54,56.71,135900.0,36.4295,36.4939,36.3845,36.4939,135900.0
2006-03-30 12:30:00,56.7,56.98,56.7,56.77,190400.0,36.4875,36.6676,36.4875,36.5325,190400.0
2006-03-30 13:00:00,56.8,56.8,56.53,56.59,76800.0,36.5518,36.5518,36.3781,36.4167,76800.0
2006-03-30 13:30:00,56.57,56.6,56.32,56.51,173000.0,36.4038,36.4231,36.2429,36.3652,173000.0
2006-03-30 14:00:00,56.51,56.61,56.46,56.59,81300.0,36.3652,36.4295,36.333,36.4167,81300.0
2006-03-30 14:30:00,56.59,56.75,56.53,56.59,75800.0,36.4167,36.5196,36.3781,36.4167,75800.0
2006-03-30 15:00:00,56.55,56.6,56.46,56.53,99700.0,36.3909,36.4231,36.333,36.3781,99700.0
2006-03-30 15:30:00,56.53,56.75,56.48,56.7,275000.0,36.3781,36.5196,36.3459,36.4875,275000.0
2006-03-31 09:30:00,56.65,56.7,56.0,56.47,144500.0,36.4553,36.4875,36.037,36.3395,144500.0
2006-03-31 10:00:00,56.48,56.81,56.34,56.57,130900.0,36.3459,36.5582,36.2558,36.4038,130900.0
2006-03-31 10:30:00,56.55,56.75,56.34,56.64,82000.0,36.3909,36.5196,36.2558,36.4489,82000.0
2006-03-31 11:00:00,56.61,56.63,56.31,56.48,81200.0,36.4295,36.4424,36.2365,36.3459,81200.0
2006-03-31 11:30:00,56.47,56.65,56.22,56.58,75500.0,36.3395,36.4553,36.1786,36.4102,75500.0
2006-03-31 12:00:00,56.59,56.61,56.42,56.42,44800.0,36.4167,36.4295,36.3073,36.3073,44800.0
2006-03-31 12:30:00,56.44,56.8,56.31,56.6,57400.0,36.3201,36.5518,36.2365,36.4231,57400.0
2006-03-31 13:00:00,56.62,56.75,56.45,56.67,82400.0,36.436,36.5196,36.3266,36.4682,82400.0
2006-03-31 13:30:00,56.69,56.69,56.37,56.37,85300.0,36.481,36.481,36.2751,36.2751,85300.0
2006-03-31 14:00:00,56.38,56.5,56.13,56.45,88100.0,36.2815,36.3588,36.1207,36.3266,88100.0
2006-03-31 14:30:00,56.43,56.56,56.4,56.53,87400.0,36.3137,36.3974,36.2944,36.3781,87400.0
2006-03-31 15:00:00,56.54,56.54,56.4,56.5,83000.0,36.3845,36.3845,36.2944,36.3588,83000.0
2006-03-31 15:30:00,56.51,56.75,56.51,56.62,144700.0,36.3652,36.5196,36.3652,36.436,144700.0
2006-04-03 09:30:00,56.66,56.7,56.0,56.07,178500.0,36.4617,36.4875,36.037,36.082,178500.0
2006-04-03 10:00:00,56.08,56.09,55.62,56.0,268200.0,36.0885,36.0949,35.7925,36.037,268200.0
2006-04-03 10:30:00,55.99,56.11,55.76,55.88,181700.0,36.0306,36.1078,35.8826,35.9598,181700.0
2006-04-03 11:00:00,55.89,55.96,55.75,55.76,80600.0,35.9662,36.0113,35.8761,35.8826,80600.0
2006-04-03 11:30:00,55.76,56.06,55.7,56.02,112700.0,35.8826,36.0756,35.8439,36.0499,112700.0
2006-04-03 12:00:00,56.02,56.1,55.97,56.01,114900.0,36.0499,36.1014,36.0177,36.0434,114900.0
2006-04-03 12:30:00,56.03,56.03,55.9,56.02,43500.0,36.0563,36.0563,35.9726,36.0499,43500.0
2006-04-03 13:00:00,56.05,56.09,55.87,55.9,90200.0,36.0692,36.0949,35.9533,35.9726,90200.0
2006-04-03 13:30:00,55.89,56.0,55.83,55.9,93600.0,35.9662,36.037,35.9276,35.9726,93600.0
2006-04-03 14:00:00,55.9,56.0,55.75,55.82,89800.0,35.9726,36.037,35.8761,35.9212,89800.0
2006-04-03 14:30:00,55.81,55.82,55.41,55.48,206700.0,35.9147,35.9212,35.6573,35.7024,206700.0
2006-04-03 15:00:00,55.49,55.57,55.16,55.25,173800.0,35.7088,35.7603,35.4964,35.5544,173800.0
2006-04-03 15:30:00,55.25,55.27,54.68,55.0,316000.0,35.5544,35.5672,35.1876,35.3935,316000.0
2006-04-04 09:30:00,55.83,56.13,55.51,55.83,196700.0,35.9276,36.1207,35.7217,35.9276,196700.0
2006-04-04 10:00:00,55.9,56.57,55.89,56.5,151900.0,35.9726,36.4038,35.9662,36.3588,151900.0
2006-04-04 10:30:00,56.5,56.65,56.47,56.6,134900.0,36.3588,36.4553,36.3395,36.4231,134900.0
2006-04-04 11:00:00,56.55,56.91,56.55,56.76,132600.0,36.3909,36.6226,36.3909,36.5261,132600.0
2006-04-04 11:30:00,56.78,56.94,56.67,56.78,93300.0,36.5389,36.6419,36.4682,36.5389,93300.0
2006-04-04 12:00:00,56.79,57.0,56.75,56.9,90600.0,36.5454,36.6805,36.5196,36.6162,90600.0
2006-04-04 12:30:00,56.9,57.3,56.83,57.2,352600.0,36.6162,36.8736,36.5711,36.8092,352600.0
2006-04-04 13:00:00,57.2,57.44,57.05,57.39,201500.0,36.8092,36.9637,36.7127,36.9315,201500.0
2006-04-04 13:30:00,57.38,58.08,57.38,58.02,239900.0,36.9251,37.3755,36.9251,37.3369,239900.0
2006-04-04 14:00:00,58.02,58.08,57.66,57.91,273000.0,37.3369,37.3755,37.1052,37.2661,273000.0
2006-04-04 14:30:00,57.92,58.2,57.85,57.99,208600.0,37.2726,37.4527,37.2275,37.3176,208600.0
2006-04-04 15:00:00,58.0,58.15,57.86,58.03,193800.0,37.324,37.4206,37.2339,37.3433,193800.0
2006-04-04 15:30:00,58.05,58.83,58.03,58.81,612300.0,37.3562,37.8582,37.3433,37.8453,612300.0
2006-04-05 09:30:00,58.8,60.54,58.43,60.54,594500.0,37.8388,38.9586,37.6007,38.9586,594500.0
2006-04-05 10:00:00,60.54,61.06,60.43,60.45,629900.0,38.9586,39.2932,38.8878,38.9007,629900.0
2006-04-05 10:30:00,60.42,60.5,59.9,60.0,365100.0,38.8813,38.9328,38.5467,38.6111,365100.0
2006-04-05 11:00:00,60.0,60.18,59.85,60.06,213000.0,38.6111,38.7269,38.5145,38.6497,213000.0
2006-04-05 11:30:00,60.07,60.37,59.98,60.19,186600.0,38.6561,38.8492,38.5982,38.7333,186600.0
2006-04-05 12:00:00,60.12,60.38,60.12,60.31,179200.0,38.6883,38.8556,38.6883,38.8106,179200.0
2006-04-05 12:30:00,60.31,60.33,60.15,60.21,148400.0,38.8106,38.8234,38.7076,38.7462,148400.0
2006-04-05 13:00:00,60.2,60.65,60.19,60.58,160600.0,38.7398,39.0294,38.7333,38.9843,160600.0
2006-04-05 13:30:00,60.59,60.72,60.36,60.51,237200.0,38.9907,39.0744,38.8427,38.9393,237200.0
2006-04-05 14:00:00,60.51,60.54,60.28,60.4,166300.0,38.9393,38.9586,38.7913,38.8685,166300.0
2006-04-05 14:30:00,60.4,60.78,60.33,60.65,233000.0,38.8685,39.113,38.8234,39.0294,233000.0
2006-04-05 15:00:00,60.68,61.0,60.59,60.89,448900.0,39.0487,39.2546,38.9907,39.1838,448900.0
2006-04-05 15:30:00,60.86,60.95,60.64,60.74,327700.0,39.1645,39.2224,39.0229,39.0873,327700.0
2006-04-06 09:30:00,60.95,61.71,60.74,60.86,184400.0,39.2224,39.7115,39.0873,39.1645,184400.0
2006-04-06 10:00:00,60.8,60.88,60.09,60.35,218500.0,39.1259,39.1774,38.669,38.8363,218500.0
2006-04-06 10:30:00,60.37,60.4,59.78,60.08,173900.0,38.8492,38.8685,38.4695,38.6626,173900.0
2006-04-06 11:00:00,60.07,60.45,60.02,60.22,49200.0,38.6561,38.9007,38.6239,38.7526,49200.0
2006-04-06 11:30:00,60.24,60.5,60.16,60.26,50400.0,38.7655,38.9328,38.714,38.7784,50400.0
2006-04-06 12:00:00,60.26,60.4,60.17,60.32,62600.0,38.7784,38.8685,38.7205,38.817,62600.0
2006-04-06 12:30:00,60.31,60.64,60.31,60.62,52500.0,38.8106,39.0229,38.8106,39.0101,52500.0
2006-04-06 13:00:00,60.62,60.75,60.5,60.71,47300.0,39.0101,39.0937,38.9328,39.068,47300.0
2006-04-06 13:30:00,60.71,61.14,60.62,61.14,79600.0,39.068,39.3447,39.0101,39.3447,79600.0
2006-04-06 14:00:00,61.14,61.3,60.78,61.16,80800.0,39.3447,39.4476,39.113,39.3576,80800.0
2006-04-06 14:30:00,61.17,61.29,60.99,61.12,30900.0,39.364,39.4412,39.2482,39.3318,30900.0
2006-04-06 15:00:00,61.12,61.29,61.05,61.05,56700.0,39.3318,39.4412,39.2868,39.2868,56700.0
2006-04-06 15:30:00,61.06,61.33,60.9,61.32,133800.0,39.2932,39.4669,39.1902,39.4605,133800.0
2006-04-07 09:30:00,61.5,63.09,61.31,62.76,423200.0,39.5763,40.5995,39.4541,40.3872,423200.0
2006-04-07 10:00:00,62.77,63.18,62.35,62.71,222900.0,40.3936,40.6575,40.1233,40.355,222900.0
2006-04-07 10:30:00,62.7,62.91,62.0,62.27,154400.0,40.3486,40.4837,39.8981,40.0719,154400.0
2006-04-07 11:00:00,62.3,62.62,61.92,62.01,180600.0,40.0912,40.2971,39.8466,39.9045,180600.0
2006-04-07 11:30:00,61.96,61.99,60.92,61.3,243700.0,39.8724,39.8917,39.2031,39.4476,243700.0
2006-04-07 12:00:00,61.3,61.49,60.87,61.1,110900.0,39.4476,39.5699,39.1709,39.3189,110900.0
2006-04-07 12:30:00,61.1,61.9,61.1,61.41,130700.0,39.3189,39.8338,39.3189,39.5184,130700.0
2006-04-07 13:00:00,61.41,61.64,61.28,61.64,83600.0,39.5184,39.6664,39.4348,39.6664,83600.0
2006-04-07 13:30:00,61.63,61.8,61.4,61.51,121500.0,39.66,39.7694,39.512,39.5828,121500.0
2006-04-07 14:00:00,61.55,61.87,61.42,61.55,99000.0,39.6085,39.8144,39.5249,39.6085,99000.0
2006-04-07 14:30:00,61.55,61.6,60.6,60.92,118100.0,39.6085,39.6407,38.9972,39.2031,118100.0
2006-04-07 15:00:00,60.84,60.99,60.77,60.84,117600.0,39.1516,39.2482,39.1066,39.1516,117600.0
2006-04-07 15:30:00,60.87,61.45,60.84,61.41,255200.0,39.1709,39.5442,39.1516,39.5184,255200.0
2006-04-10 09:30:00,61.61,62.3,61.61,62.19,300800.0,39.6471,40.0912,39.6471,40.0204,300800.0
2006-04-10 10:00:00,62.19,62.35,60.93,60.95,174000.0,40.0204,40.1233,39.2095,39.2224,174000.0
2006-04-10 10:30:00,60.96,61.43,60.84,61.15,227800.0,39.2288,39.5313,39.1516,39.3511,227800.0
2006-04-10 11:00:00,61.14,61.4,61.03,61.24,118900.0,39.3447,39.512,39.2739,39.409,118900.0
2006-04-10 11:30:00,61.24,61.54,61.24,61.32,76300.0,39.409,39.6021,39.409,39.4605,76300.0
2006-04-10 12:00:00,61.3,61.37,61.15,61.19,90600.0,39.4476,39.4927,39.3511,39.3769,90600.0
2006-04-10 12:30:00,61.19,61.28,60.33,60.41,150200.0,39.3769,39.4348,38.8234,38.8749,150200.0
2006-04-10 13:00:00,60.4,60.85,60.38,60.59,143300.0,38.8685,39.1581,38.8556,38.9907,143300.0
2006-04-10 13:30:00,60.58,60.6,59.61,59.72,250600.0,38.9843,38.9972,38.3601,38.4309,250600.0
2006-04-10 14:00:00,59.76,59.86,59.21,59.24,170500.0,38.4566,38.521,38.1027,38.122,170500.0
2006-04-10 14:30:00,59.26,60.05,59.09,59.78,188300.0,38.1349,38.6432,38.0255,38.4695,188300.0
2006-04-10 15:00:00,59.8,60.02,59.44,59.72,181500.0,38.4824,38.6239,38.2507,38.4309,181500.0
2006-04-10 15:30:00,59.72,60.37,59.59,60.1,188400.0,38.4309,38.8492,38.3472,38.6754,188400.0
2006-04-11 09:30:00,60.85,61.3,60.72,61.18,246300.0,39.1581,39.4476,39.0744,39.3704,246300.0
2006-04-11 10:00:00,61.1,61.12,60.5,60.78,154000.0,39.3189,39.3318,38.9328,39.113,154000.0
2006-04-11 10:30:00,60.75,60.89,60.58,60.76,185100.0,39.0937,39.1838,38.9843,39.1001,185100.0
2006-04-11 11:00:00,60.82,60.95,60.57,60.63,106000.0,39.1388,39.2224,38.9779,39.0165,106000.0
2006-04-11 11:30:00,60.6,60.63,59.57,59.73,151600.0,38.9972,39.0165,38.3344,38.4373,151600.0
2006-04-11 12:00:00,59.73,60.07,59.71,60.05,50100.0,38.4373,38.6561,38.4244,38.6432,50100.0
2006-04-11 12:30:00,60.05,60.12,59.93,60.0,60500.0,38.6432,38.6883,38.566,38.6111,60500.0
2006-04-11 13:00:00,60.0,60.09,59.9,60.03,71200.0,38.6111,38.669,38.5467,38.6304,71200.0
2006-04-11 13:30:00,60.03,60.08,59.93,59.93,66100.0,38.6304,38.6626,38.566,38.566,66100.0
2006-04-11 14:00:00,59.92,60.16,59.82,60.07,83600.0,38.5596,38.714,38.4952,38.6561,83600.0
2006-04-11 14:30:00,60.07,60.12,59.95,59.95,57300.0,38.6561,38.6883,38.5789,38.5789,57300.0
2006-04-11 15:00:00,59.93,60.07,59.8,60.0,110600.0,38.566,38.6561,38.4824,38.6111,110600.0
2006-04-11 15:30:00,59.99,60.05,59.84,59.9,227100.0,38.6046,38.6432,38.5081,38.5467,227100.0
2006-04-12 09:30:00,60.88,61.0,60.52,60.56,236000.0,39.1774,39.2546,38.9457,38.9714,236000.0
2006-04-12 10:00:00,60.61,60.8,60.25,60.66,123200.0,39.0036,39.1259,38.7719,39.0358,123200.0
2006-04-12 10:30:00,60.71,60.83,60.56,60.56,157800.0,39.068,39.1452,38.9714,38.9714,157800.0
2006-04-12 11:00:00,60.55,60.59,60.44,60.51,118700.0,38.965,38.9907,38.8942,38.9393,118700.0
2006-04-12 11:30:00,60.52,60.8,60.51,60.73,53600.0,38.9457,39.1259,38.9393,39.0808,53600.0
2006-04-12 12:00:00,60.72,60.79,60.63,60.73,93000.0,39.0744,39.1194,39.0165,39.0808,93000.0
2006-04-12 12:30:00,60.79,61.1,60.79,61.04,108100.0,39.1194,39.3189,39.1194,39.2803,108100.0
2006-04-12 13:00:00,61.05,61.59,61.05,61.48,117100.0,39.2868,39.6343,39.2868,39.5635,117100.0
2006-04-12 13:30:00,61.48,61.93,61.48,61.65,78500.0,39.5635,39.8531,39.5635,39.6729,78500.0
2006-04-12 14:00:00,61.69,62.33,61.68,62.17,133500.0,39.6986,40.1105,39.6922,40.0075,133500.0
2006-04-12 14:30:00,62.17,62.64,62.02,62.51,126800.0,40.0075,40.31,39.911,40.2263,126800.0
2006-04-12 15:00:00,62.51,62.56,62.2,62.34,149000.0,40.2263,40.2585,40.0268,40.1169,149000.0
2006-04-12 15:30:00,62.38,62.96,62.36,62.75,289000.0,40.1426,40.5159,40.1298,40.3807,289000.0
2006-04-13 09:30:00,62.76,65.4,62.1,63.64,253500.0,40.3872,42.0861,39.9625,40.9535,253500.0
2006-04-13 10:00:00,63.64,64.16,63.55,63.65,221300.0,40.9535,41.2881,40.8956,40.9599,221300.0
2006-04-13 10:30:00,63.63,63.79,63.06,63.36,132100.0,40.947,41.05,40.5802,40.7733,132100.0
2006-04-13 11:00:00,63.37,63.68,63.37,63.56,53300.0,40.7797,40.9792,40.7797,40.902,53300.0
2006-04-13 11:30:00,63.54,63.64,63.37,63.5,48300.0,40.8891,40.9535,40.7797,40.8634,48300.0
2006-04-13 12:00:00,63.5,63.63,63.48,63.57,78400.0,40.8634,40.947,40.8505,40.9084,78400.0
2006-04-13 12:30:00,63.57,63.83,63.52,63.71,66200.0,40.9084,41.0757,40.8763,40.9985,66200.0
2006-04-13 13:00:00,63.71,63.75,63.52,63.73,57000.0,40.9985,41.0243,40.8763,41.0114,57000.0
2006-04-13 13:30:00,63.71,64.2,63.7,64.2,146400.0,40.9985,41.3138,40.9921,41.3138,146400.0
2006-04-13 14:00:00,64.2,64.46,64.13,64.34,141100.0,41.3138,41.4812,41.2688,41.4039,141100.0
2006-04-13 14:30:00,64.34,64.34,64.02,64.15,90900.0,41.4039,41.4039,41.198,41.2817,90900.0
2006-04-13 15:00:00,64.16,64.42,64.06,64.1,117000.0,41.2881,41.4554,41.2238,41.2495,117000.0
2006-04-13 15:30:00,64.11,64.33,63.86,64.14,132800.0,41.2559,41.3975,41.095,41.2752,132800.0
2006-04-17 09:30:00,64.8,65.78,64.49,65.7,323300.0,41.7,42.3306,41.5005,42.2791,323300.0
2006-04-17 10:00:00,65.71,66.48,65.7,66.23,441900.0,42.2856,42.7811,42.2791,42.6202,441900.0
2006-04-17 10:30:00,66.22,66.3,65.6,65.85,292700.0,42.6138,42.6652,42.2148,42.3756,292700.0
2006-04-17 11:00:00,65.79,66.25,65.77,66.21,185000.0,42.337,42.6331,42.3242,42.6073,185000.0
2006-04-17 11:30:00,66.2,66.84,66.15,66.64,243200.0,42.6009,43.0127,42.5687,42.884,243200.0
2006-04-17 12:00:00,66.67,66.93,66.46,66.59,146300.0,42.9033,43.0706,42.7682,42.8519,146300.0
2006-04-17 12:30:00,66.6,66.6,65.93,66.12,143700.0,42.8583,42.8583,42.4271,42.5494,143700.0
2006-04-17 13:00:00,66.13,66.23,65.88,65.9,125800.0,42.5558,42.6202,42.395,42.4078,125800.0
2006-04-17 13:30:00,65.88,65.98,65.35,65.36,187500.0,42.395,42.4593,42.0539,42.0603,187500.0
2006-04-17 14:00:00,65.36,65.84,65.0,65.12,229000.0,42.0603,42.3692,41.8287,41.9059,229000.0
2006-04-17 14:30:00,65.2,65.41,65.09,65.12,82200.0,41.9574,42.0925,41.8866,41.9059,82200.0
2006-04-17 15:00:00,65.1,65.49,65.1,65.18,77400.0,41.893,42.144,41.893,41.9445,77400.0
2006-04-17 15:30:00,65.19,66.1,65.18,65.93,552200.0,41.9509,42.5365,41.9445,42.4271,552200.0
2006-04-18 09:30:00,65.94,66.72,65.55,65.55,228000.0,42.4336,42.9355,42.1826,42.1826,228000.0
2006-04-18 10:00:00,65.58,65.6,65.07,65.25,147000.0,42.2019,42.2148,41.8737,41.9895,147000.0
2006-04-18 10:30:00,65.19,65.37,64.86,65.12,132300.0,41.9509,42.0668,41.7386,41.9059,132300.0
2006-04-18 11:00:00,65.07,65.2,64.93,64.96,61400.0,41.8737,41.9574,41.7836,41.8029,61400.0
2006-04-18 11:30:00,64.97,64.97,64.53,64.67,125300.0,41.8094,41.8094,41.5262,41.6163,125300.0
2006-04-18 12:00:00,64.67,64.91,64.61,64.66,101300.0,41.6163,41.7707,41.5777,41.6099,101300.0
2006-04-18 12:30:00,64.65,64.69,64.18,64.3,104500.0,41.6034,41.6292,41.301,41.3782,104500.0
2006-04-18 13:00:00,64.3,64.47,63.77,63.91,165800.0,41.3782,41.4876,41.0371,41.1272,165800.0
2006-04-18 13:30:00,63.98,64.28,63.9,63.9,114100.0,41.1723,41.3653,41.1208,41.1208,114100.0
2006-04-18 14:00:00,63.91,64.48,63.17,63.58,235200.0,41.1272,41.494,40.651,40.9149,235200.0
2006-04-18 14:30:00,63.58,63.7,63.16,63.39,179800.0,40.9149,40.9921,40.6446,40.7926,179800.0
2006-04-18 15:00:00,63.39,64.01,63.34,64.0,143300.0,40.7926,41.1916,40.7604,41.1851,143300.0
2006-04-18 15:30:00,64.0,64.45,63.82,64.01,218800.0,41.1851,41.4747,41.0693,41.1916,218800.0
2006-04-19 09:30:00,64.0,64.6,63.9,64.38,184100.0,41.1851,41.5713,41.1208,41.4297,184100.0
2006-04-19 10:00:00,64.38,64.53,63.73,64.06,142700.0,41.4297,41.5262,41.0114,41.2238,142700.0
2006-04-19 10:30:00,64.04,64.04,63.53,63.7,140800.0,41.2109,41.2109,40.8827,40.9921,140800.0
2006-04-19 11:00:00,63.69,64.09,63.67,64.03,69700.0,40.9857,41.2431,40.9728,41.2044,69700.0
2006-04-19 11:30:00,64.03,64.26,63.92,64.16,68800.0,41.2044,41.3525,41.1337,41.2881,68800.0
2006-04-19 12:00:00,64.13,64.26,64.01,64.17,51500.0,41.2688,41.3525,41.1916,41.2945,51500.0
2006-04-19 12:30:00,64.16,64.25,63.84,63.99,59700.0,41.2881,41.346,41.0822,41.1787,59700.0
2006-04-19 13:00:00,63.95,64.1,63.87,63.99,54300.0,41.153,41.2495,41.1015,41.1787,54300.0
2006-04-19 13:30:00,64.01,64.2,63.92,64.0,162400.0,41.1916,41.3138,41.1337,41.1851,162400.0
2006-04-19 14:00:00,64.07,64.14,64.0,64.09,81300.0,41.2302,41.2752,41.1851,41.2431,81300.0
2006-04-19 14:30:00,64.12,64.22,64.0,64.07,76900.0,41.2624,41.3267,41.1851,41.2302,76900.0
2006-04-19 15:00:00,64.07,64.12,63.9,64.01,100200.0,41.2302,41.2624,41.1208,41.1916,100200.0
2006-04-19 15:30:00,64.01,64.1,63.93,64.09,135500.0,41.1916,41.2495,41.1401,41.2431,135500.0
2006-04-20 09:30:00,64.13,64.57,64.1,64.36,142700.0,41.2688,41.5519,41.2495,41.4168,142700.0
2006-04-20 10:00:00,64.32,64.74,64.3,64.74,102000.0,41.3911,41.6613,41.3782,41.6613,102000.0
2006-04-20 10:30:00,64.74,64.86,64.6,64.67,100900.0,41.6613,41.7386,41.5713,41.6163,100900.0
2006-04-20 11:00:00,64.62,64.72,64.0,64.01,79900.0,41.5841,41.6485,41.1851,41.1916,79900.0
2006-04-20 11:30:00,64.02,64.14,63.63,63.82,57700.0,41.198,41.2752,40.947,41.0693,57700.0
2006-04-20 12:00:00,63.82,63.85,63.39,63.67,87000.0,41.0693,41.0886,40.7926,40.9728,87000.0
2006-04-20 12:30:00,63.68,63.84,63.66,63.84,31100.0,40.9792,41.0822,40.9663,41.0822,31100.0
2006-04-20 13:00:00,63.84,63.85,63.66,63.74,55100.0,41.0822,41.0886,40.9663,41.0178,55100.0
2006-04-20 13:30:00,63.73,63.93,63.69,63.93,55500.0,41.0114,41.1401,40.9857,41.1401,55500.0
2006-04-20 14:00:00,63.93,64.16,63.91,63.98,51800.0,41.1401,41.2881,41.1272,41.1723,51800.0
2006-04-20 14:30:00,64.02,64.11,63.9,64.01,75900.0,41.198,41.2559,41.1208,41.1916,75900.0
2006-04-20 15:00:00,64.04,64.23,63.97,64.1,90000.0,41.2109,41.3332,41.1658,41.2495,90000.0
2006-04-20 15:30:00,64.13,64.15,63.88,63.92,144200.0,41.2688,41.2817,41.1079,41.1337,144200.0
2006-04-21 09:30:00,63.92,64.5,63.92,63.99,122300.0,41.1337,41.5069,41.1337,41.1787,122300.0
2006-04-21 10:00:00,64.0,64.14,63.9,64.13,32700.0,41.1851,41.2752,41.1208,41.2688,32700.0
2006-04-21 10:30:00,64.13,64.14,64.01,64.06,49900.0,41.2688,41.2752,41.1916,41.2238,49900.0
2006-04-21 11:00:00,64.06,64.07,63.9,64.05,44100.0,41.2238,41.2302,41.1208,41.2173,44100.0
2006-04-21 11:30:00,64.0,64.08,63.95,63.99,79400.0,41.1851,41.2366,41.153,41.1787,79400.0
2006-04-21 12:00:00,63.99,64.1,63.97,64.06,42700.0,41.1787,41.2495,41.1658,41.2238,42700.0
2006-04-21 12:30:00,64.1,64.14,64.04,64.07,55800.0,41.2495,41.2752,41.2109,41.2302,55800.0
2006-04-21 13:00:00,64.06,64.13,63.95,64.1,82800.0,41.2238,41.2688,41.153,41.2495,82800.0
2006-04-21 13:30:00,64.09,64.13,63.93,64.1,45400.0,41.2431,41.2688,41.1401,41.2495,45400.0
2006-04-21 14:00:00,64.1,64.1,63.89,63.91,48100.0,41.2495,41.2495,41.1144,41.1272,48100.0
2006-04-21 14:30:00,63.89,63.89,63.18,63.18,108900.0,41.1144,41.1144,40.6575,40.6575,108900.0
2006-04-21 15:00:00,63.17,63.4,62.95,63.39,90900.0,40.651,40.799,40.5094,40.7926,90900.0
2006-04-21 15:30:00,63.41,64.08,63.41,63.96,138000.0,40.8055,41.2366,40.8055,41.1594,138000.0
2006-04-24 09:30:00,64.07,64.11,63.01,63.23,108000.0,41.2302,41.2559,40.5481,40.6896,108000.0
2006-04-24 10:00:00,63.26,63.62,63.16,63.55,106300.0,40.7089,40.9406,40.6446,40.8956,106300.0
2006-04-24 10:30:00,63.52,63.95,63.42,63.81,129800.0,40.8763,41.153,40.8119,41.0629,129800.0
2006-04-24 11:00:00,63.79,63.87,63.57,63.73,39600.0,41.05,41.1015,40.9084,41.0114,39600.0
2006-04-24 11:30:00,63.66,63.75,63.37,63.43,80900.0,40.9663,41.0243,40.7797,40.8183,80900.0
2006-04-24 12:00:00,63.48,63.59,63.4,63.49,42900.0,40.8505,40.9213,40.799,40.8569,42900.0
2006-04-24 12:30:00,63.48,63.59,63.32,63.48,54000.0,40.8505,40.9213,40.7475,40.8505,54000.0
2006-04-24 13:00:00,63.5,63.52,63.37,63.45,53700.0,40.8634,40.8763,40.7797,40.8312,53700.0
2006-04-24 13:30:00,63.45,63.64,63.44,63.58,41900.0,40.8312,40.9535,40.8248,40.9149,41900.0
2006-04-24 14:00:00,63.64,63.66,63.46,63.47,43000.0,40.9535,40.9663,40.8376,40.8441,43000.0
2006-04-24 14:30:00,63.48,63.87,63.48,63.84,127500.0,40.8505,41.1015,40.8505,41.0822,127500.0
2006-04-24 15:00:00,63.81,63.97,63.72,63.81,80000.0,41.0629,41.1658,41.005,41.0629,80000.0
2006-04-24 15:30:00,63.8,64.48,63.8,64.35,168200.0,41.0564,41.494,41.0564,41.4104,168200.0
2006-04-25 09:30:00,64.32,64.49,63.58,63.66,122200.0,41.3911,41.5005,40.9149,40.9663,122200.0
2006-04-25 10:00:00,63.57,63.91,63.29,63.61,91200.0,40.9084,41.1272,40.7282,40.9342,91200.0
2006-04-25 10:30:00,63.57,63.94,63.41,63.77,49300.0,40.9084,41.1465,40.8055,41.0371,49300.0
2006-04-25 11:00:00,63.85,64.0,63.75,63.85,59700.0,41.0886,41.1851,41.0243,41.0886,59700.0
2006-04-25 11:30:00,63.84,63.91,63.5,63.89,58800.0,41.0822,41.1272,40.8634,41.1144,58800.0
2006-04-25 12:00:00,63.88,63.94,63.67,63.82,35200.0,41.1079,41.1465,40.9728,41.0693,35200.0
2006-04-25 12:30:00,63.82,63.87,63.67,63.68,20600.0,41.0693,41.1015,40.9728,40.9792,20600.0
2006-04-25 13:00:00,63.68,63.68,63.5,63.6,33500.0,40.9792,40.9792,40.8634,40.9277,33500.0
2006-04-25 13:30:00,63.61,63.75,63.5,63.57,36200.0,40.9342,41.0243,40.8634,40.9084,36200.0
2006-04-25 14:00:00,63.55,63.9,63.5,63.75,49700.0,40.8956,41.1208,40.8634,41.0243,49700.0
2006-04-25 14:30:00,63.75,63.81,63.6,63.65,40900.0,41.0243,41.0629,40.9277,40.9599,40900.0
2006-04-25 15:00:00,63.65,63.74,63.35,63.73,94400.0,40.9599,41.0178,40.7669,41.0114,94400.0
2006-04-25 15:30:00,63.73,63.8,63.35,63.75,181000.0,41.0114,41.0564,40.7669,41.0243,181000.0
2006-04-26 09:30:00,63.58,63.64,62.64,62.77,232900.0,40.9149,40.9535,40.31,40.3936,232900.0
2006-04-26 10:00:00,62.84,62.86,62.5,62.7,114600.0,40.4387,40.4515,40.2199,40.3486,114600.0
2006-04-26 10:30:00,62.65,62.79,62.12,62.19,132300.0,40.3164,40.4065,39.9753,40.0204,132300.0
2006-04-26 11:00:00,62.2,62.36,61.8,61.82,148600.0,40.0268,40.1298,39.7694,39.7823,148600.0
2006-04-26 11:30:00,61.82,61.97,61.6,61.65,108700.0,39.7823,39.8788,39.6407,39.6729,108700.0
2006-04-26 12:00:00,61.64,61.64,60.86,61.0,237400.0,39.6664,39.6664,39.1645,39.2546,237400.0
2006-04-26 12:30:00,61.04,61.09,60.75,60.93,125300.0,39.2803,39.3125,39.0937,39.2095,125300.0
2006-04-26 13:00:00,60.87,61.36,60.85,61.2,158000.0,39.1709,39.4863,39.1581,39.3833,158000.0
2006-04-26 13:30:00,61.2,61.37,61.14,61.35,125500.0,39.3833,39.4927,39.3447,39.4798,125500.0
2006-04-26 14:00:00,61.35,61.51,61.08,61.34,185300.0,39.4798,39.5828,39.3061,39.4734,185300.0
2006-04-26 14:30:00,61.36,61.59,61.21,61.54,89500.0,39.4863,39.6343,39.3897,39.6021,89500.0
2006-04-26 15:00:00,61.54,61.7,61.48,61.67,144700.0,39.6021,39.7051,39.5635,39.6857,144700.0
2006-04-26 15:30:00,61.67,61.92,61.49,61.86,260600.0,39.6857,39.8466,39.5699,39.808,260600.0
2006-04-27 09:30:00,62.45,62.55,61.12,61.65,245600.0,40.1877,40.252,39.3318,39.6729,245600.0
2006-04-27 10:00:00,61.63,62.2,61.56,61.84,187700.0,39.66,40.0268,39.615,39.7951,187700.0
2006-04-27 10:30:00,61.84,62.1,61.8,62.1,110800.0,39.7951,39.9625,39.7694,39.9625,110800.0
2006-04-27 11:00:00,62.13,62.49,62.07,62.29,133200.0,39.9818,40.2134,39.9432,40.0847,133200.0
2006-04-27 11:30:00,62.24,63.14,62.2,63.14,195200.0,40.0526,40.6317,40.0268,40.6317,195200.0
2006-04-27 12:00:00,63.14,64.42,63.07,64.27,258100.0,40.6317,41.4554,40.5867,41.3589,258100.0
2006-04-27 12:30:00,64.26,64.57,63.9,64.08,193500.0,41.3525,41.5519,41.1208,41.2366,193500.0
2006-04-27 13:00:00,64.11,64.31,63.99,64.22,120000.0,41.2559,41.3846,41.1787,41.3267,120000.0
2006-04-27 13:30:00,64.23,64.59,64.07,64.59,117100.0,41.3332,41.5648,41.2302,41.5648,117100.0
2006-04-27 14:00:00,64.61,64.68,64.39,64.65,102500.0,41.5777,41.6227,41.4361,41.6034,102500.0
2006-04-27 14:30:00,64.63,64.77,64.42,64.46,137100.0,41.5906,41.6807,41.4554,41.4812,137100.0
2006-04-27 15:00:00,64.5,64.65,64.27,64.28,137300.0,41.5069,41.6034,41.3589,41.3653,137300.0
2006-04-27 15:30:00,64.3,64.65,63.67,64.62,353100.0,41.3782,41.6034,40.9728,41.5841,353100.0
2006-04-28 09:30:00,64.64,65.45,64.4,64.93,127900.0,41.597,42.1182,41.4425,41.7836,127900.0
2006-04-28 10:00:00,64.91,64.94,64.02,64.24,101300.0,41.7707,41.79,41.198,41.3396,101300.0
2006-04-28 10:30:00,64.22,64.82,64.11,64.58,69100.0,41.3267,41.7128,41.2559,41.5584,69100.0
2006-04-28 11:00:00,64.57,64.58,64.2,64.42,50900.0,41.5519,41.5584,41.3138,41.4554,50900.0
2006-04-28 11:30:00,64.38,64.4,64.2,64.37,52100.0,41.4297,41.4425,41.3138,41.4232,52100.0
2006-04-28 12:00:00,64.37,64.75,64.34,64.73,55200.0,41.4232,41.6678,41.4039,41.6549,55200.0
2006-04-28 12:30:00,64.72,64.84,64.58,64.63,37600.0,41.6485,41.7257,41.5584,41.5906,37600.0
2006-04-28 13:00:00,64.63,64.66,64.46,64.59,23600.0,41.5906,41.6099,41.4812,41.5648,23600.0
2006-04-28 13:30:00,64.59,64.63,64.5,64.54,25400.0,41.5648,41.5906,41.5069,41.5326,25400.0
2006-04-28 14:00:00,64.54,64.75,64.54,64.64,55700.0,41.5326,41.6678,41.5326,41.597,55700.0
2006-04-28 14:30:00,64.65,64.7,64.58,64.63,45300.0,41.6034,41.6356,41.5584,41.5906,45300.0
2006-04-28 15:00:00,64.64,64.8,64.55,64.61,65800.0,41.597,41.7,41.5391,41.5777,65800.0
2006-04-28 15:30:00,64.61,64.93,64.61,64.71,142800.0,41.5777,41.7836,41.5777,41.642,142800.0
2006-05-01 09:30:00,64.85,64.91,64.5,64.83,58600.0,41.7321,41.7707,41.5069,41.7193,58600.0
2006-05-01 10:00:00,64.81,65.43,64.75,65.09,143600.0,41.7064,42.1054,41.6678,41.8866,143600.0
2006-05-01 10:30:00,65.1,65.15,64.85,64.94,71400.0,41.893,41.9252,41.7321,41.79,71400.0
2006-05-01 11:00:00,64.95,65.09,64.91,65.0,40600.0,41.7965,41.8866,41.7707,41.8287,40600.0
2006-05-01 11:30:00,65.01,65.12,64.96,65.08,44500.0,41.8351,41.9059,41.8029,41.8801,44500.0
2006-05-01 12:00:00,65.04,65.14,64.96,64.97,43300.0,41.8544,41.9188,41.8029,41.8094,43300.0
2006-05-01 12:30:00,65.0,65.08,64.93,65.04,34000.0,41.8287,41.8801,41.7836,41.8544,34000.0
2006-05-01 13:00:00,65.05,65.11,64.97,65.07,30300.0,41.8608,41.8994,41.8094,41.8737,30300.0
2006-05-01 13:30:00,65.07,65.07,64.95,65.03,33300.0,41.8737,41.8737,41.7965,41.848,33300.0
2006-05-01 14:00:00,65.04,65.11,64.94,65.02,41600.0,41.8544,41.8994,41.79,41.8415,41600.0
2006-05-01 14:30:00,65.02,65.05,64.9,64.93,42100.0,41.8415,41.8608,41.7643,41.7836,42100.0
2006-05-01 15:00:00,64.93,64.98,64.32,64.45,72900.0,41.7836,41.8158,41.3911,41.4747,72900.0
2006-05-01 15:30:00,64.47,64.7,64.03,64.27,134900.0,41.4876,41.6356,41.2044,41.3589,134900.0
2006-05-02 09:30:00,64.52,65.2,64.52,65.03,76300.0,41.5198,41.9574,41.5198,41.848,76300.0
2006-05-02 10:00:00,65.04,65.04,64.57,64.79,231900.0,41.8544,41.8544,41.5519,41.6935,231900.0
2006-05-02 10:30:00,64.79,64.85,64.36,64.46,89800.0,41.6935,41.7321,41.4168,41.4812,89800.0
2006-05-02 11:00:00,64.45,64.6,64.15,64.42,87500.0,41.4747,41.5713,41.2817,41.4554,87500.0
2006-05-02 11:30:00,64.4,64.56,64.34,64.5,64900.0,41.4425,41.5455,41.4039,41.5069,64900.0
2006-05-02 12:00:00,64.5,64.7,64.43,64.5,61000.0,41.5069,41.6356,41.4619,41.5069,61000.0
2006-05-02 12:30:00,64.55,64.64,64.32,64.45,40200.0,41.5391,41.597,41.3911,41.4747,40200.0
2006-05-02 13:00:00,64.46,64.5,64.32,64.39,40500.0,41.4812,41.5069,41.3911,41.4361,40500.0
2006-05-02 13:30:00,64.39,64.52,64.24,64.52,54700.0,41.4361,41.5198,41.3396,41.5198,54700.0
2006-05-02 14:00:00,64.48,64.62,64.3,64.5,68400.0,41.494,41.5841,41.3782,41.5069,68400.0
2006-05-02 14:30:00,64.5,64.6,64.45,64.55,54000.0,41.5069,41.5713,41.4747,41.5391,54000.0
2006-05-02 15:00:00,64.55,64.6,64.5,64.57,41900.0,41.5391,41.5713,41.5069,41.5519,41900.0
2006-05-02 15:30:00,64.57,64.6,64.53,64.56,60500.0,41.5519,41.5713,41.5262,41.5455,60500.0
2006-05-03 09:30:00,64.77,65.32,64.73,65.1,106700.0,41.6807,42.0346,41.6549,41.893,106700.0
2006-05-03 10:00:00,65.08,65.98,65.04,65.93,176800.0,41.8801,42.4593,41.8544,42.4271,176800.0
2006-05-03 10:30:00,65.93,66.15,65.74,65.74,156800.0,42.4271,42.5687,42.3049,42.3049,156800.0
2006-05-03 11:00:00,65.74,66.12,65.73,65.99,110900.0,42.3049,42.5494,42.2984,42.4657,110900.0
2006-05-03 11:30:00,65.99,65.99,65.67,65.83,75100.0,42.4657,42.4657,42.2598,42.3628,75100.0
2006-05-03 12:00:00,65.85,65.92,65.75,65.81,59800.0,42.3756,42.4207,42.3113,42.3499,59800.0
2006-05-03 12:30:00,65.83,65.89,65.54,65.78,81900.0,42.3628,42.4014,42.1762,42.3306,81900.0
2006-05-03 13:00:00,65.79,65.89,65.74,65.81,62600.0,42.337,42.4014,42.3049,42.3499,62600.0
2006-05-03 13:30:00,65.82,65.84,65.7,65.75,72500.0,42.3563,42.3692,42.2791,42.3113,72500.0
2006-05-03 14:00:00,65.75,66.0,65.64,65.75,98200.0,42.3113,42.4722,42.2405,42.3113,98200.0
2006-05-03 14:30:00,65.75,65.88,65.74,65.81,76400.0,42.3113,42.395,42.3049,42.3499,76400.0
2006-05-03 15:00:00,65.81,65.9,65.75,65.84,158400.0,42.3499,42.4078,42.3113,42.3692,158400.0
2006-05-03 15:30:00,65.84,65.93,65.39,65.41,138000.0,42.3692,42.4271,42.0796,42.0925,138000.0
2006-05-04 09:30:00,65.4,65.4,64.29,64.5,166400.0,42.0861,42.0861,41.3718,41.5069,166400.0
2006-05-04 10:00:00,64.54,64.54,63.37,64.0,227500.0,41.5326,41.5326,40.7797,41.1851,227500.0
2006-05-04 10:30:00,64.0,64.37,63.94,64.07,166900.0,41.1851,41.4232,41.1465,41.2302,166900.0
2006-05-04 11:00:00,64.02,64.98,64.0,64.98,146400.0,41.198,41.8158,41.1851,41.8158,146400.0
2006-05-04 11:30:00,64.98,65.59,64.91,65.19,89400.0,41.8158,42.2083,41.7707,41.9509,89400.0
2006-05-04 12:00:00,65.19,65.36,65.02,65.05,70300.0,41.9509,42.0603,41.8415,41.8608,70300.0
2006-05-04 12:30:00,65.08,65.33,64.56,65.2,77600.0,41.8801,42.041,41.5455,41.9574,77600.0
2006-05-04 13:00:00,65.2,65.73,65.17,65.67,95800.0,41.9574,42.2984,41.9381,42.2598,95800.0
2006-05-04 13:30:00,65.67,66.0,65.47,65.79,88300.0,42.2598,42.4722,42.1311,42.337,88300.0
2006-05-04 14:00:00,65.8,65.82,65.47,65.67,80300.0,42.3435,42.3563,42.1311,42.2598,80300.0
2006-05-04 14:30:00,65.65,66.24,65.65,66.24,115500.0,42.2469,42.6266,42.2469,42.6266,115500.0
2006-05-04 15:00:00,66.21,66.5,65.92,66.31,193400.0,42.6073,42.7939,42.4207,42.6717,193400.0
2006-05-04 15:30:00,66.29,66.89,66.1,66.32,352000.0,42.6588,43.0449,42.5365,42.6781,352000.0
2006-05-05 09:30:00,69.3,71.7,69.12,70.49,977400.0,44.5958,46.1402,44.48,45.3616,977400.0
2006-05-05 10:00:00,70.14,71.4,70.1,71.06,649800.0,45.1363,45.9472,45.1106,45.7284,649800.0
2006-05-05 10:30:00,71.1,71.23,70.51,71.06,257500.0,45.7541,45.8378,45.3744,45.7284,257500.0
2006-05-05 11:00:00,71.05,71.06,70.15,70.43,195600.0,45.7219,45.7284,45.1428,45.323,195600.0
2006-05-05 11:30:00,70.43,70.71,69.9,70.09,232800.0,45.323,45.5031,44.9819,45.1042,232800.0
2006-05-05 12:00:00,70.03,70.73,69.92,70.7,225900.0,45.0656,45.516,44.9948,45.4967,225900.0
2006-05-05 12:30:00,70.69,70.99,70.56,70.82,132100.0,45.4903,45.6833,45.4066,45.5739,132100.0
2006-05-05 13:00:00,70.82,71.14,70.64,71.12,105300.0,45.5739,45.7799,45.4581,45.767,105300.0
2006-05-05 13:30:00,71.12,71.39,71.06,71.31,165900.0,45.767,45.9407,45.7284,45.8893,165900.0
2006-05-05 14:00:00,71.31,71.4,70.92,71.06,128900.0,45.8893,45.9472,45.6383,45.7284,128900.0
2006-05-05 14:30:00,71.06,71.1,70.76,71.05,78000.0,45.7284,45.7541,45.5353,45.7219,78000.0
2006-05-05 15:00:00,71.05,71.38,70.83,71.38,225700.0,45.7219,45.9343,45.5804,45.9343,225700.0
2006-05-05 15:30:00,71.38,71.47,71.01,71.29,275700.0,45.9343,45.9922,45.6962,45.8764,275700.0
2006-05-08 09:30:00,71.75,72.1,70.4,70.85,188800.0,46.1724,46.3976,45.3037,45.5932,188800.0
2006-05-08 10:00:00,70.87,71.57,70.75,71.43,128300.0,45.6061,46.0566,45.5289,45.9665,128300.0
2006-05-08 10:30:00,71.36,71.46,70.72,70.72,86200.0,45.9214,45.9858,45.5096,45.5096,86200.0
2006-05-08 11:00:00,70.75,70.99,70.73,70.99,52400.0,45.5289,45.6833,45.516,45.6833,52400.0
2006-05-08 11:30:00,70.95,71.07,70.79,70.85,52200.0,45.6576,45.7348,45.5546,45.5932,52200.0
2006-05-08 12:00:00,70.8,70.97,70.8,70.87,32000.0,45.5611,45.6705,45.5611,45.6061,32000.0
2006-05-08 12:30:00,70.85,70.99,70.77,70.85,46300.0,45.5932,45.6833,45.5418,45.5932,46300.0
2006-05-08 13:00:00,70.84,70.99,70.74,70.91,67700.0,45.5868,45.6833,45.5225,45.6318,67700.0
2006-05-08 13:30:00,70.86,71.18,70.86,71.08,52300.0,45.5997,45.8056,45.5997,45.7412,52300.0
2006-05-08 14:00:00,71.08,71.08,70.85,70.9,41900.0,45.7412,45.7412,45.5932,45.6254,41900.0
2006-05-08 14:30:00,70.86,71.25,70.77,71.25,80100.0,45.5997,45.8506,45.5418,45.8506,80100.0
2006-05-08 15:00:00,71.24,71.25,70.95,71.15,111500.0,45.8442,45.8506,45.6576,45.7863,111500.0
2006-05-08 15:30:00,71.14,71.16,70.76,70.92,139900.0,45.7799,45.7927,45.5353,45.6383,139900.0
2006-05-09 09:30:00,71.5,72.65,71.25,71.64,263700.0,46.0115,46.7516,45.8506,46.1016,263700.0
2006-05-09 10:00:00,71.64,71.7,70.8,71.09,160300.0,46.1016,46.1402,45.5611,45.7477,160300.0
2006-05-09 10:30:00,71.1,71.65,71.09,71.53,97000.0,45.7541,46.1081,45.7477,46.0308,97000.0
2006-05-09 11:00:00,71.52,71.54,71.13,71.22,103900.0,46.0244,46.0373,45.7734,45.8313,103900.0
2006-05-09 11:30:00,71.22,71.33,71.13,71.22,73100.0,45.8313,45.9021,45.7734,45.8313,73100.0
2006-05-09 12:00:00,71.21,71.23,71.01,71.01,36900.0,45.8249,45.8378,45.6962,45.6962,36900.0
2006-05-09 12:30:00,71.02,71.02,70.89,70.97,49200.0,45.7026,45.7026,45.619,45.6705,49200.0
2006-05-09 13:00:00,70.97,71.28,70.96,71.19,73500.0,45.6705,45.87,45.664,45.812,73500.0
2006-05-09 13:30:00,71.19,71.19,71.0,71.01,34300.0,45.812,45.812,45.6898,45.6962,34300.0
2006-05-09 14:00:00,71.02,71.14,71.0,71.0,53600.0,45.7026,45.7799,45.6898,45.6898,53600.0
2006-05-09 14:30:00,70.98,70.99,70.56,70.62,59400.0,45.6769,45.6833,45.4066,45.4452,59400.0
2006-05-09 15:00:00,70.62,70.83,70.6,70.64,51100.0,45.4452,45.5804,45.4324,45.4581,51100.0
2006-05-09 15:30:00,70.64,70.74,70.47,70.57,98100.0,45.4581,45.5225,45.3487,45.4131,98100.0
2006-05-10 09:30:00,70.95,71.48,70.61,71.13,136600.0,45.6576,45.9987,45.4388,45.7734,136600.0
2006-05-10 10:00:00,71.16,71.2,70.83,70.93,76900.0,45.7927,45.8185,45.5804,45.6447,76900.0
2006-05-10 10:30:00,71.0,71.27,70.88,70.94,53700.0,45.6898,45.8635,45.6125,45.6512,53700.0
2006-05-10 11:00:00,70.94,71.12,70.82,70.95,30900.0,45.6512,45.767,45.5739,45.6576,30900.0
2006-05-10 11:30:00,70.96,71.08,70.94,71.05,29000.0,45.664,45.7412,45.6512,45.7219,29000.0
2006-05-10 12:00:00,71.0,71.23,70.98,71.17,61900.0,45.6898,45.8378,45.6769,45.7992,61900.0
2006-05-10 12:30:00,71.17,71.45,71.13,71.4,41200.0,45.7992,45.9793,45.7734,45.9472,41200.0
2006-05-10 13:00:00,71.4,71.45,71.27,71.39,29800.0,45.9472,45.9793,45.8635,45.9407,29800.0
2006-05-10 13:30:00,71.39,71.45,71.24,71.32,41400.0,45.9407,45.9793,45.8442,45.8957,41400.0
2006-05-10 14:00:00,71.35,71.45,71.19,71.41,59400.0,45.915,45.9793,45.812,45.9536,59400.0
2006-05-10 14:30:00,71.41,71.91,71.24,71.91,123300.0,45.9536,46.2754,45.8442,46.2754,123300.0
2006-05-10 15:00:00,71.91,71.91,71.59,71.66,80500.0,46.2754,46.2754,46.0694,46.1145,80500.0
2006-05-10 15:30:00,71.65,71.66,71.27,71.27,156100.0,46.1081,46.1145,45.8635,45.8635,156100.0
2006-05-11 09:30:00,71.85,73.14,71.85,72.34,245900.0,46.2368,47.0669,46.2368,46.5521,245900.0
2006-05-11 10:00:00,72.34,72.5,71.8,72.48,180800.0,46.5521,46.655,46.2046,46.6422,180800.0
2006-05-11 10:30:00,72.49,72.49,71.48,71.78,108100.0,46.6486,46.6486,45.9987,46.1917,108100.0
2006-05-11 11:00:00,71.77,71.91,71.56,71.85,127400.0,46.1853,46.2754,46.0501,46.2368,127400.0
2006-05-11 11:30:00,71.86,71.97,71.65,71.8,77300.0,46.2432,46.314,46.1081,46.2046,77300.0
2006-05-11 12:00:00,71.8,71.82,71.64,71.7,68700.0,46.2046,46.2175,46.1016,46.1402,68700.0
2006-05-11 12:30:00,71.69,71.82,71.54,71.74,95700.0,46.1338,46.2175,46.0373,46.166,95700.0
2006-05-11 13:00:00,71.74,71.78,71.62,71.71,84800.0,46.166,46.1917,46.0887,46.1467,84800.0
2006-05-11 13:30:00,71.72,71.73,71.53,71.68,68900.0,46.1531,46.1595,46.0308,46.1274,68900.0
2006-05-11 14:00:00,71.67,71.9,71.61,71.78,87800.0,46.1209,46.2689,46.0823,46.1917,87800.0
2006-05-11 14:30:00,71.79,71.9,71.63,71.71,115800.0,46.1981,46.2689,46.0952,46.1467,115800.0
2006-05-11 15:00:00,71.71,71.72,71.51,71.59,72700.0,46.1467,46.1531,46.018,46.0694,72700.0
2006-05-11 15:30:00,71.61,71.61,70.97,71.11,214800.0,46.0823,46.0823,45.6705,45.7606,214800.0
2006-05-12 09:30:00,70.5,70.61,69.16,69.31,303200.0,45.368,45.4388,44.5057,44.6022,303200.0
2006-05-12 10:00:00,69.36,69.79,68.55,69.63,227300.0,44.6344,44.9111,44.1131,44.8081,227300.0
2006-05-12 10:30:00,69.63,69.74,68.76,69.1,87300.0,44.8081,44.8789,44.2483,44.4671,87300.0
2006-05-12 11:00:00,69.1,69.25,69.0,69.0,63500.0,44.4671,44.5636,44.4027,44.4027,63500.0
2006-05-12 11:30:00,69.0,69.0,68.71,68.9,97600.0,44.4027,44.4027,44.2161,44.3384,97600.0
2006-05-12 12:00:00,68.89,69.05,68.75,68.75,54300.0,44.3319,44.4349,44.2419,44.2419,54300.0
2006-05-12 12:30:00,68.74,68.74,68.19,68.38,111700.0,44.2354,44.2354,43.8815,44.0037,111700.0
2006-05-12 13:00:00,68.4,68.44,67.75,67.81,107900.0,44.0166,44.0424,43.5983,43.6369,107900.0
2006-05-12 13:30:00,67.81,67.99,67.71,67.9,91500.0,43.6369,43.7528,43.5726,43.6949,91500.0
2006-05-12 14:00:00,67.9,68.3,67.9,68.1,96100.0,43.6949,43.9523,43.6949,43.8236,96100.0
2006-05-12 14:30:00,68.07,68.33,68.0,68.3,60200.0,43.8043,43.9716,43.7592,43.9523,60200.0
2006-05-12 15:00:00,68.29,68.85,68.2,68.53,77500.0,43.9458,44.3062,43.8879,44.1003,77500.0
2006-05-12 15:30:00,68.52,68.75,68.02,68.12,209800.0,44.0938,44.2419,43.7721,43.8364,209800.0
2006-05-15 09:30:00,68.3,68.75,68.15,68.15,166700.0,43.9523,44.2419,43.8557,43.8557,166700.0
2006-05-15 10:00:00,68.12,68.12,67.24,67.43,162500.0,43.8364,43.8364,43.2701,43.3924,162500.0
2006-05-15 10:30:00,67.42,67.71,67.4,67.5,89800.0,43.386,43.5726,43.3731,43.4375,89800.0
2006-05-15 11:00:00,67.5,67.63,67.33,67.47,108600.0,43.4375,43.5211,43.3281,43.4181,108600.0
2006-05-15 11:30:00,67.47,67.7,67.32,67.33,74000.0,43.4181,43.5662,43.3216,43.3281,74000.0
2006-05-15 12:00:00,67.33,67.33,66.85,66.97,109100.0,43.3281,43.3281,43.0192,43.0964,109100.0
2006-05-15 12:30:00,67.0,67.1,66.59,66.63,108600.0,43.1157,43.18,42.8519,42.8776,108600.0
2006-05-15 13:00:00,66.63,66.9,66.5,66.9,123800.0,42.8776,43.0513,42.7939,43.0513,123800.0
2006-05-15 13:30:00,66.9,67.2,66.86,67.1,75300.0,43.0513,43.2444,43.0256,43.18,75300.0
2006-05-15 14:00:00,67.1,68.15,66.91,68.15,87100.0,43.18,43.8557,43.0578,43.8557,87100.0
2006-05-15 14:30:00,68.15,68.15,67.88,67.95,68000.0,43.8557,43.8557,43.682,43.727,68000.0
2006-05-15 15:00:00,67.94,68.32,67.93,68.02,79200.0,43.7206,43.9651,43.7142,43.7721,79200.0
2006-05-15 15:30:00,68.12,69.3,68.12,69.02,186200.0,43.8364,44.5958,43.8364,44.4156,186200.0
2006-05-16 09:30:00,69.5,70.74,69.39,70.39,187500.0,44.7245,45.5225,44.6537,45.2972,187500.0
2006-05-16 10:00:00,70.4,70.59,70.0,70.48,109800.0,45.3037,45.4259,45.0462,45.3551,109800.0
2006-05-16 10:30:00,70.46,70.74,70.26,70.68,106600.0,45.3423,45.5225,45.2136,45.4838,106600.0
2006-05-16 11:00:00,70.68,70.9,70.5,70.56,86000.0,45.4838,45.6254,45.368,45.4066,86000.0
2006-05-16 11:30:00,70.57,70.69,70.17,70.59,89400.0,45.4131,45.4903,45.1556,45.4259,89400.0
2006-05-16 12:00:00,70.6,70.77,70.24,70.24,58400.0,45.4324,45.5418,45.2007,45.2007,58400.0
2006-05-16 12:30:00,70.25,70.41,70.19,70.27,55100.0,45.2071,45.3101,45.1685,45.22,55100.0
2006-05-16 13:00:00,70.35,70.57,70.28,70.41,236000.0,45.2715,45.4131,45.2264,45.3101,236000.0
2006-05-16 13:30:00,70.38,70.48,70.37,70.46,109800.0,45.2908,45.3551,45.2844,45.3423,109800.0
2006-05-16 14:00:00,70.45,70.47,70.01,70.15,64600.0,45.3358,45.3487,45.0527,45.1428,64600.0
2006-05-16 14:30:00,70.17,70.2,69.95,69.99,78200.0,45.1556,45.175,45.0141,45.0398,78200.0
2006-05-16 15:00:00,70.01,70.01,69.52,69.6,116800.0,45.0527,45.0527,44.7374,44.7888,116800.0
2006-05-16 15:30:00,69.6,69.87,69.36,69.59,126700.0,44.7888,44.9626,44.6344,44.7824,126700.0
2006-05-17 09:30:00,69.46,69.71,68.5,68.65,97800.0,44.6987,44.8596,44.081,44.1775,97800.0
2006-05-17 10:00:00,68.59,69.1,68.59,68.85,51200.0,44.1389,44.4671,44.1389,44.3062,51200.0
2006-05-17 10:30:00,68.82,68.9,68.4,68.49,89000.0,44.2869,44.3384,44.0166,44.0745,89000.0
2006-05-17 11:00:00,68.63,68.63,67.65,67.72,112200.0,44.1646,44.1646,43.534,43.579,112200.0
2006-05-17 11:30:00,67.72,68.12,67.59,67.89,128100.0,43.579,43.8364,43.4954,43.6884,128100.0
2006-05-17 12:00:00,67.95,68.21,67.82,67.93,65700.0,43.727,43.8944,43.6434,43.7142,65700.0
2006-05-17 12:30:00,67.94,68.37,67.94,68.22,86500.0,43.7206,43.9973,43.7206,43.9008,86500.0
2006-05-17 13:00:00,68.22,68.42,67.8,67.89,54700.0,43.9008,44.0295,43.6305,43.6884,54700.0
2006-05-17 13:30:00,67.9,68.66,67.89,68.53,61400.0,43.6949,44.1839,43.6884,44.1003,61400.0
2006-05-17 14:00:00,68.53,68.62,68.04,68.44,75900.0,44.1003,44.1582,43.785,44.0424,75900.0
2006-05-17 14:30:00,68.44,68.5,67.63,67.82,130800.0,44.0424,44.081,43.5211,43.6434,130800.0
2006-05-17 15:00:00,67.82,68.2,67.66,68.15,86600.0,43.6434,43.8879,43.5404,43.8557,86600.0
2006-05-17 15:30:00,68.14,68.28,67.99,68.16,130500.0,43.8493,43.9394,43.7528,43.8622,130500.0
2006-05-18 09:30:00,68.73,69.67,68.7,69.5,186200.0,44.229,44.8339,44.2097,44.7245,186200.0
2006-05-18 10:00:00,69.53,69.54,69.03,69.09,63900.0,44.7438,44.7502,44.422,44.4606,63900.0
2006-05-18 10:30:00,69.09,69.1,68.62,68.65,95300.0,44.4606,44.4671,44.1582,44.1775,95300.0
2006-05-18 11:00:00,68.65,68.72,67.9,68.15,92400.0,44.1775,44.2225,43.6949,43.8557,92400.0
2006-05-18 11:30:00,68.16,68.34,67.9,67.96,57200.0,43.8622,43.978,43.6949,43.7335,57200.0
2006-05-18 12:00:00,67.95,68.23,67.66,67.74,33200.0,43.727,43.9072,43.5404,43.5919,33200.0
2006-05-18 12:30:00,67.72,67.91,67.69,67.76,23100.0,43.579,43.7013,43.5597,43.6048,23100.0
2006-05-18 13:00:00,67.81,67.92,67.67,67.87,30600.0,43.6369,43.7077,43.5469,43.6756,30600.0
2006-05-18 13:30:00,67.87,68.01,67.75,67.79,56200.0,43.6756,43.7656,43.5983,43.6241,56200.0
2006-05-18 14:00:00,67.8,67.8,67.42,67.71,102800.0,43.6305,43.6305,43.386,43.5726,102800.0
2006-05-18 14:30:00,67.68,67.85,67.62,67.74,94500.0,43.5533,43.6627,43.5147,43.5919,94500.0
2006-05-18 15:00:00,67.74,67.8,67.26,67.39,84000.0,43.5919,43.6305,43.283,43.3667,84000.0
2006-05-18 15:30:00,67.39,67.5,66.69,66.72,129600.0,43.3667,43.4375,42.9162,42.9355,129600.0
2006-05-19 09:30:00,66.71,67.28,66.25,67.28,128400.0,42.9291,43.2959,42.6331,43.2959,128400.0
2006-05-19 10:00:00,67.26,67.94,67.15,67.73,96100.0,43.283,43.7206,43.2122,43.5855,96100.0
2006-05-19 10:30:00,67.73,68.41,67.57,68.4,101400.0,43.5855,44.0231,43.4825,44.0166,101400.0
2006-05-19 11:00:00,68.4,68.5,67.33,67.7,118300.0,44.0166,44.081,43.3281,43.5662,118300.0
2006-05-19 11:30:00,67.66,67.69,66.66,66.9,70300.0,43.5404,43.5597,42.8969,43.0513,70300.0
2006-05-19 12:00:00,66.9,67.65,66.9,67.6,50800.0,43.0513,43.534,43.0513,43.5018,50800.0
2006-05-19 12:30:00,67.62,68.69,67.62,68.24,99100.0,43.5147,44.2032,43.5147,43.9137,99100.0
2006-05-19 13:00:00,68.24,68.66,68.04,68.65,81100.0,43.9137,44.1839,43.785,44.1775,81100.0
2006-05-19 13:30:00,68.61,69.21,68.37,68.91,137200.0,44.1518,44.5379,43.9973,44.3448,137200.0
2006-05-19 14:00:00,68.94,69.06,68.63,68.65,70700.0,44.3641,44.4413,44.1646,44.1775,70700.0
2006-05-19 14:30:00,68.67,68.89,68.5,68.79,73000.0,44.1904,44.3319,44.081,44.2676,73000.0
2006-05-19 15:00:00,68.79,68.94,68.51,68.87,71000.0,44.2676,44.3641,44.0874,44.3191,71000.0
2006-05-19 15:30:00,68.88,69.5,68.77,69.31,194500.0,44.3255,44.7245,44.2547,44.6022,194500.0
2006-05-22 09:30:00,68.75,68.9,67.11,67.19,191000.0,44.2419,44.3384,43.1865,43.238,191000.0
2006-05-22 10:00:00,67.19,67.43,66.22,66.37,271600.0,43.238,43.3924,42.6138,42.7103,271600.0
2006-05-22 10:30:00,66.4,66.77,65.33,65.55,226100.0,42.7296,42.9677,42.041,42.1826,226100.0
2006-05-22 11:00:00,65.52,65.67,64.61,64.81,215200.0,42.1633,42.2598,41.5777,41.7064,215200.0
2006-05-22 11:30:00,64.81,65.03,63.5,63.89,339300.0,41.7064,41.848,40.8634,41.1144,339300.0
2006-05-22 12:00:00,63.87,64.5,63.69,63.96,241200.0,41.1015,41.5069,40.9857,41.1594,241200.0
2006-05-22 12:30:00,63.87,64.3,63.87,63.95,96000.0,41.1015,41.3782,41.1015,41.153,96000.0
2006-05-22 13:00:00,63.96,64.37,63.85,64.33,108500.0,41.1594,41.4232,41.0886,41.3975,108500.0
2006-05-22 13:30:00,64.3,64.43,64.02,64.25,96500.0,41.3782,41.4619,41.198,41.346,96500.0
2006-05-22 14:00:00,64.25,64.36,63.65,64.36,128500.0,41.346,41.4168,40.9599,41.4168,128500.0
2006-05-22 14:30:00,64.4,64.58,63.84,64.06,101500.0,41.4425,41.5584,41.0822,41.2238,101500.0
2006-05-22 15:00:00,64.03,64.32,63.73,64.24,154900.0,41.2044,41.3911,41.0114,41.3396,154900.0
2006-05-22 15:30:00,64.26,65.31,64.2,64.74,302700.0,41.3525,42.0281,41.3138,41.6613,302700.0
2006-05-23 09:30:00,65.37,66.76,65.37,66.67,253700.0,42.0668,42.9613,42.0668,42.9033,253700.0
2006-05-23 10:00:00,66.66,66.99,66.3,66.82,137900.0,42.8969,43.1093,42.6652,42.9999,137900.0
2006-05-23 10:30:00,66.83,67.3,66.5,66.6,146300.0,43.0063,43.3088,42.7939,42.8583,146300.0
2006-05-23 11:00:00,66.6,66.73,66.3,66.37,125100.0,42.8583,42.9419,42.6652,42.7103,125100.0
2006-05-23 11:30:00,66.37,66.49,66.3,66.43,59300.0,42.7103,42.7875,42.6652,42.7489,59300.0
2006-05-23 12:00:00,66.41,66.5,66.33,66.36,54700.0,42.736,42.7939,42.6845,42.7038,54700.0
2006-05-23 12:30:00,66.36,66.37,66.02,66.1,56000.0,42.7038,42.7103,42.485,42.5365,56000.0
2006-05-23 13:00:00,66.06,66.28,66.01,66.26,56200.0,42.5108,42.6524,42.4786,42.6395,56200.0
2006-05-23 13:30:00,66.26,66.44,66.06,66.08,79700.0,42.6395,42.7553,42.5108,42.5237,79700.0
2006-05-23 14:00:00,66.08,66.21,65.72,65.72,63200.0,42.5237,42.6073,42.292,42.292,63200.0
2006-05-23 14:30:00,65.69,65.72,65.13,65.36,107400.0,42.2727,42.292,41.9123,42.0603,107400.0
2006-05-23 15:00:00,65.36,65.6,65.34,65.41,67100.0,42.0603,42.2148,42.0475,42.0925,67100.0
2006-05-23 15:30:00,65.4,65.44,64.93,65.07,154300.0,42.0861,42.1118,41.7836,41.8737,154300.0
2006-05-24 09:30:00,64.9,64.9,62.8,63.15,375500.0,41.7643,41.7643,40.4129,40.6382,375500.0
2006-05-24 10:00:00,63.15,63.29,61.8,62.06,563900.0,40.6382,40.7282,39.7694,39.9367,563900.0
2006-05-24 10:30:00,62.05,62.29,60.76,62.18,880100.0,39.9303,40.0847,39.1001,40.0139,880100.0
2006-05-24 11:00:00,62.18,62.99,61.7,62.71,389200.0,40.0139,40.5352,39.7051,40.355,389200.0
2006-05-24 11:30:00,62.77,62.92,62.39,62.44,221300.0,40.3936,40.4901,40.1491,40.1813,221300.0
2006-05-24 12:00:00,62.46,62.93,61.77,62.68,192400.0,40.1941,40.4966,39.7501,40.3357,192400.0
2006-05-24 12:30:00,62.68,63.19,62.1,62.26,195100.0,40.3357,40.6639,39.9625,40.0654,195100.0
2006-05-24 13:00:00,62.26,62.26,60.65,60.76,250700.0,40.0654,40.0654,39.0294,39.1001,250700.0
2006-05-24 13:30:00,60.71,60.77,59.0,59.51,697800.0,39.068,39.1066,37.9676,38.2957,697800.0
2006-05-24 14:00:00,59.51,59.79,58.0,58.15,666700.0,38.2957,38.4759,37.324,37.4206,666700.0
2006-05-24 14:30:00,58.19,59.33,58.05,59.04,322700.0,37.4463,38.1799,37.3562,37.9933,322700.0
2006-05-24 15:00:00,59.03,59.61,58.62,59.61,314500.0,37.9869,38.3601,37.723,38.3601,314500.0
2006-05-24 15:30:00,59.61,60.68,59.3,59.96,727100.0,38.3601,39.0487,38.1606,38.5853,727100.0
2006-05-25 09:30:00,61.35,61.72,59.5,60.14,505100.0,39.4798,39.7179,38.2893,38.7012,505100.0
2006-05-25 10:00:00,60.14,60.66,59.86,60.14,195100.0,38.7012,39.0358,38.521,38.7012,195100.0
2006-05-25 10:30:00,60.14,61.17,60.07,60.79,141600.0,38.7012,39.364,38.6561,39.1194,141600.0
2006-05-25 11:00:00,60.8,61.5,60.72,61.24,186000.0,39.1259,39.5763,39.0744,39.409,186000.0
2006-05-25 11:30:00,61.24,62.34,61.09,62.22,170400.0,39.409,40.1169,39.3125,40.0397,170400.0
2006-05-25 12:00:00,62.23,62.31,61.37,61.72,154600.0,40.0461,40.0976,39.4927,39.7179,154600.0
2006-05-25 12:30:00,61.7,62.45,61.34,62.44,94300.0,39.7051,40.1877,39.4734,40.1813,94300.0
2006-05-25 13:00:00,62.4,62.4,62.05,62.19,71400.0,40.1555,40.1555,39.9303,40.0204,71400.0
2006-05-25 13:30:00,62.16,62.59,61.89,62.0,132300.0,40.0011,40.2778,39.8273,39.8981,132300.0
2006-05-25 14:00:00,62.0,62.63,61.91,62.19,135400.0,39.8981,40.3035,39.8402,40.0204,135400.0
2006-05-25 14:30:00,62.2,62.95,62.18,62.85,111900.0,40.0268,40.5094,40.0139,40.4451,111900.0
2006-05-25 15:00:00,62.85,63.18,62.79,63.09,220900.0,40.4451,40.6575,40.4065,40.5995,220900.0
2006-05-25 15:30:00,63.09,63.75,62.84,63.63,258300.0,40.5995,41.0243,40.4387,40.947,258300.0
2006-05-26 09:30:00,72.0,72.1,67.79,68.8,2233400.0,46.3333,46.3976,43.6241,44.274,2233400.0
2006-05-26 10:00:00,68.81,70.25,68.5,69.7,894100.0,44.2805,45.2071,44.081,44.8532,894100.0
2006-05-26 10:30:00,69.65,70.2,68.96,70.19,388200.0,44.821,45.175,44.377,45.1685,388200.0
2006-05-26 11:00:00,70.18,71.38,70.12,71.23,619100.0,45.1621,45.9343,45.1235,45.8378,619100.0
2006-05-26 11:30:00,71.32,71.85,70.75,71.2,513100.0,45.8957,46.2368,45.5289,45.8185,513100.0
2006-05-26 12:00:00,71.15,71.47,70.8,71.34,265400.0,45.7863,45.9922,45.5611,45.9086,265400.0
2006-05-26 12:30:00,71.39,71.43,69.7,69.7,466800.0,45.9407,45.9665,44.8532,44.8532,466800.0
2006-05-26 13:00:00,69.69,70.32,69.24,69.84,373300.0,44.8468,45.2522,44.5572,44.9433,373300.0
2006-05-26 13:30:00,69.81,69.9,69.54,69.81,158100.0,44.924,44.9819,44.7502,44.924,158100.0
2006-05-26 14:00:00,69.79,69.96,69.6,69.89,151800.0,44.9111,45.0205,44.7888,44.9755,151800.0
2006-05-26 14:30:00,69.89,70.11,69.62,69.81,193400.0,44.9755,45.117,44.8017,44.924,193400.0
2006-05-26 15:00:00,69.81,69.98,69.19,69.41,325100.0,44.924,45.0334,44.525,44.6666,325100.0
2006-05-26 15:30:00,69.4,69.87,68.9,69.52,526500.0,44.6601,44.9626,44.3384,44.7374,526500.0
2006-05-30 09:30:00,69.93,69.94,68.0,68.13,344800.0,45.0012,45.0076,43.7592,43.8429,344800.0
2006-05-30 10:00:00,68.14,68.37,67.35,67.35,254400.0,43.8493,43.9973,43.3409,43.3409,254400.0
2006-05-30 10:30:00,67.2,67.46,67.03,67.31,190000.0,43.2444,43.4117,43.135,43.3152,190000.0
2006-05-30 11:00:00,67.31,67.71,67.13,67.27,113100.0,43.3152,43.5726,43.1994,43.2894,113100.0
2006-05-30 11:30:00,67.27,67.65,67.25,67.45,88700.0,43.2894,43.534,43.2766,43.4053,88700.0
2006-05-30 12:00:00,67.45,67.84,67.45,67.66,108300.0,43.4053,43.6562,43.4053,43.5404,108300.0
2006-05-30 12:30:00,67.66,67.8,67.45,67.51,71800.0,43.5404,43.6305,43.4053,43.4439,71800.0
2006-05-30 13:00:00,67.52,67.52,67.2,67.28,89900.0,43.4503,43.4503,43.2444,43.2959,89900.0
2006-05-30 13:30:00,67.27,67.27,67.05,67.2,94300.0,43.2894,43.2894,43.1479,43.2444,94300.0
2006-05-30 14:00:00,67.3,67.49,66.7,66.85,112700.0,43.3088,43.431,42.9226,43.0192,112700.0
2006-05-30 14:30:00,66.87,67.79,66.87,67.51,112900.0,43.032,43.6241,43.032,43.4439,112900.0
2006-05-30 15:00:00,67.5,67.85,67.4,67.54,109100.0,43.4375,43.6627,43.3731,43.4632,109100.0
2006-05-30 15:30:00,67.54,67.67,67.08,67.31,165900.0,43.4632,43.5469,43.1672,43.3152,165900.0
2006-05-31 09:30:00,67.62,68.75,67.61,68.35,259000.0,43.5147,44.2419,43.5082,43.9844,259000.0
2006-05-31 10:00:00,68.34,68.74,68.2,68.26,223900.0,43.978,44.2354,43.8879,43.9265,223900.0
2006-05-31 10:30:00,68.2,68.96,68.2,68.81,185900.0,43.8879,44.377,43.8879,44.2805,185900.0
2006-05-31 11:00:00,68.81,69.6,68.78,69.6,196600.0,44.2805,44.7888,44.2612,44.7888,196600.0
2006-05-31 11:30:00,69.6,69.6,69.21,69.42,112100.0,44.7888,44.7888,44.5379,44.673,112100.0
2006-05-31 12:00:00,69.46,69.48,68.6,68.96,160800.0,44.6987,44.7116,44.1453,44.377,160800.0
2006-05-31 12:30:00,68.99,69.0,68.75,69.0,60200.0,44.3963,44.4027,44.2419,44.4027,60200.0
2006-05-31 13:00:00,69.0,69.43,69.0,69.39,70400.0,44.4027,44.6794,44.4027,44.6537,70400.0
2006-05-31 13:30:00,69.39,69.74,69.19,69.43,97900.0,44.6537,44.8789,44.525,44.6794,97900.0
2006-05-31 14:00:00,69.44,69.58,68.85,69.2,170600.0,44.6859,44.776,44.3062,44.5314,170600.0
2006-05-31 14:30:00,69.21,69.56,69.08,69.52,147000.0,44.5379,44.7631,44.4542,44.7374,147000.0
2006-05-31 15:00:00,69.52,69.99,69.41,69.99,271200.0,44.7374,45.0398,44.6666,45.0398,271200.0
2006-05-31 15:30:00,69.99,70.85,69.86,70.7,490500.0,45.0398,45.5932,44.9562,45.4967,490500.0
2006-06-01 09:30:00,70.62,70.62,69.49,69.68,228700.0,45.4452,45.4452,44.7181,44.8403,228700.0
2006-06-01 10:00:00,69.7,70.0,69.3,69.95,178000.0,44.8532,45.0462,44.5958,45.0141,178000.0
2006-06-01 10:30:00,69.95,70.44,69.95,70.33,185400.0,45.0141,45.3294,45.0141,45.2586,185400.0
2006-06-01 11:00:00,70.33,70.44,70.08,70.36,73300.0,45.2586,45.3294,45.0977,45.2779,73300.0
2006-06-01 11:30:00,70.36,70.8,70.32,70.32,102900.0,45.2779,45.5611,45.2522,45.2522,102900.0
2006-06-01 12:00:00,70.33,70.69,70.28,70.67,48600.0,45.2586,45.4903,45.2264,45.4774,48600.0
2006-06-01 12:30:00,70.67,70.68,70.38,70.55,72100.0,45.4774,45.4838,45.2908,45.4002,72100.0
2006-06-01 13:00:00,70.55,70.73,70.49,70.71,48600.0,45.4002,45.516,45.3616,45.5031,48600.0
2006-06-01 13:30:00,70.7,70.87,70.64,70.76,85000.0,45.4967,45.6061,45.4581,45.5353,85000.0
2006-06-01 14:00:00,70.77,70.85,70.45,70.83,74100.0,45.5418,45.5932,45.3358,45.5804,74100.0
2006-06-01 14:30:00,70.83,71.11,70.73,71.05,145000.0,45.5804,45.7606,45.516,45.7219,145000.0
2006-06-01 15:00:00,71.04,71.08,70.71,70.9,174500.0,45.7155,45.7412,45.5031,45.6254,174500.0
2006-06-01 15:30:00,70.91,71.16,70.8,70.87,347100.0,45.6318,45.7927,45.5611,45.6061,347100.0
2006-06-02 09:30:00,71.75,72.07,71.01,71.21,273400.0,46.1724,46.3783,45.6962,45.8249,273400.0
2006-06-02 10:00:00,71.25,71.52,70.1,70.68,224300.0,45.8506,46.0244,45.1106,45.4838,224300.0
2006-06-02 10:30:00,70.73,70.84,70.41,70.52,89700.0,45.516,45.5868,45.3101,45.3809,89700.0
2006-06-02 11:00:00,70.57,70.74,70.22,70.23,111800.0,45.4131,45.5225,45.1878,45.1943,111800.0
2006-06-02 11:30:00,70.23,70.38,69.7,69.9,104600.0,45.1943,45.2908,44.8532,44.9819,104600.0
2006-06-02 12:00:00,69.9,70.09,69.51,69.96,111900.0,44.9819,45.1042,44.7309,45.0205,111900.0
2006-06-02 12:30:00,69.97,70.64,69.96,70.47,74800.0,45.0269,45.4581,45.0205,45.3487,74800.0
2006-06-02 13:00:00,70.47,70.49,70.25,70.39,54300.0,45.3487,45.3616,45.2071,45.2972,54300.0
2006-06-02 13:30:00,70.42,70.58,70.29,70.51,32400.0,45.3165,45.4195,45.2329,45.3744,32400.0
2006-06-02 14:00:00,70.57,70.73,70.43,70.67,70600.0,45.4131,45.516,45.323,45.4774,70600.0
2006-06-02 14:30:00,70.69,70.73,70.53,70.63,122900.0,45.4903,45.516,45.3873,45.4517,122900.0
2006-06-02 15:00:00,70.64,70.85,70.36,70.85,147500.0,45.4581,45.5932,45.2779,45.5932,147500.0
2006-06-02 15:30:00,70.8,70.9,70.29,70.49,93100.0,45.5611,45.6254,45.2329,45.3616,93100.0
2006-06-05 09:30:00,70.6,70.99,70.02,70.5,135400.0,45.4324,45.6833,45.0591,45.368,135400.0
2006-06-05 10:00:00,70.5,70.7,70.05,70.34,84700.0,45.368,45.4967,45.0784,45.265,84700.0
2006-06-05 10:30:00,70.35,70.94,70.3,70.89,84700.0,45.2715,45.6512,45.2393,45.619,84700.0
2006-06-05 11:00:00,70.89,71.24,70.84,71.05,100800.0,45.619,45.8442,45.5868,45.7219,100800.0
2006-06-05 11:30:00,71.01,71.44,70.87,71.35,120400.0,45.6962,45.9729,45.6061,45.915,120400.0
2006-06-05 12:00:00,71.32,71.33,70.84,71.17,50000.0,45.8957,45.9021,45.5868,45.7992,50000.0
2006-06-05 12:30:00,71.14,71.49,71.14,71.35,83000.0,45.7799,46.0051,45.7799,45.915,83000.0
2006-06-05 13:00:00,71.36,71.4,71.07,71.14,60100.0,45.9214,45.9472,45.7348,45.7799,60100.0
2006-06-05 13:30:00,71.19,71.27,70.8,70.89,55900.0,45.812,45.8635,45.5611,45.619,55900.0
2006-06-05 14:00:00,70.88,70.92,70.17,70.65,104100.0,45.6125,45.6383,45.1556,45.4645,104100.0
2006-06-05 14:30:00,70.65,70.68,69.62,69.66,177100.0,45.4645,45.4838,44.8017,44.8275,177100.0
2006-06-05 15:00:00,69.64,69.66,69.15,69.39,133300.0,44.8146,44.8275,44.4993,44.6537,133300.0
2006-06-05 15:30:00,69.39,69.47,68.9,69.21,216600.0,44.6537,44.7052,44.3384,44.5379,216600.0
2006-06-06 09:30:00,69.5,70.0,66.81,67.0,252100.0,44.7245,45.0462,42.9934,43.1157,252100.0
2006-06-06 10:00:00,66.9,67.25,66.75,67.09,413600.0,43.0513,43.2766,42.9548,43.1736,413600.0
2006-06-06 10:30:00,67.1,67.19,66.27,66.33,264600.0,43.18,43.238,42.6459,42.6845,264600.0
2006-06-06 11:00:00,66.32,66.5,66.1,66.31,153800.0,42.6781,42.7939,42.5365,42.6717,153800.0
2006-06-06 11:30:00,66.3,66.51,66.15,66.48,231600.0,42.6652,42.8004,42.5687,42.7811,231600.0
2006-06-06 12:00:00,66.48,66.95,66.47,66.76,127600.0,42.7811,43.0835,42.7746,42.9613,127600.0
2006-06-06 12:30:00,66.76,67.21,66.76,67.1,145900.0,42.9613,43.2508,42.9613,43.18,145900.0
2006-06-06 13:00:00,67.1,67.25,66.76,66.86,107200.0,43.18,43.2766,42.9613,43.0256,107200.0
2006-06-06 13:30:00,66.87,66.99,66.65,66.8,77800.0,43.032,43.1093,42.8905,42.987,77800.0
2006-06-06 14:00:00,66.78,66.8,66.45,66.55,118700.0,42.9741,42.987,42.7618,42.8261,118700.0
2006-06-06 14:30:00,66.54,66.94,66.44,66.44,106100.0,42.8197,43.0771,42.7553,42.7553,106100.0
2006-06-06 15:00:00,66.45,66.9,66.38,66.65,141400.0,42.7618,43.0513,42.7167,42.8905,141400.0
2006-06-06 15:30:00,66.65,66.9,66.5,66.71,252900.0,42.8905,43.0513,42.7939,42.9291,252900.0
2006-06-07 09:30:00,66.64,68.0,66.63,67.52,238300.0,42.884,43.7592,42.8776,43.4503,238300.0
2006-06-07 10:00:00,67.52,68.22,67.52,68.16,272400.0,43.4503,43.9008,43.4503,43.8622,272400.0
2006-06-07 10:30:00,68.16,68.59,67.82,68.17,130000.0,43.8622,44.1389,43.6434,43.8686,130000.0
2006-06-07 11:00:00,68.08,68.29,67.93,67.93,61800.0,43.8107,43.9458,43.7142,43.7142,61800.0
2006-06-07 11:30:00,67.91,68.12,67.78,68.12,51200.0,43.7013,43.8364,43.6176,43.8364,51200.0
2006-06-07 12:00:00,68.14,68.71,68.1,68.38,113000.0,43.8493,44.2161,43.8236,44.0037,113000.0
2006-06-07 12:30:00,68.4,68.45,68.16,68.16,41200.0,44.0166,44.0488,43.8622,43.8622,41200.0
2006-06-07 13:00:00,68.15,68.22,67.84,67.88,39600.0,43.8557,43.9008,43.6562,43.682,39600.0
2006-06-07 13:30:00,67.88,67.88,67.52,67.62,61400.0,43.682,43.682,43.4503,43.5147,61400.0
2006-06-07 14:00:00,67.61,67.93,67.25,67.93,68800.0,43.5082,43.7142,43.2766,43.7142,68800.0
2006-06-07 14:30:00,67.92,68.2,67.75,68.08,101300.0,43.7077,43.8879,43.5983,43.8107,101300.0
2006-06-07 15:00:00,68.08,68.2,67.91,68.04,83500.0,43.8107,43.8879,43.7013,43.785,83500.0
2006-06-07 15:30:00,68.04,68.1,67.95,68.04,186500.0,43.785,43.8236,43.727,43.785,186500.0
2006-06-08 09:30:00,67.5,67.51,66.01,66.1,218800.0,43.4375,43.4439,42.4786,42.5365,218800.0
2006-06-08 10:00:00,66.11,66.23,65.1,65.1,214000.0,42.543,42.6202,41.893,41.893,214000.0
2006-06-08 10:30:00,65.1,65.59,65.0,65.23,261000.0,41.893,42.2083,41.8287,41.9767,261000.0
2006-06-08 11:00:00,65.24,65.24,63.8,63.96,246900.0,41.9831,41.9831,41.0564,41.1594,246900.0
2006-06-08 11:30:00,64.01,64.56,63.66,64.56,195900.0,41.1916,41.5455,40.9663,41.5455,195900.0
2006-06-08 12:00:00,64.55,64.8,64.0,64.37,142200.0,41.5391,41.7,41.1851,41.4232,142200.0
2006-06-08 12:30:00,64.38,64.9,64.37,64.75,102700.0,41.4297,41.7643,41.4232,41.6678,102700.0
2006-06-08 13:00:00,64.75,64.8,64.08,64.13,96800.0,41.6678,41.7,41.2366,41.2688,96800.0
2006-06-08 13:30:00,64.14,64.99,64.05,64.99,130300.0,41.2752,41.8222,41.2173,41.8222,130300.0
2006-06-08 14:00:00,64.99,65.29,64.71,64.98,142200.0,41.8222,42.0153,41.642,41.8158,142200.0
2006-06-08 14:30:00,64.98,65.4,64.88,65.2,167300.0,41.8158,42.0861,41.7514,41.9574,167300.0
2006-06-08 15:00:00,65.25,65.67,65.21,65.47,218800.0,41.9895,42.2598,41.9638,42.1311,218800.0
2006-06-08 15:30:00,65.49,66.43,65.27,65.87,198000.0,42.144,42.7489,42.0024,42.3885,198000.0
2006-06-09 09:30:00,68.88,69.0,66.3,67.35,212400.0,44.3255,44.4027,42.6652,43.3409,212400.0
2006-06-09 10:00:00,67.37,67.7,67.23,67.37,157200.0,43.3538,43.5662,43.2637,43.3538,157200.0
2006-06-09 10:30:00,67.35,67.46,66.76,66.86,60600.0,43.3409,43.4117,42.9613,43.0256,60600.0
2006-06-09 11:00:00,66.83,67.0,66.83,66.96,56100.0,43.0063,43.1157,43.0063,43.09,56100.0
2006-06-09 11:30:00,66.95,67.13,66.87,67.03,83500.0,43.0835,43.1994,43.032,43.135,83500.0
2006-06-09 12:00:00,67.0,67.05,66.89,67.01,136700.0,43.1157,43.1479,43.0449,43.1221,136700.0
2006-06-09 12:30:00,67.02,67.21,66.93,67.04,102500.0,43.1286,43.2508,43.0706,43.1414,102500.0
2006-06-09 13:00:00,67.07,67.08,66.31,66.31,114600.0,43.1607,43.1672,42.6717,42.6717,114600.0
2006-06-09 13:30:00,66.41,66.57,66.05,66.33,81900.0,42.736,42.839,42.5044,42.6845,81900.0
2006-06-09 14:00:00,66.2,66.21,65.64,65.96,88500.0,42.6009,42.6073,42.2405,42.4464,88500.0
2006-06-09 14:30:00,65.96,66.42,65.96,66.36,55500.0,42.4464,42.7425,42.4464,42.7038,55500.0
2006-06-09 15:00:00,66.36,66.36,65.7,65.87,87700.0,42.7038,42.7038,42.2791,42.3885,87700.0
2006-06-09 15:30:00,65.92,65.99,65.4,65.61,79600.0,42.4207,42.4657,42.0861,42.2212,79600.0
2006-06-12 09:30:00,65.56,66.25,64.39,65.14,196500.0,42.189,42.6331,41.4361,41.9188,196500.0
2006-06-12 10:00:00,65.11,65.25,63.46,63.89,209600.0,41.8994,41.9895,40.8376,41.1144,209600.0
2006-06-12 10:30:00,63.85,64.17,63.76,63.92,151700.0,41.0886,41.2945,41.0307,41.1337,151700.0
2006-06-12 11:00:00,63.91,63.95,63.3,63.58,103600.0,41.1272,41.153,40.7347,40.9149,103600.0
2006-06-12 11:30:00,63.6,64.49,63.6,64.37,101300.0,40.9277,41.5005,40.9277,41.4232,101300.0
2006-06-12 12:00:00,64.33,64.61,63.82,63.83,35000.0,41.3975,41.5777,41.0693,41.0757,35000.0
2006-06-12 12:30:00,63.81,64.2,63.72,64.2,19100.0,41.0629,41.3138,41.005,41.3138,19100.0
2006-06-12 13:00:00,64.17,64.2,64.02,64.17,21700.0,41.2945,41.3138,41.198,41.2945,21700.0
2006-06-12 13:30:00,64.17,64.75,64.14,64.69,61200.0,41.2945,41.6678,41.2752,41.6292,61200.0
2006-06-12 14:00:00,64.69,64.88,63.84,64.07,71500.0,41.6292,41.7514,41.0822,41.2302,71500.0
2006-06-12 14:30:00,64.07,64.2,63.63,63.74,69500.0,41.2302,41.3138,40.947,41.0178,69500.0
2006-06-12 15:00:00,63.7,64.22,63.06,63.07,172900.0,40.9921,41.3267,40.5802,40.5867,172900.0
2006-06-12 15:30:00,63.07,63.36,63.0,63.06,165800.0,40.5867,40.7733,40.5416,40.5802,165800.0
2006-06-13 09:30:00,62.35,63.6,61.12,62.04,345700.0,40.1233,40.9277,39.3318,39.9238,345700.0
2006-06-13 10:00:00,62.1,62.39,61.52,61.68,154100.0,39.9625,40.1491,39.5892,39.6922,154100.0
2006-06-13 10:30:00,61.65,61.95,60.63,60.79,217600.0,39.6729,39.8659,39.0165,39.1194,217600.0
2006-06-13 11:00:00,60.79,61.37,60.69,61.36,225500.0,39.1194,39.4927,39.0551,39.4863,225500.0
2006-06-13 11:30:00,61.39,62.7,61.33,62.55,144300.0,39.5056,40.3486,39.4669,40.252,144300.0
2006-06-13 12:00:00,62.55,62.55,62.08,62.27,76300.0,40.252,40.252,39.9496,40.0719,76300.0
2006-06-13 12:30:00,62.26,62.26,61.76,61.82,55000.0,40.0654,40.0654,39.7437,39.7823,55000.0
2006-06-13 13:00:00,61.82,61.85,61.42,61.54,90100.0,39.7823,39.8016,39.5249,39.6021,90100.0
2006-06-13 13:30:00,61.54,61.71,61.48,61.57,74900.0,39.6021,39.7115,39.5635,39.6214,74900.0
2006-06-13 14:00:00,61.57,61.73,61.25,61.27,73700.0,39.6214,39.7244,39.4155,39.4283,73700.0
2006-06-13 14:30:00,61.25,61.7,61.25,61.58,118800.0,39.4155,39.7051,39.4155,39.6278,118800.0
2006-06-13 15:00:00,61.56,62.2,61.37,62.16,163500.0,39.615,40.0268,39.4927,40.0011,163500.0
2006-06-13 15:30:00,62.16,62.75,62.0,62.22,166300.0,40.0011,40.3807,39.8981,40.0397,166300.0
2006-06-14 09:30:00,62.5,64.28,62.25,64.2,256800.0,40.2199,41.3653,40.059,41.3138,256800.0
2006-06-14 10:00:00,64.12,64.6,63.77,64.0,188600.0,41.2624,41.5713,41.0371,41.1851,188600.0
2006-06-14 10:30:00,64.0,64.2,63.4,63.43,106900.0,41.1851,41.3138,40.799,40.8183,106900.0
2006-06-14 11:00:00,63.43,63.82,63.23,63.79,83000.0,40.8183,41.0693,40.6896,41.05,83000.0
2006-06-14 11:30:00,63.75,63.97,63.52,63.64,99300.0,41.0243,41.1658,40.8763,40.9535,99300.0
2006-06-14 12:00:00,63.66,63.72,63.4,63.48,56700.0,40.9663,41.005,40.799,40.8505,56700.0
2006-06-14 12:30:00,63.43,63.56,63.33,63.43,40800.0,40.8183,40.902,40.754,40.8183,40800.0
2006-06-14 13:00:00,63.43,63.43,62.55,62.95,103800.0,40.8183,40.8183,40.252,40.5094,103800.0
2006-06-14 13:30:00,62.9,63.0,62.12,63.0,107000.0,40.4773,40.5416,39.9753,40.5416,107000.0
2006-06-14 14:00:00,62.94,63.4,62.6,63.17,95200.0,40.503,40.799,40.2842,40.651,95200.0
2006-06-14 14:30:00,63.2,63.22,62.65,62.69,122500.0,40.6703,40.6832,40.3164,40.3421,122500.0
2006-06-14 15:00:00,62.7,63.1,62.68,62.85,89000.0,40.3486,40.606,40.3357,40.4451,89000.0
2006-06-14 15:30:00,62.85,63.48,62.85,63.27,170000.0,40.4451,40.8505,40.4451,40.7154,170000.0
2006-06-15 09:30:00,64.17,65.7,64.0,65.42,424000.0,41.2945,42.2791,41.1851,42.0989,424000.0
2006-06-15 10:00:00,65.39,65.43,65.01,65.36,214900.0,42.0796,42.1054,41.8351,42.0603,214900.0
2006-06-15 10:30:00,65.4,65.9,65.36,65.52,183400.0,42.0861,42.4078,42.0603,42.1633,183400.0
2006-06-15 11:00:00,65.66,66.13,65.6,65.91,129000.0,42.2534,42.5558,42.2148,42.4143,129000.0
2006-06-15 11:30:00,65.9,66.02,65.61,65.8,169600.0,42.4078,42.485,42.2212,42.3435,169600.0
2006-06-15 12:00:00,65.8,65.94,65.75,65.93,109400.0,42.3435,42.4336,42.3113,42.4271,109400.0
2006-06-15 12:30:00,65.94,66.3,65.8,66.0,102400.0,42.4336,42.6652,42.3435,42.4722,102400.0
2006-06-15 13:00:00,66.02,66.21,65.8,66.14,72100.0,42.485,42.6073,42.3435,42.5623,72100.0
2006-06-15 13:30:00,66.14,66.5,65.83,66.4,119600.0,42.5623,42.7939,42.3628,42.7296,119600.0
2006-06-15 14:00:00,66.4,66.95,66.36,66.9,138300.0,42.7296,43.0835,42.7038,43.0513,138300.0
2006-06-15 14:30:00,66.9,68.27,66.89,68.08,332000.0,43.0513,43.933,43.0449,43.8107,332000.0
2006-06-15 15:00:00,68.1,68.1,67.81,67.98,222700.0,43.8236,43.8236,43.6369,43.7463,222700.0
2006-06-15 15:30:00,67.99,68.37,67.93,68.1,314900.0,43.7528,43.9973,43.7142,43.8236,314900.0
2006-06-16 09:30:00,68.65,68.69,67.49,67.93,249000.0,44.1775,44.2032,43.431,43.7142,249000.0
2006-06-16 10:00:00,67.91,68.12,66.54,66.54,187800.0,43.7013,43.8364,42.8197,42.8197,187800.0
2006-06-16 10:30:00,66.5,67.6,66.45,67.4,122100.0,42.7939,43.5018,42.7618,43.3731,122100.0
2006-06-16 11:00:00,67.37,67.55,67.21,67.25,68000.0,43.3538,43.4696,43.2508,43.2766,68000.0
2006-06-16 11:30:00,67.24,67.46,67.14,67.39,56400.0,43.2701,43.4117,43.2058,43.3667,56400.0
2006-06-16 12:00:00,67.39,67.55,67.21,67.24,44300.0,43.3667,43.4696,43.2508,43.2701,44300.0
2006-06-16 12:30:00,67.28,67.35,67.09,67.16,49300.0,43.2959,43.3409,43.1736,43.2187,49300.0
2006-06-16 13:00:00,67.11,67.29,66.75,67.19,90300.0,43.1865,43.3023,42.9548,43.238,90300.0
2006-06-16 13:30:00,67.23,67.25,66.95,67.0,49000.0,43.2637,43.2766,43.0835,43.1157,49000.0
2006-06-16 14:00:00,66.98,67.58,66.97,67.26,56500.0,43.1028,43.4889,43.0964,43.283,56500.0
2006-06-16 14:30:00,67.26,67.58,67.22,67.57,67100.0,43.283,43.4889,43.2573,43.4825,67100.0
2006-06-16 15:00:00,67.57,67.79,67.38,67.56,123500.0,43.4825,43.6241,43.3602,43.4761,123500.0
2006-06-16 15:30:00,67.56,67.75,67.41,67.7,160500.0,43.4761,43.5983,43.3795,43.5662,160500.0
2006-06-19 09:30:00,68.0,68.55,67.94,68.55,166600.0,43.7592,44.1131,43.7206,44.1131,166600.0
2006-06-19 10:00:00,68.59,69.19,67.77,67.78,225000.0,44.1389,44.525,43.6112,43.6176,225000.0
2006-06-19 10:30:00,67.89,68.15,67.46,67.7,127500.0,43.6884,43.8557,43.4117,43.5662,127500.0
2006-06-19 11:00:00,67.7,68.14,67.51,67.68,68200.0,43.5662,43.8493,43.4439,43.5533,68200.0
2006-06-19 11:30:00,67.66,67.77,67.5,67.61,49800.0,43.5404,43.6112,43.4375,43.5082,49800.0
2006-06-19 12:00:00,67.61,67.79,67.2,67.28,55100.0,43.5082,43.6241,43.2444,43.2959,55100.0
2006-06-19 12:30:00,67.31,67.35,66.75,66.82,79000.0,43.3152,43.3409,42.9548,42.9999,79000.0
2006-06-19 13:00:00,66.81,66.81,66.01,66.08,129600.0,42.9934,42.9934,42.4786,42.5237,129600.0
2006-06-19 13:30:00,66.1,66.62,65.82,66.55,81900.0,42.5365,42.8712,42.3563,42.8261,81900.0
2006-06-19 14:00:00,66.5,66.9,66.33,66.57,70400.0,42.7939,43.0513,42.6845,42.839,70400.0
2006-06-19 14:30:00,66.51,66.57,66.21,66.34,70100.0,42.8004,42.839,42.6073,42.691,70100.0
2006-06-19 15:00:00,66.29,66.64,66.17,66.41,142400.0,42.6588,42.884,42.5816,42.736,142400.0
2006-06-19 15:30:00,66.42,66.66,66.36,66.53,150000.0,42.7425,42.8969,42.7038,42.8132,150000.0
2006-06-20 09:30:00,66.28,66.29,65.1,66.2,218900.0,42.6524,42.6588,41.893,42.6009,218900.0
2006-06-20 10:00:00,66.1,67.4,66.1,67.07,112900.0,42.5365,43.3731,42.5365,43.1607,112900.0
2006-06-20 10:30:00,66.95,67.5,66.9,67.48,77900.0,43.0835,43.4375,43.0513,43.4246,77900.0
2006-06-20 11:00:00,67.45,67.87,67.33,67.79,126400.0,43.4053,43.6756,43.3281,43.6241,126400.0
2006-06-20 11:30:00,67.85,67.86,66.99,67.14,120300.0,43.6627,43.6691,43.1093,43.2058,120300.0
2006-06-20 12:00:00,67.14,67.68,67.13,67.62,79500.0,43.2058,43.5533,43.1994,43.5147,79500.0
2006-06-20 12:30:00,67.6,67.61,67.2,67.52,75000.0,43.5018,43.5082,43.2444,43.4503,75000.0
2006-06-20 13:00:00,67.52,67.73,67.28,67.46,40200.0,43.4503,43.5855,43.2959,43.4117,40200.0
2006-06-20 13:30:00,67.49,67.64,67.15,67.6,60900.0,43.431,43.5275,43.2122,43.5018,60900.0
2006-06-20 14:00:00,67.59,67.85,67.28,67.56,71500.0,43.4954,43.6627,43.2959,43.4761,71500.0
2006-06-20 14:30:00,67.57,67.8,67.07,67.28,109400.0,43.4825,43.6305,43.1607,43.2959,109400.0
2006-06-20 15:00:00,67.32,67.4,67.13,67.27,98100.0,43.3216,43.3731,43.1994,43.2894,98100.0
2006-06-20 15:30:00,67.21,67.61,67.16,67.23,186700.0,43.2508,43.5082,43.2187,43.2637,186700.0
2006-06-21 09:30:00,67.1,67.1,66.08,66.89,195700.0,43.18,43.18,42.5237,43.0449,195700.0
2006-06-21 10:00:00,66.88,67.24,66.84,67.1,167800.0,43.0385,43.2701,43.0127,43.18,167800.0
2006-06-21 10:30:00,67.1,67.44,67.0,67.01,122000.0,43.18,43.3988,43.1157,43.1221,122000.0
2006-06-21 11:00:00,67.01,67.41,67.01,67.29,89200.0,43.1221,43.3795,43.1221,43.3023,89200.0
2006-06-21 11:30:00,67.26,67.87,67.26,67.87,166300.0,43.283,43.6756,43.283,43.6756,166300.0
2006-06-21 12:00:00,67.87,68.43,67.81,68.21,115500.0,43.6756,44.0359,43.6369,43.8944,115500.0
2006-06-21 12:30:00,68.21,68.37,67.85,68.34,118300.0,43.8944,43.9973,43.6627,43.978,118300.0
2006-06-21 13:00:00,68.34,68.39,68.07,68.16,54200.0,43.978,44.0102,43.8043,43.8622,54200.0
2006-06-21 13:30:00,68.12,68.42,68.12,68.42,73100.0,43.8364,44.0295,43.8364,44.0295,73100.0
2006-06-21 14:00:00,68.42,69.1,68.35,69.1,138800.0,44.0295,44.4671,43.9844,44.4671,138800.0
2006-06-21 14:30:00,69.1,69.1,68.64,68.69,113700.0,44.4671,44.4671,44.1711,44.2032,113700.0
2006-06-21 15:00:00,68.65,68.65,68.18,68.4,103200.0,44.1775,44.1775,43.875,44.0166,103200.0
2006-06-21 15:30:00,68.37,68.38,67.83,68.13,186500.0,43.9973,44.0037,43.6498,43.8429,186500.0
2006-06-22 09:30:00,68.39,68.39,67.27,67.74,184800.0,44.0102,44.0102,43.2894,43.5919,184800.0
2006-06-22 10:00:00,67.89,67.89,67.05,67.18,180700.0,43.6884,43.6884,43.1479,43.2315,180700.0
2006-06-22 10:30:00,67.2,68.04,67.1,67.91,128600.0,43.2444,43.785,43.18,43.7013,128600.0
2006-06-22 11:00:00,67.95,68.03,67.59,67.8,72900.0,43.727,43.7785,43.4954,43.6305,72900.0
2006-06-22 11:30:00,67.8,67.83,67.5,67.64,43200.0,43.6305,43.6498,43.4375,43.5275,43200.0
2006-06-22 12:00:00,67.63,67.89,67.62,67.75,31900.0,43.5211,43.6884,43.5147,43.5983,31900.0
2006-06-22 12:30:00,67.76,67.8,67.36,67.51,76400.0,43.6048,43.6305,43.3474,43.4439,76400.0
2006-06-22 13:00:00,67.5,67.67,67.24,67.49,72300.0,43.4375,43.5469,43.2701,43.431,72300.0
2006-06-22 13:30:00,67.5,67.5,66.66,67.23,166600.0,43.4375,43.4375,42.8969,43.2637,166600.0
2006-06-22 14:00:00,67.19,67.21,66.86,67.09,65100.0,43.238,43.2508,43.0256,43.1736,65100.0
2006-06-22 14:30:00,67.04,67.29,66.85,67.08,76000.0,43.1414,43.3023,43.0192,43.1672,76000.0
2006-06-22 15:00:00,67.08,67.3,66.66,67.18,148600.0,43.1672,43.3088,42.8969,43.2315,148600.0
2006-06-22 15:30:00,67.19,67.45,66.81,67.07,281600.0,43.238,43.4053,42.9934,43.1607,281600.0
2006-06-23 09:30:00,67.0,67.0,66.51,66.81,111300.0,43.1157,43.1157,42.8004,42.9934,111300.0
2006-06-23 10:00:00,66.8,66.83,66.5,66.66,116100.0,42.987,43.0063,42.7939,42.8969,116100.0
2006-06-23 10:30:00,66.68,66.84,66.27,66.4,127100.0,42.9098,43.0127,42.6459,42.7296,127100.0
2006-06-23 11:00:00,66.43,66.56,65.92,66.01,154500.0,42.7489,42.8325,42.4207,42.4786,154500.0
2006-06-23 11:30:00,65.98,66.15,65.46,65.76,141900.0,42.4593,42.5687,42.1247,42.3177,141900.0
2006-06-23 12:00:00,65.76,66.9,65.62,66.81,100200.0,42.3177,43.0513,42.2276,42.9934,100200.0
2006-06-23 12:30:00,66.83,67.06,66.65,66.65,83800.0,43.0063,43.1543,42.8905,42.8905,83800.0
2006-06-23 13:00:00,66.6,67.04,66.6,66.98,66900.0,42.8583,43.1414,42.8583,43.1028,66900.0
2006-06-23 13:30:00,66.99,67.02,66.74,66.75,59000.0,43.1093,43.1286,42.9484,42.9548,59000.0
2006-06-23 14:00:00,66.71,66.93,66.51,66.82,51200.0,42.9291,43.0706,42.8004,42.9999,51200.0
2006-06-23 14:30:00,66.82,66.96,66.68,66.79,43500.0,42.9999,43.09,42.9098,42.9806,43500.0
2006-06-23 15:00:00,66.8,66.99,66.75,66.93,68900.0,42.987,43.1093,42.9548,43.0706,68900.0
2006-06-23 15:30:00,66.93,66.98,66.77,66.82,113000.0,43.0706,43.1028,42.9677,42.9999,113000.0
2006-06-26 09:30:00,66.9,67.2,66.47,66.89,97900.0,43.0513,43.2444,42.7746,43.0449,97900.0
2006-06-26 10:00:00,66.9,67.22,66.29,66.34,133900.0,43.0513,43.2573,42.6588,42.691,133900.0
2006-06-26 10:30:00,66.34,66.7,66.3,66.4,72900.0,42.691,42.9226,42.6652,42.7296,72900.0
2006-06-26 11:00:00,66.36,66.68,66.32,66.46,34900.0,42.7038,42.9098,42.6781,42.7682,34900.0
2006-06-26 11:30:00,66.44,66.9,66.39,66.77,54000.0,42.7553,43.0513,42.7231,42.9677,54000.0
2006-06-26 12:00:00,66.77,66.78,66.08,66.24,75100.0,42.9677,42.9741,42.5237,42.6266,75100.0
2006-06-26 12:30:00,66.2,66.87,66.19,66.71,55900.0,42.6009,43.032,42.5944,42.9291,55900.0
2006-06-26 13:00:00,66.72,66.87,66.18,66.22,63900.0,42.9355,43.032,42.588,42.6138,63900.0
2006-06-26 13:30:00,66.26,66.78,66.23,66.76,77700.0,42.6395,42.9741,42.6202,42.9613,77700.0
2006-06-26 14:00:00,66.74,66.74,66.46,66.57,63000.0,42.9484,42.9484,42.7682,42.839,63000.0
2006-06-26 14:30:00,66.56,66.76,66.54,66.61,94000.0,42.8325,42.9613,42.8197,42.8647,94000.0
2006-06-26 15:00:00,66.61,66.64,66.44,66.47,62500.0,42.8647,42.884,42.7553,42.7746,62500.0
2006-06-26 15:30:00,66.47,66.47,65.89,65.9,217700.0,42.7746,42.7746,42.4014,42.4078,217700.0
2006-06-27 09:30:00,66.07,66.95,66.07,66.43,183800.0,42.5172,43.0835,42.5172,42.7489,183800.0
2006-06-27 10:00:00,66.43,66.9,66.14,66.9,103800.0,42.7489,43.0513,42.5623,43.0513,103800.0
2006-06-27 10:30:00,66.9,67.1,66.23,66.42,184600.0,43.0513,43.18,42.6202,42.7425,184600.0
2006-06-27 11:00:00,66.45,66.6,65.74,65.77,100900.0,42.7618,42.8583,42.3049,42.3242,100900.0
2006-06-27 11:30:00,65.82,66.2,65.8,66.2,45100.0,42.3563,42.6009,42.3435,42.6009,45100.0
2006-06-27 12:00:00,66.2,66.2,65.71,66.0,34800.0,42.6009,42.6009,42.2856,42.4722,34800.0
2006-06-27 12:30:00,65.99,66.27,65.51,66.15,76400.0,42.4657,42.6459,42.1569,42.5687,76400.0
2006-06-27 13:00:00,66.15,66.51,65.99,66.51,64500.0,42.5687,42.8004,42.4657,42.8004,64500.0
2006-06-27 13:30:00,66.53,66.68,66.3,66.42,64900.0,42.8132,42.9098,42.6652,42.7425,64900.0
2006-06-27 14:00:00,66.49,66.6,66.11,66.15,60100.0,42.7875,42.8583,42.543,42.5687,60100.0
2006-06-27 14:30:00,66.07,66.3,65.97,66.14,68200.0,42.5172,42.6652,42.4529,42.5623,68200.0
2006-06-27 15:00:00,66.14,66.67,66.14,66.65,93300.0,42.5623,42.9033,42.5623,42.8905,93300.0
2006-06-27 15:30:00,66.68,66.75,66.18,66.24,120400.0,42.9098,42.9548,42.588,42.6266,120400.0
2006-06-28 09:30:00,67.2,67.2,66.44,66.49,126100.0,43.2444,43.2444,42.7553,42.7875,126100.0
2006-06-28 10:00:00,66.5,67.71,66.5,67.36,947500.0,42.7939,43.5726,42.7939,43.3474,947500.0
2006-06-28 10:30:00,67.36,67.8,67.04,67.12,219700.0,43.3474,43.6305,43.1414,43.1929,219700.0
2006-06-28 11:00:00,67.15,67.8,67.02,67.55,116900.0,43.2122,43.6305,43.1286,43.4696,116900.0
2006-06-28 11:30:00,67.5,68.6,67.43,68.17,192100.0,43.4375,44.1453,43.3924,43.8686,192100.0
2006-06-28 12:00:00,68.28,68.29,68.05,68.19,64100.0,43.9394,43.9458,43.7914,43.8815,64100.0
2006-06-28 12:30:00,68.17,68.26,67.89,68.25,60800.0,43.8686,43.9265,43.6884,43.9201,60800.0
2006-06-28 13:00:00,68.26,68.56,68.09,68.5,109600.0,43.9265,44.1196,43.8171,44.081,109600.0
2006-06-28 13:30:00,68.48,68.6,68.31,68.34,105500.0,44.0681,44.1453,43.9587,43.978,105500.0
2006-06-28 14:00:00,68.37,68.73,68.35,68.6,140500.0,43.9973,44.229,43.9844,44.1453,140500.0
2006-06-28 14:30:00,68.59,68.87,68.51,68.86,140600.0,44.1389,44.3191,44.0874,44.3126,140600.0
2006-06-28 15:00:00,68.88,68.91,68.63,68.75,82400.0,44.3255,44.3448,44.1646,44.2419,82400.0
2006-06-28 15:30:00,68.75,69.12,68.64,69.12,215600.0,44.2419,44.48,44.1711,44.48,215600.0
2006-06-29 09:30:00,69.8,70.5,69.47,70.21,541300.0,44.9175,45.368,44.7052,45.1814,541300.0
2006-06-29 10:00:00,70.2,70.53,70.0,70.46,214100.0,45.175,45.3873,45.0462,45.3423,214100.0
2006-06-29 10:30:00,70.5,70.68,70.18,70.36,195800.0,45.368,45.4838,45.1621,45.2779,195800.0
2006-06-29 11:00:00,70.37,70.9,70.37,70.75,200100.0,45.2844,45.6254,45.2844,45.5289,200100.0
2006-06-29 11:30:00,70.76,71.4,70.7,71.34,194300.0,45.5353,45.9472,45.4967,45.9086,194300.0
2006-06-29 12:00:00,71.37,71.65,71.15,71.21,169600.0,45.9279,46.1081,45.7863,45.8249,169600.0
2006-06-29 12:30:00,71.25,71.33,70.57,70.74,102300.0,45.8506,45.9021,45.4131,45.5225,102300.0
2006-06-29 13:00:00,70.75,70.75,70.11,70.45,146400.0,45.5289,45.5289,45.117,45.3358,146400.0
2006-06-29 13:30:00,70.45,70.87,70.39,70.83,78100.0,45.3358,45.6061,45.2972,45.5804,78100.0
2006-06-29 14:00:00,70.83,71.92,70.77,71.82,260300.0,45.5804,46.2818,45.5418,46.2175,260300.0
2006-06-29 14:30:00,71.83,73.4,71.57,73.2,402900.0,46.2239,47.2342,46.0566,47.1055,402900.0
2006-06-29 15:00:00,73.25,73.9,73.1,73.75,338400.0,47.1377,47.556,47.0412,47.4594,338400.0
2006-06-29 15:30:00,73.75,74.38,73.66,74.04,457300.0,47.4594,47.8649,47.4015,47.6461,457300.0
2006-06-30 09:30:00,75.0,76.47,74.54,76.05,1017300.0,48.2638,49.2098,47.9678,48.9395,1017300.0
2006-06-30 10:00:00,76.05,76.2,75.59,75.9,530600.0,48.9395,49.0361,48.6435,48.843,530600.0
2006-06-30 10:30:00,75.94,77.3,75.89,77.3,575400.0,48.8687,49.7439,48.8366,49.7439,575400.0
2006-06-30 11:00:00,77.28,77.94,77.2,77.8,384500.0,49.7311,50.1558,49.6796,50.0657,384500.0
2006-06-30 11:30:00,77.84,77.84,77.0,77.39,342200.0,50.0914,50.0914,49.5509,49.8018,342200.0
2006-06-30 12:00:00,77.39,77.85,77.38,77.72,219600.0,49.8018,50.0979,49.7954,50.0142,219600.0
2006-06-30 12:30:00,77.71,77.92,77.56,77.89,220600.0,50.0078,50.1429,49.9112,50.1236,220600.0
2006-06-30 13:00:00,77.86,78.88,77.68,78.75,390600.0,50.1043,50.7607,49.9885,50.677,390600.0
2006-06-30 13:30:00,78.71,78.73,78.0,78.59,242900.0,50.6513,50.6642,50.1944,50.5741,242900.0
2006-06-30 14:00:00,78.59,78.75,78.26,78.43,161300.0,50.5741,50.677,50.3617,50.4711,161300.0
2006-06-30 14:30:00,78.43,78.66,78.34,78.54,347000.0,50.4711,50.6191,50.4132,50.5419,347000.0
2006-06-30 15:00:00,78.54,78.9,77.91,78.51,445400.0,50.5419,50.7736,50.1365,50.5226,445400.0
2006-06-30 15:30:00,78.51,78.75,77.67,77.81,1056500.0,50.5226,50.677,49.982,50.0721,1056500.0
2006-07-03 09:30:00,77.85,77.85,77.15,77.34,317000.0,50.0979,50.0979,49.6474,49.7697,317000.0
2006-07-03 10:00:00,77.33,77.86,77.15,77.63,256500.0,49.7632,50.1043,49.6474,49.9563,256500.0
2006-07-03 10:30:00,77.65,77.78,77.6,77.65,100800.0,49.9692,50.0528,49.937,49.9692,100800.0
2006-07-03 11:00:00,77.66,77.85,77.55,77.66,113900.0,49.9756,50.0979,49.9048,49.9756,113900.0
2006-07-03 11:30:00,77.67,77.67,77.41,77.63,66400.0,49.982,49.982,49.8147,49.9563,66400.0
2006-07-03 12:00:00,77.54,77.64,77.02,77.03,106400.0,49.8984,49.9627,49.5637,49.5702,106400.0
2006-07-03 12:30:00,77.04,77.25,77.02,77.17,112400.0,49.5766,49.7118,49.5637,49.6603,112400.0
2006-07-03 13:00:00,77.14,77.15,77.14,77.15,47700.0,49.641,49.6474,49.641,49.6474,47700.0
2006-07-03 13:30:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 14:00:00,78.08,78.08,78.08,78.08,100.0,50.2459,50.2459,50.2459,50.2459,100.0
2006-07-03 14:30:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:00:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:30:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-05 09:30:00,76.2,76.45,74.1,74.54,972800.0,49.0361,49.1969,47.6847,47.9678,972800.0
2006-07-05 10:00:00,74.54,74.99,74.2,74.95,433000.0,47.9678,48.2574,47.749,48.2317,433000.0
2006-07-05 10:30:00,74.87,74.92,73.9,73.96,206000.0,48.1802,48.2124,47.556,47.5946,206000.0
2006-07-05 11:00:00,73.96,74.12,73.45,73.6,253000.0,47.5946,47.6975,47.2664,47.3629,253000.0
2006-07-05 11:30:00,73.69,74.11,73.51,73.96,161400.0,47.4208,47.6911,47.305,47.5946,161400.0
2006-07-05 12:00:00,73.96,74.5,73.6,74.11,141300.0,47.5946,47.9421,47.3629,47.6911,141300.0
2006-07-05 12:30:00,74.12,74.88,74.12,74.53,133100.0,47.6975,48.1866,47.6975,47.9614,133100.0
2006-07-05 13:00:00,74.53,74.65,74.47,74.53,78100.0,47.9614,48.0386,47.9228,47.9614,78100.0
2006-07-05 13:30:00,74.55,75.14,74.54,74.77,96500.0,47.9743,48.3539,47.9678,48.1158,96500.0
2006-07-05 14:00:00,74.79,75.35,74.79,75.32,154800.0,48.1287,48.4891,48.1287,48.4698,154800.0
2006-07-05 14:30:00,75.33,75.6,75.2,75.49,170800.0,48.4762,48.6499,48.3925,48.5792,170800.0
2006-07-05 15:00:00,75.49,75.5,74.96,75.16,119400.0,48.5792,48.5856,48.2381,48.3668,119400.0
2006-07-05 15:30:00,75.17,75.27,74.85,75.02,305200.0,48.3732,48.4376,48.1673,48.2767,305200.0
2006-07-06 09:30:00,74.82,75.69,74.34,75.28,235300.0,48.148,48.7079,47.8391,48.444,235300.0
2006-07-06 10:00:00,75.28,76.87,74.93,76.87,373100.0,48.444,49.4672,48.2188,49.4672,373100.0
2006-07-06 10:30:00,76.84,77.0,76.25,76.45,213400.0,49.4479,49.5509,49.0682,49.1969,213400.0
2006-07-06 11:00:00,76.45,76.61,76.27,76.49,134900.0,49.1969,49.2999,49.0811,49.2227,134900.0
2006-07-06 11:30:00,76.49,76.72,76.25,76.45,121300.0,49.2227,49.3707,49.0682,49.1969,121300.0
2006-07-06 12:00:00,76.42,76.79,76.42,76.5,92700.0,49.1776,49.4157,49.1776,49.2291,92700.0
2006-07-06 12:30:00,76.46,76.53,75.83,76.23,161200.0,49.2034,49.2484,48.798,49.0554,161200.0
2006-07-06 13:00:00,76.25,76.53,76.19,76.32,67600.0,49.0682,49.2484,49.0296,49.1133,67600.0
2006-07-06 13:30:00,76.35,76.4,76.09,76.15,48600.0,49.1326,49.1648,48.9653,49.0039,48600.0
2006-07-06 14:00:00,76.16,76.21,75.95,76.05,93600.0,49.0103,49.0425,48.8752,48.9395,93600.0
2006-07-06 14:30:00,76.06,76.17,75.84,76.14,70500.0,48.946,49.0168,48.8044,48.9974,70500.0
2006-07-06 15:00:00,76.12,76.45,76.05,76.19,133000.0,48.9846,49.1969,48.9395,49.0296,133000.0
2006-07-06 15:30:00,76.19,76.5,75.96,76.5,146200.0,49.0296,49.2291,48.8816,49.2291,146200.0
2006-07-07 09:30:00,76.8,77.5,75.6,75.73,342200.0,49.4222,49.8726,48.6499,48.7336,342200.0
2006-07-07 10:00:00,75.73,76.75,75.67,76.53,224700.0,48.7336,49.39,48.695,49.2484,224700.0
2006-07-07 10:30:00,76.53,76.54,75.7,76.06,150100.0,49.2484,49.2549,48.7143,48.946,150100.0
2006-07-07 11:00:00,76.05,76.34,75.81,75.92,121300.0,48.9395,49.1262,48.7851,48.8559,121300.0
2006-07-07 11:30:00,75.92,76.33,75.92,76.21,106100.0,48.8559,49.1197,48.8559,49.0425,106100.0
2006-07-07 12:00:00,76.22,76.35,76.06,76.1,44200.0,49.0489,49.1326,48.946,48.9717,44200.0
2006-07-07 12:30:00,76.11,76.11,75.8,75.88,98900.0,48.9781,48.9781,48.7787,48.8301,98900.0
2006-07-07 13:00:00,75.88,75.96,75.35,75.52,97500.0,48.8301,48.8816,48.4891,48.5985,97500.0
2006-07-07 13:30:00,75.53,75.6,74.52,74.59,148600.0,48.6049,48.6499,47.9549,48.0,148600.0
2006-07-07 14:00:00,74.59,75.13,74.59,75.06,78000.0,48.0,48.3475,48.0,48.3024,78000.0
2006-07-07 14:30:00,75.13,75.27,74.6,74.66,82900.0,48.3475,48.4376,48.0064,48.045,82900.0
2006-07-07 15:00:00,74.6,74.6,73.63,73.73,315700.0,48.0064,48.0064,47.3822,47.4466,315700.0
2006-07-07 15:30:00,73.73,74.17,73.08,73.86,264100.0,47.4466,47.7297,47.0283,47.5302,264100.0
2006-07-10 09:30:00,74.2,75.02,74.2,74.4,239600.0,47.749,48.2767,47.749,47.8777,239600.0
2006-07-10 10:00:00,74.39,74.84,74.36,74.83,112900.0,47.8713,48.1609,47.852,48.1544,112900.0
2006-07-10 10:30:00,74.83,75.15,74.58,75.02,140100.0,48.1544,48.3604,47.9936,48.2767,140100.0
2006-07-10 11:00:00,75.02,75.08,74.5,74.61,94700.0,48.2767,48.3153,47.9421,48.0129,94700.0
2006-07-10 11:30:00,74.62,74.74,74.3,74.73,53600.0,48.0193,48.0965,47.8134,48.0901,53600.0
2006-07-10 12:00:00,74.73,75.1,74.63,74.95,71100.0,48.0901,48.3282,48.0257,48.2317,71100.0
2006-07-10 12:30:00,74.9,74.9,74.38,74.63,42700.0,48.1995,48.1995,47.8649,48.0257,42700.0
2006-07-10 13:00:00,74.62,74.66,74.31,74.53,44900.0,48.0193,48.045,47.8198,47.9614,44900.0
2006-07-10 13:30:00,74.53,74.57,74.38,74.43,64300.0,47.9614,47.9871,47.8649,47.897,64300.0
2006-07-10 14:00:00,74.4,74.44,73.83,73.9,121400.0,47.8777,47.9035,47.5109,47.556,121400.0
2006-07-10 14:30:00,73.86,73.87,73.05,73.17,183700.0,47.5302,47.5367,47.009,47.0862,183700.0
2006-07-10 15:00:00,73.17,73.73,72.7,73.49,316700.0,47.0862,47.4466,46.7837,47.2921,316700.0
2006-07-10 15:30:00,73.49,74.31,73.49,74.05,205200.0,47.2921,47.8198,47.2921,47.6525,205200.0
2006-07-11 09:30:00,73.8,73.8,72.5,72.61,201500.0,47.4916,47.4916,46.655,46.7258,201500.0
2006-07-11 10:00:00,72.72,73.3,72.49,73.09,225900.0,46.7966,47.1699,46.6486,47.0347,225900.0
2006-07-11 10:30:00,73.09,73.09,72.25,72.56,224100.0,47.0347,47.0347,46.4942,46.6937,224100.0
2006-07-11 11:00:00,72.58,72.96,72.5,72.8,103100.0,46.7065,46.9511,46.655,46.8481,103100.0
2006-07-11 11:30:00,72.75,72.87,72.61,72.7,60700.0,46.8159,46.8931,46.7258,46.7837,60700.0
2006-07-11 12:00:00,72.71,72.85,72.59,72.76,57600.0,46.7902,46.8803,46.713,46.8224,57600.0
2006-07-11 12:30:00,72.76,72.82,72.45,72.51,68900.0,46.8224,46.861,46.6229,46.6615,68900.0
2006-07-11 13:00:00,72.51,72.6,72.05,72.13,114000.0,46.6615,46.7194,46.3655,46.4169,114000.0
2006-07-11 13:30:00,72.13,72.13,71.36,71.61,278900.0,46.4169,46.4169,45.9214,46.0823,278900.0
2006-07-11 14:00:00,71.61,72.55,71.53,72.33,566700.0,46.0823,46.6872,46.0308,46.5456,566700.0
2006-07-11 14:30:00,72.34,72.44,71.63,72.01,131600.0,46.5521,46.6164,46.0952,46.3397,131600.0
2006-07-11 15:00:00,72.01,73.94,71.91,73.77,318700.0,46.3397,47.5817,46.2754,47.4723,318700.0
2006-07-11 15:30:00,73.78,75.09,73.78,74.7,661300.0,47.4787,48.3218,47.4787,48.0708,661300.0
2006-07-12 09:30:00,74.09,74.98,74.01,74.47,205500.0,47.6782,48.251,47.6268,47.9228,205500.0
2006-07-12 10:00:00,74.47,74.64,73.99,73.99,97600.0,47.9228,48.0322,47.6139,47.6139,97600.0
2006-07-12 10:30:00,73.94,74.29,73.8,73.95,136500.0,47.5817,47.8069,47.4916,47.5881,136500.0
2006-07-12 11:00:00,73.98,74.5,73.9,74.36,84700.0,47.6074,47.9421,47.556,47.852,84700.0
2006-07-12 11:30:00,74.37,74.74,74.35,74.46,63700.0,47.8584,48.0965,47.8456,47.9163,63700.0
2006-07-12 12:00:00,74.46,74.73,74.18,74.18,51700.0,47.9163,48.0901,47.7362,47.7362,51700.0
2006-07-12 12:30:00,74.15,74.4,74.01,74.3,42100.0,47.7168,47.8777,47.6268,47.8134,42100.0
2006-07-12 13:00:00,74.34,74.34,73.9,73.93,51800.0,47.8391,47.8391,47.556,47.5753,51800.0
2006-07-12 13:30:00,73.91,74.22,73.91,74.04,62600.0,47.5624,47.7619,47.5624,47.6461,62600.0
2006-07-12 14:00:00,74.03,74.06,73.77,73.87,60000.0,47.6396,47.6589,47.4723,47.5367,60000.0
2006-07-12 14:30:00,73.81,73.92,73.42,73.51,111000.0,47.4981,47.5688,47.2471,47.305,111000.0
2006-07-12 15:00:00,73.52,73.76,73.4,73.58,75300.0,47.3114,47.4659,47.2342,47.35,75300.0
2006-07-12 15:30:00,73.58,73.62,73.26,73.31,133500.0,47.35,47.3758,47.1441,47.1763,133500.0
2006-07-13 09:30:00,72.31,72.7,71.68,71.98,366100.0,46.5328,46.7837,46.1274,46.3204,366100.0
2006-07-13 10:00:00,72.0,72.66,71.66,71.73,182100.0,46.3333,46.758,46.1145,46.1595,182100.0
2006-07-13 10:30:00,71.72,72.26,71.35,71.77,203700.0,46.1531,46.5006,45.915,46.1853,203700.0
2006-07-13 11:00:00,71.72,71.72,70.73,71.49,260000.0,46.1531,46.1531,45.516,46.0051,260000.0
2006-07-13 11:30:00,71.5,72.2,71.49,72.19,94400.0,46.0115,46.462,46.0051,46.4556,94400.0
2006-07-13 12:00:00,72.19,72.42,71.98,72.0,107800.0,46.4556,46.6036,46.3204,46.3333,107800.0
2006-07-13 12:30:00,72.02,72.06,71.48,71.53,65300.0,46.3462,46.3719,45.9987,46.0308,65300.0
2006-07-13 13:00:00,71.58,71.65,71.25,71.36,76300.0,46.063,46.1081,45.8506,45.9214,76300.0
2006-07-13 13:30:00,71.33,71.44,71.18,71.36,105500.0,45.9021,45.9729,45.8056,45.9214,105500.0
2006-07-13 14:00:00,71.42,71.65,71.28,71.28,85600.0,45.96,46.1081,45.87,45.87,85600.0
2006-07-13 14:30:00,71.26,71.5,70.77,70.81,156000.0,45.8571,46.0115,45.5418,45.5675,156000.0
2006-07-13 15:00:00,70.81,70.82,70.33,70.48,238500.0,45.5675,45.5739,45.2586,45.3551,238500.0
2006-07-13 15:30:00,70.47,70.71,69.53,70.05,662900.0,45.3487,45.5031,44.7438,45.0784,662900.0
2006-07-14 09:30:00,70.0,70.6,69.1,69.3,350300.0,45.0462,45.4324,44.4671,44.5958,350300.0
2006-07-14 10:00:00,69.19,69.42,68.0,69.01,363500.0,44.525,44.673,43.7592,44.4092,363500.0
2006-07-14 10:30:00,69.01,69.01,68.05,68.23,214800.0,44.4092,44.4092,43.7914,43.9072,214800.0
2006-07-14 11:00:00,68.17,68.22,67.01,67.32,283700.0,43.8686,43.9008,43.1221,43.3216,283700.0
2006-07-14 11:30:00,67.32,67.5,67.13,67.38,115100.0,43.3216,43.4375,43.1994,43.3602,115100.0
2006-07-14 12:00:00,67.42,67.68,67.11,67.14,175600.0,43.386,43.5533,43.1865,43.2058,175600.0
2006-07-14 12:30:00,67.12,67.5,67.07,67.3,245400.0,43.1929,43.4375,43.1607,43.3088,245400.0
2006-07-14 13:00:00,67.26,67.98,67.17,67.8,201500.0,43.283,43.7463,43.2251,43.6305,201500.0
2006-07-14 13:30:00,67.72,68.21,67.57,67.63,129300.0,43.579,43.8944,43.4825,43.5211,129300.0
2006-07-14 14:00:00,67.59,67.65,67.19,67.31,96900.0,43.4954,43.534,43.238,43.3152,96900.0
2006-07-14 14:30:00,67.27,67.65,67.26,67.44,75300.0,43.2894,43.534,43.283,43.3988,75300.0
2006-07-14 15:00:00,67.44,67.93,67.39,67.54,138500.0,43.3988,43.7142,43.3667,43.4632,138500.0
2006-07-14 15:30:00,67.53,67.77,67.27,67.56,203900.0,43.4568,43.6112,43.2894,43.4761,203900.0
2006-07-17 09:30:00,67.58,69.35,67.58,69.1,406300.0,43.4889,44.628,43.4889,44.4671,406300.0
2006-07-17 10:00:00,68.9,69.1,68.51,68.7,200400.0,44.3384,44.4671,44.0874,44.2097,200400.0
2006-07-17 10:30:00,68.7,69.08,68.37,68.95,178300.0,44.2097,44.4542,43.9973,44.3706,178300.0
2006-07-17 11:00:00,68.95,69.29,68.78,68.94,122500.0,44.3706,44.5894,44.2612,44.3641,122500.0
2006-07-17 11:30:00,68.94,69.36,68.9,69.18,94300.0,44.3641,44.6344,44.3384,44.5186,94300.0
2006-07-17 12:00:00,69.19,69.23,68.89,68.99,64700.0,44.525,44.5507,44.3319,44.3963,64700.0
2006-07-17 12:30:00,69.0,69.09,68.73,68.81,91300.0,44.4027,44.4606,44.229,44.2805,91300.0
2006-07-17 13:00:00,68.76,69.15,68.76,68.83,57800.0,44.2483,44.4993,44.2483,44.2933,57800.0
2006-07-17 13:30:00,68.79,68.99,68.78,68.85,28500.0,44.2676,44.3963,44.2612,44.3062,28500.0
2006-07-17 14:00:00,68.85,69.1,68.85,69.07,98800.0,44.3062,44.4671,44.3062,44.4478,98800.0
2006-07-17 14:30:00,69.06,69.44,68.9,69.0,251100.0,44.4413,44.6859,44.3384,44.4027,251100.0
2006-07-17 15:00:00,69.0,69.09,68.88,68.99,169600.0,44.4027,44.4606,44.3255,44.3963,169600.0
2006-07-17 15:30:00,69.0,69.25,68.91,69.24,156600.0,44.4027,44.5636,44.3448,44.5572,156600.0
2006-07-18 09:30:00,69.7,70.74,69.59,69.63,238400.0,44.8532,45.5225,44.7824,44.8081,238400.0
2006-07-18 10:00:00,69.71,69.72,68.66,68.76,282800.0,44.8596,44.8661,44.1839,44.2483,282800.0
2006-07-18 10:30:00,68.75,68.8,68.11,68.2,233200.0,44.2419,44.274,43.83,43.8879,233200.0
2006-07-18 11:00:00,68.11,68.3,67.27,67.85,211100.0,43.83,43.9523,43.2894,43.6627,211100.0
2006-07-18 11:30:00,67.85,68.0,67.59,67.79,114500.0,43.6627,43.7592,43.4954,43.6241,114500.0
2006-07-18 12:00:00,67.79,67.79,67.36,67.76,98200.0,43.6241,43.6241,43.3474,43.6048,98200.0
2006-07-18 12:30:00,67.76,67.99,67.56,67.85,81200.0,43.6048,43.7528,43.4761,43.6627,81200.0
2006-07-18 13:00:00,67.9,67.9,67.06,67.09,108700.0,43.6949,43.6949,43.1543,43.1736,108700.0
2006-07-18 13:30:00,67.08,67.25,66.35,66.38,191000.0,43.1672,43.2766,42.6974,42.7167,191000.0
2006-07-18 14:00:00,66.35,67.39,66.25,67.3,205200.0,42.6974,43.3667,42.6331,43.3088,205200.0
2006-07-18 14:30:00,67.26,67.5,67.02,67.15,173500.0,43.283,43.4375,43.1286,43.2122,173500.0
2006-07-18 15:00:00,67.26,67.42,66.7,66.81,219100.0,43.283,43.386,42.9226,42.9934,219100.0
2006-07-18 15:30:00,66.85,67.3,66.61,67.1,304800.0,43.0192,43.3088,42.8647,43.18,304800.0
2006-07-19 09:30:00,67.36,68.5,66.87,68.43,370500.0,43.3474,44.081,43.032,44.0359,370500.0
2006-07-19 10:00:00,68.44,69.37,68.27,68.65,325700.0,44.0424,44.6408,43.933,44.1775,325700.0
2006-07-19 10:30:00,68.64,69.25,68.15,68.65,326300.0,44.1711,44.5636,43.8557,44.1775,326300.0
2006-07-19 11:00:00,68.63,69.31,68.63,69.2,244900.0,44.1646,44.6022,44.1646,44.5314,244900.0
2006-07-19 11:30:00,69.19,69.56,68.99,69.33,162100.0,44.525,44.7631,44.3963,44.6151,162100.0
2006-07-19 12:00:00,69.35,69.62,69.34,69.48,84500.0,44.628,44.8017,44.6215,44.7116,84500.0
2006-07-19 12:30:00,69.48,70.0,69.48,70.0,220600.0,44.7116,45.0462,44.7116,45.0462,220600.0
2006-07-19 13:00:00,70.0,70.23,69.94,70.13,267100.0,45.0462,45.1943,45.0076,45.1299,267100.0
2006-07-19 13:30:00,70.13,70.49,70.13,70.31,164900.0,45.1299,45.3616,45.1299,45.2457,164900.0
2006-07-19 14:00:00,70.35,70.39,70.1,70.15,181700.0,45.2715,45.2972,45.1106,45.1428,181700.0
2006-07-19 14:30:00,70.16,70.21,69.32,69.43,206500.0,45.1492,45.1814,44.6087,44.6794,206500.0
2006-07-19 15:00:00,69.43,70.4,69.39,70.36,146500.0,44.6794,45.3037,44.6537,45.2779,146500.0
2006-07-19 15:30:00,70.33,70.33,69.23,69.54,292000.0,45.2586,45.2586,44.5507,44.7502,292000.0
2006-07-20 09:30:00,70.3,70.41,68.91,68.91,184800.0,45.2393,45.3101,44.3448,44.3448,184800.0
2006-07-20 10:00:00,68.91,69.26,68.25,69.1,196800.0,44.3448,44.57,43.9201,44.4671,196800.0
2006-07-20 10:30:00,69.03,69.55,68.77,69.29,72100.0,44.422,44.7567,44.2547,44.5894,72100.0
2006-07-20 11:00:00,69.37,70.4,69.37,70.03,179700.0,44.6408,45.3037,44.6408,45.0656,179700.0
2006-07-20 11:30:00,70.02,70.6,69.96,70.18,99600.0,45.0591,45.4324,45.0205,45.1621,99600.0
2006-07-20 12:00:00,70.19,70.77,70.1,70.52,144300.0,45.1685,45.5418,45.1106,45.3809,144300.0
2006-07-20 12:30:00,70.51,70.58,70.2,70.32,103100.0,45.3744,45.4195,45.175,45.2522,103100.0
2006-07-20 13:00:00,70.35,70.54,70.33,70.4,46300.0,45.2715,45.3937,45.2586,45.3037,46300.0
2006-07-20 13:30:00,70.41,70.5,70.12,70.3,68000.0,45.3101,45.368,45.1235,45.2393,68000.0
2006-07-20 14:00:00,70.31,70.46,69.8,69.92,81700.0,45.2457,45.3423,44.9175,44.9948,81700.0
2006-07-20 14:30:00,69.92,69.95,69.4,69.41,108700.0,44.9948,45.0141,44.6601,44.6666,108700.0
2006-07-20 15:00:00,69.41,69.59,68.86,68.95,102600.0,44.6666,44.7824,44.3126,44.3706,102600.0
2006-07-20 15:30:00,68.92,69.04,68.86,68.97,102800.0,44.3512,44.4285,44.3126,44.3834,102800.0
2006-07-21 09:30:00,68.75,69.0,67.32,68.14,248800.0,44.2419,44.4027,43.3216,43.8493,248800.0
2006-07-21 10:00:00,68.14,68.15,66.9,66.9,205400.0,43.8493,43.8557,43.0513,43.0513,205400.0
2006-07-21 10:30:00,66.9,67.66,66.78,67.1,184600.0,43.0513,43.5404,42.9741,43.18,184600.0
2006-07-21 11:00:00,67.11,67.11,66.22,66.42,139000.0,43.1865,43.1865,42.6138,42.7425,139000.0
2006-07-21 11:30:00,66.33,66.95,66.33,66.88,136900.0,42.6845,43.0835,42.6845,43.0385,136900.0
2006-07-21 12:00:00,66.88,66.96,65.6,65.61,225500.0,43.0385,43.09,42.2148,42.2212,225500.0
2006-07-21 12:30:00,65.54,65.69,64.7,65.31,320600.0,42.1762,42.2727,41.6356,42.0281,320600.0
2006-07-21 13:00:00,65.4,65.72,65.1,65.37,184600.0,42.0861,42.292,41.893,42.0668,184600.0
2006-07-21 13:30:00,65.38,65.82,65.04,65.68,152500.0,42.0732,42.3563,41.8544,42.2663,152500.0
2006-07-21 14:00:00,65.65,65.74,65.09,65.41,138000.0,42.2469,42.3049,41.8866,42.0925,138000.0
2006-07-21 14:30:00,65.39,65.74,65.0,65.0,134400.0,42.0796,42.3049,41.8287,41.8287,134400.0
2006-07-21 15:00:00,65.0,65.25,64.8,64.91,213100.0,41.8287,41.9895,41.7,41.7707,213100.0
2006-07-21 15:30:00,64.95,65.07,64.81,64.88,352200.0,41.7965,41.8737,41.7064,41.7514,352200.0
2006-07-24 09:30:00,65.12,66.9,65.12,65.68,430300.0,41.9059,43.0513,41.9059,42.2663,430300.0
2006-07-24 10:00:00,65.67,66.25,65.37,65.83,182600.0,42.2598,42.6331,42.0668,42.3628,182600.0
2006-07-24 10:30:00,65.85,67.03,65.77,66.79,258800.0,42.3756,43.135,42.3242,42.9806,258800.0
2006-07-24 11:00:00,66.8,67.48,66.31,67.4,144400.0,42.987,43.4246,42.6717,43.3731,144400.0
2006-07-24 11:30:00,67.41,68.13,67.4,67.63,145300.0,43.3795,43.8429,43.3731,43.5211,145300.0
2006-07-24 12:00:00,67.63,67.9,67.5,67.79,86100.0,43.5211,43.6949,43.4375,43.6241,86100.0
2006-07-24 12:30:00,67.69,67.84,67.24,67.3,81500.0,43.5597,43.6562,43.2701,43.3088,81500.0
2006-07-24 13:00:00,67.32,67.46,67.04,67.18,71100.0,43.3216,43.4117,43.1414,43.2315,71100.0
2006-07-24 13:30:00,67.18,67.67,67.17,67.46,44300.0,43.2315,43.5469,43.2251,43.4117,44300.0
2006-07-24 14:00:00,67.45,67.51,67.0,67.28,50700.0,43.4053,43.4439,43.1157,43.2959,50700.0
2006-07-24 14:30:00,67.17,67.92,67.05,67.86,90100.0,43.2251,43.7077,43.1479,43.6691,90100.0
2006-07-24 15:00:00,67.86,68.46,67.85,68.25,141600.0,43.6691,44.0552,43.6627,43.9201,141600.0
2006-07-24 15:30:00,68.22,68.37,67.85,68.18,162100.0,43.9008,43.9973,43.6627,43.875,162100.0
2006-07-25 09:30:00,67.0,67.0,65.5,66.7,365300.0,43.1157,43.1157,42.1504,42.9226,365300.0
2006-07-25 10:00:00,66.75,68.24,66.75,67.76,252200.0,42.9548,43.9137,42.9548,43.6048,252200.0
2006-07-25 10:30:00,67.81,67.81,66.53,66.9,178100.0,43.6369,43.6369,42.8132,43.0513,178100.0
2006-07-25 11:00:00,66.87,67.16,66.72,66.88,74200.0,43.032,43.2187,42.9355,43.0385,74200.0
2006-07-25 11:30:00,66.89,67.5,66.68,67.49,66000.0,43.0449,43.4375,42.9098,43.431,66000.0
2006-07-25 12:00:00,67.49,67.99,67.31,67.84,64200.0,43.431,43.7528,43.3152,43.6562,64200.0
2006-07-25 12:30:00,67.86,68.25,67.86,68.0,75600.0,43.6691,43.9201,43.6691,43.7592,75600.0
2006-07-25 13:00:00,68.04,68.45,67.59,68.3,83000.0,43.785,44.0488,43.4954,43.9523,83000.0
2006-07-25 13:30:00,68.29,68.45,67.99,68.41,53100.0,43.9458,44.0488,43.7528,44.0231,53100.0
2006-07-25 14:00:00,68.32,68.35,67.65,67.8,45600.0,43.9651,43.9844,43.534,43.6305,45600.0
2006-07-25 14:30:00,67.8,68.49,67.8,68.33,35700.0,43.6305,44.0745,43.6305,43.9716,35700.0
2006-07-25 15:00:00,68.33,69.4,68.3,69.34,173000.0,43.9716,44.6601,43.9523,44.6215,173000.0
2006-07-25 15:30:00,69.34,69.69,69.18,69.43,165200.0,44.6215,44.8468,44.5186,44.6794,165200.0
2006-07-26 09:30:00,68.4,68.75,67.6,67.75,284100.0,44.0166,44.2419,43.5018,43.5983,284100.0
2006-07-26 10:00:00,67.71,67.88,66.42,66.64,312600.0,43.5726,43.682,42.7425,42.884,312600.0
2006-07-26 10:30:00,66.65,66.8,66.04,66.22,280300.0,42.8905,42.987,42.4979,42.6138,280300.0
2006-07-26 11:00:00,66.25,67.03,66.25,66.59,233300.0,42.6331,43.135,42.6331,42.8519,233300.0
2006-07-26 11:30:00,66.57,66.65,66.03,66.18,120700.0,42.839,42.8905,42.4915,42.588,120700.0
2006-07-26 12:00:00,66.17,66.49,65.73,65.82,222000.0,42.5816,42.7875,42.2984,42.3563,222000.0
2006-07-26 12:30:00,65.82,65.83,65.0,65.01,253500.0,42.3563,42.3628,41.8287,41.8351,253500.0
2006-07-26 13:00:00,65.0,65.74,64.4,65.72,325700.0,41.8287,42.3049,41.4425,42.292,325700.0
2006-07-26 13:30:00,65.69,66.49,65.69,65.84,274600.0,42.2727,42.7875,42.2727,42.3692,274600.0
2006-07-26 14:00:00,65.88,66.09,65.4,65.44,298500.0,42.395,42.5301,42.0861,42.1118,298500.0
2006-07-26 14:30:00,65.43,65.82,65.04,65.08,240500.0,42.1054,42.3563,41.8544,41.8801,240500.0
2006-07-26 15:00:00,65.11,65.19,63.6,63.81,666800.0,41.8994,41.9509,40.9277,41.0629,666800.0
2006-07-26 15:30:00,63.81,63.9,63.0,63.02,989600.0,41.0629,41.1208,40.5416,40.5545,989600.0
2006-07-27 09:30:00,63.03,63.03,61.27,61.29,867100.0,40.5609,40.5609,39.4283,39.4412,867100.0
2006-07-27 10:00:00,61.29,61.58,60.7,60.9,757200.0,39.4412,39.6278,39.0615,39.1902,757200.0
2006-07-27 10:30:00,60.85,61.0,59.85,60.24,547900.0,39.1581,39.2546,38.5145,38.7655,547900.0
2006-07-27 11:00:00,60.25,60.7,59.95,60.29,320000.0,38.7719,39.0615,38.5789,38.7977,320000.0
2006-07-27 11:30:00,60.4,60.93,60.36,60.71,291700.0,38.8685,39.2095,38.8427,39.068,291700.0
2006-07-27 12:00:00,60.75,61.21,60.74,61.0,255100.0,39.0937,39.3897,39.0873,39.2546,255100.0
2006-07-27 12:30:00,60.95,61.06,60.41,60.52,106500.0,39.2224,39.2932,38.8749,38.9457,106500.0
2006-07-27 13:00:00,60.52,60.73,60.0,60.09,287200.0,38.9457,39.0808,38.6111,38.669,287200.0
2006-07-27 13:30:00,60.1,60.43,59.72,60.12,291800.0,38.6754,38.8878,38.4309,38.6883,291800.0
2006-07-27 14:00:00,60.12,60.4,59.95,60.39,247100.0,38.6883,38.8685,38.5789,38.862,247100.0
2006-07-27 14:30:00,60.42,60.56,60.29,60.46,161000.0,38.8813,38.9714,38.7977,38.9071,161000.0
2006-07-27 15:00:00,60.45,60.6,60.11,60.13,182300.0,38.9007,38.9972,38.6819,38.6947,182300.0
2006-07-27 15:30:00,60.13,60.18,59.39,59.45,639700.0,38.6947,38.7269,38.2185,38.2571,639700.0
2006-07-28 09:30:00,59.15,59.16,57.9,58.42,949500.0,38.0641,38.0705,37.2597,37.5943,949500.0
2006-07-28 10:00:00,58.42,58.85,57.68,58.03,470400.0,37.5943,37.871,37.1181,37.3433,470400.0
2006-07-28 10:30:00,58.01,58.54,57.93,58.53,278000.0,37.3305,37.6715,37.279,37.6651,278000.0
2006-07-28 11:00:00,58.51,59.09,58.46,59.0,559900.0,37.6522,38.0255,37.6201,37.9676,559900.0
2006-07-28 11:30:00,59.04,59.34,58.51,58.99,476500.0,37.9933,38.1863,37.6522,37.9611,476500.0
2006-07-28 12:00:00,58.99,59.29,58.87,59.22,262600.0,37.9611,38.1542,37.8839,38.1091,262600.0
2006-07-28 12:30:00,59.21,60.34,59.12,60.3,535300.0,38.1027,38.8299,38.0448,38.8041,535300.0
2006-07-28 13:00:00,60.34,61.25,60.28,61.0,590100.0,38.8299,39.4155,38.7913,39.2546,590100.0
2006-07-28 13:30:00,60.98,61.55,60.75,61.37,332300.0,39.2417,39.6085,39.0937,39.4927,332300.0
2006-07-28 14:00:00,61.36,62.53,61.28,62.39,393900.0,39.4863,40.2392,39.4348,40.1491,393900.0
2006-07-28 14:30:00,62.39,62.39,61.61,61.92,294100.0,40.1491,40.1491,39.6471,39.8466,294100.0
2006-07-28 15:00:00,61.9,62.56,61.7,62.37,220500.0,39.8338,40.2585,39.7051,40.1362,220500.0
2006-07-28 15:30:00,62.41,62.8,62.21,62.78,785900.0,40.1619,40.4129,40.0332,40.4,785900.0
2006-07-31 09:30:00,62.27,62.74,61.0,61.52,383000.0,40.0719,40.3743,39.2546,39.5892,383000.0
2006-07-31 10:00:00,61.6,62.7,61.52,62.56,187700.0,39.6407,40.3486,39.5892,40.2585,187700.0
2006-07-31 10:30:00,62.5,63.8,62.3,63.8,253700.0,40.2199,41.0564,40.0912,41.0564,253700.0
2006-07-31 11:00:00,63.79,63.9,62.45,62.53,217300.0,41.05,41.1208,40.1877,40.2392,217300.0
2006-07-31 11:30:00,62.45,63.25,62.45,63.01,147000.0,40.1877,40.7025,40.1877,40.5481,147000.0
2006-07-31 12:00:00,62.95,62.96,62.05,62.26,141300.0,40.5094,40.5159,39.9303,40.0654,141300.0
2006-07-31 12:30:00,62.26,62.31,61.49,61.49,232200.0,40.0654,40.0976,39.5699,39.5699,232200.0
2006-07-31 13:00:00,61.46,62.01,61.46,61.97,55500.0,39.5506,39.9045,39.5506,39.8788,55500.0
2006-07-31 13:30:00,61.97,62.23,61.89,61.96,89600.0,39.8788,40.0461,39.8273,39.8724,89600.0
2006-07-31 14:00:00,61.95,61.99,61.58,61.74,53100.0,39.8659,39.8917,39.6278,39.7308,53100.0
2006-07-31 14:30:00,61.74,61.95,61.57,61.72,34900.0,39.7308,39.8659,39.6214,39.7179,34900.0
2006-07-31 15:00:00,61.72,62.1,61.5,61.83,76600.0,39.7179,39.9625,39.5763,39.7887,76600.0
2006-07-31 15:30:00,61.8,61.99,61.54,61.96,140200.0,39.7694,39.8917,39.6021,39.8724,140200.0
2006-08-01 09:30:00,61.78,61.79,60.37,60.68,333800.0,39.7565,39.763,38.8492,39.0487,333800.0
2006-08-01 10:00:00,60.69,60.74,60.36,60.45,171500.0,39.0551,39.0873,38.8427,38.9007,171500.0
2006-08-01 10:30:00,60.45,60.74,60.4,60.51,155500.0,38.9007,39.0873,38.8685,38.9393,155500.0
2006-08-01 11:00:00,60.47,60.79,60.15,60.15,153800.0,38.9135,39.1194,38.7076,38.7076,153800.0
2006-08-01 11:30:00,60.15,60.47,59.85,59.9,157600.0,38.7076,38.9135,38.5145,38.5467,157600.0
2006-08-01 12:00:00,59.9,60.11,59.85,60.03,108600.0,38.5467,38.6819,38.5145,38.6304,108600.0
2006-08-01 12:30:00,60.04,60.04,59.73,59.85,127800.0,38.6368,38.6368,38.4373,38.5145,127800.0
2006-08-01 13:00:00,59.85,59.91,59.55,59.57,157200.0,38.5145,38.5532,38.3215,38.3344,157200.0
2006-08-01 13:30:00,59.57,59.66,59.2,59.2,242500.0,38.3344,38.3923,38.0963,38.0963,242500.0
2006-08-01 14:00:00,59.21,59.85,59.2,59.52,185400.0,38.1027,38.5145,38.0963,38.3022,185400.0
2006-08-01 14:30:00,59.5,60.35,59.4,60.11,230400.0,38.2893,38.8363,38.225,38.6819,230400.0
2006-08-01 15:00:00,60.12,60.22,59.83,60.13,258100.0,38.6883,38.7526,38.5017,38.6947,258100.0
2006-08-01 15:30:00,60.1,61.49,60.06,61.45,633100.0,38.6754,39.5699,38.6497,39.5442,633100.0
2006-08-02 09:30:00,63.0,64.28,63.0,63.76,851300.0,40.5416,41.3653,40.5416,41.0307,851300.0
2006-08-02 10:00:00,63.73,64.26,63.1,63.3,332500.0,41.0114,41.3525,40.606,40.7347,332500.0
2006-08-02 10:30:00,63.3,63.73,63.22,63.7,214500.0,40.7347,41.0114,40.6832,40.9921,214500.0
2006-08-02 11:00:00,63.7,64.03,63.45,63.81,200900.0,40.9921,41.2044,40.8312,41.0629,200900.0
2006-08-02 11:30:00,63.8,64.16,63.76,64.16,134300.0,41.0564,41.2881,41.0307,41.2881,134300.0
2006-08-02 12:00:00,64.16,64.75,64.09,64.7,167100.0,41.2881,41.6678,41.2431,41.6356,167100.0
2006-08-02 12:30:00,64.7,64.7,64.29,64.5,94700.0,41.6356,41.6356,41.3718,41.5069,94700.0
2006-08-02 13:00:00,64.5,64.65,64.41,64.52,138400.0,41.5069,41.6034,41.449,41.5198,138400.0
2006-08-02 13:30:00,64.48,64.62,64.43,64.56,64200.0,41.494,41.5841,41.4619,41.5455,64200.0
2006-08-02 14:00:00,64.53,64.64,64.38,64.43,243100.0,41.5262,41.597,41.4297,41.4619,243100.0
2006-08-02 14:30:00,64.4,64.6,64.11,64.4,285200.0,41.4425,41.5713,41.2559,41.4425,285200.0
2006-08-02 15:00:00,64.4,64.41,64.19,64.25,287200.0,41.4425,41.449,41.3074,41.346,287200.0
2006-08-02 15:30:00,64.29,65.76,64.26,65.25,602200.0,41.3718,42.3177,41.3525,41.9895,602200.0
2006-08-03 09:30:00,62.6,62.61,58.91,59.52,1533700.0,40.2842,40.2907,37.9096,38.3022,1533700.0
2006-08-03 10:00:00,59.52,61.45,59.37,61.23,1287200.0,38.3022,39.5442,38.2057,39.4026,1287200.0
2006-08-03 10:30:00,61.14,61.45,60.66,60.85,632400.0,39.3447,39.5442,39.0358,39.1581,632400.0
2006-08-03 11:00:00,60.89,61.49,60.79,61.35,366800.0,39.1838,39.5699,39.1194,39.4798,366800.0
2006-08-03 11:30:00,61.34,61.34,60.7,60.91,318500.0,39.4734,39.4734,39.0615,39.1967,318500.0
2006-08-03 12:00:00,60.9,61.01,60.7,60.8,304800.0,39.1902,39.261,39.0615,39.1259,304800.0
2006-08-03 12:30:00,60.8,60.8,59.88,59.91,334800.0,39.1259,39.1259,38.5338,38.5532,334800.0
2006-08-03 13:00:00,59.92,60.6,59.9,60.02,279000.0,38.5596,38.9972,38.5467,38.6239,279000.0
2006-08-03 13:30:00,60.03,60.77,59.92,60.36,150500.0,38.6304,39.1066,38.5596,38.8427,150500.0
2006-08-03 14:00:00,60.36,60.75,60.1,60.41,191800.0,38.8427,39.0937,38.6754,38.8749,191800.0
2006-08-03 14:30:00,60.42,60.48,60.0,60.12,199300.0,38.8813,38.92,38.6111,38.6883,199300.0
2006-08-03 15:00:00,60.09,60.5,60.09,60.4,208700.0,38.669,38.9328,38.669,38.8685,208700.0
2006-08-03 15:30:00,60.45,60.81,60.38,60.8,442200.0,38.9007,39.1323,38.8556,39.1259,442200.0
2006-08-04 09:30:00,61.58,63.11,61.58,62.92,575900.0,39.6278,40.6124,39.6278,40.4901,575900.0
2006-08-04 10:00:00,62.92,63.28,62.23,62.41,323900.0,40.4901,40.7218,40.0461,40.1619,323900.0
2006-08-04 10:30:00,62.47,63.0,62.01,62.25,175000.0,40.2006,40.5416,39.9045,40.059,175000.0
2006-08-04 11:00:00,62.22,62.52,62.15,62.35,66300.0,40.0397,40.2327,39.9946,40.1233,66300.0
2006-08-04 11:30:00,62.35,62.43,62.05,62.17,69600.0,40.1233,40.1748,39.9303,40.0075,69600.0
2006-08-04 12:00:00,62.21,62.67,61.63,61.64,85900.0,40.0332,40.3293,39.66,39.6664,85900.0
2006-08-04 12:30:00,61.64,61.96,61.26,61.35,118300.0,39.6664,39.8724,39.4219,39.4798,118300.0
2006-08-04 13:00:00,61.33,61.75,61.3,61.7,93600.0,39.4669,39.7372,39.4476,39.7051,93600.0
2006-08-04 13:30:00,61.68,61.68,61.15,61.3,68800.0,39.6922,39.6922,39.3511,39.4476,68800.0
2006-08-04 14:00:00,61.35,61.65,61.11,61.28,68200.0,39.4798,39.6729,39.3254,39.4348,68200.0
2006-08-04 14:30:00,61.19,61.42,61.03,61.03,65400.0,39.3769,39.5249,39.2739,39.2739,65400.0
2006-08-04 15:00:00,61.05,61.78,61.01,61.58,89100.0,39.2868,39.7565,39.261,39.6278,89100.0
2006-08-04 15:30:00,61.62,62.0,61.36,61.91,158600.0,39.6536,39.8981,39.4863,39.8402,158600.0
2006-08-07 09:30:00,62.0,62.0,60.3,60.65,309300.0,39.8981,39.8981,38.8041,39.0294,309300.0
2006-08-07 10:00:00,60.7,61.25,60.53,60.85,201300.0,39.0615,39.4155,38.9521,39.1581,201300.0
2006-08-07 10:30:00,60.8,61.35,60.73,61.27,211000.0,39.1259,39.4798,39.0808,39.4283,211000.0
2006-08-07 11:00:00,61.26,61.26,60.9,61.11,128900.0,39.4219,39.4219,39.1902,39.3254,128900.0
2006-08-07 11:30:00,61.15,61.4,61.08,61.31,101500.0,39.3511,39.512,39.3061,39.4541,101500.0
2006-08-07 12:00:00,61.34,61.4,60.96,61.2,78400.0,39.4734,39.512,39.2288,39.3833,78400.0
2006-08-07 12:30:00,61.26,61.69,61.0,61.08,120100.0,39.4219,39.6986,39.2546,39.3061,120100.0
2006-08-07 13:00:00,61.07,61.56,61.02,61.55,81600.0,39.2996,39.615,39.2675,39.6085,81600.0
2006-08-07 13:30:00,61.55,61.61,60.93,60.96,69600.0,39.6085,39.6471,39.2095,39.2288,69600.0
2006-08-07 14:00:00,60.97,61.07,60.85,60.96,89000.0,39.2353,39.2996,39.1581,39.2288,89000.0
2006-08-07 14:30:00,60.94,61.13,60.77,61.1,106000.0,39.216,39.3382,39.1066,39.3189,106000.0
2006-08-07 15:00:00,61.1,61.15,60.8,60.84,98500.0,39.3189,39.3511,39.1259,39.1516,98500.0
2006-08-07 15:30:00,60.86,61.09,60.83,60.85,163500.0,39.1645,39.3125,39.1452,39.1581,163500.0
2006-08-08 09:30:00,61.0,61.24,60.25,60.67,139500.0,39.2546,39.409,38.7719,39.0422,139500.0
2006-08-08 10:00:00,60.69,60.89,60.5,60.58,106100.0,39.0551,39.1838,38.9328,38.9843,106100.0
2006-08-08 10:30:00,60.59,60.89,60.55,60.87,71500.0,38.9907,39.1838,38.965,39.1709,71500.0
2006-08-08 11:00:00,60.87,61.26,60.72,60.92,96800.0,39.1709,39.4219,39.0744,39.2031,96800.0
2006-08-08 11:30:00,60.94,60.99,60.85,60.92,28800.0,39.216,39.2482,39.1581,39.2031,28800.0
2006-08-08 12:00:00,60.98,61.42,60.98,61.3,70400.0,39.2417,39.5249,39.2417,39.4476,70400.0
2006-08-08 12:30:00,61.29,61.4,60.86,61.32,54700.0,39.4412,39.512,39.1645,39.4605,54700.0
2006-08-08 13:00:00,61.35,61.35,61.09,61.22,35800.0,39.4798,39.4798,39.3125,39.3962,35800.0
2006-08-08 13:30:00,61.18,61.65,61.18,61.65,62800.0,39.3704,39.6729,39.3704,39.6729,62800.0
2006-08-08 14:00:00,61.66,62.33,60.8,60.92,147600.0,39.6793,40.1105,39.1259,39.2031,147600.0
2006-08-08 14:30:00,60.9,61.66,60.77,61.2,163500.0,39.1902,39.6793,39.1066,39.3833,163500.0
2006-08-08 15:00:00,61.19,61.35,60.95,61.06,119100.0,39.3769,39.4798,39.2224,39.2932,119100.0
2006-08-08 15:30:00,61.0,61.2,60.99,61.09,147800.0,39.2546,39.3833,39.2482,39.3125,147800.0
2006-08-09 09:30:00,61.7,62.18,61.26,61.71,171800.0,39.7051,40.0139,39.4219,39.7115,171800.0
2006-08-09 10:00:00,61.72,61.72,60.87,61.08,199900.0,39.7179,39.7179,39.1709,39.3061,199900.0
2006-08-09 10:30:00,60.99,61.15,60.76,61.09,126400.0,39.2482,39.3511,39.1001,39.3125,126400.0
2006-08-09 11:00:00,61.01,62.0,61.01,61.8,78200.0,39.261,39.8981,39.261,39.7694,78200.0
2006-08-09 11:30:00,61.8,62.08,61.46,61.65,113200.0,39.7694,39.9496,39.5506,39.6729,113200.0
2006-08-09 12:00:00,61.65,61.65,61.14,61.38,49600.0,39.6729,39.6729,39.3447,39.4991,49600.0
2006-08-09 12:30:00,61.38,61.38,60.81,60.81,47200.0,39.4991,39.4991,39.1323,39.1323,47200.0
2006-08-09 13:00:00,60.81,60.93,60.51,60.93,117800.0,39.1323,39.2095,38.9393,39.2095,117800.0
2006-08-09 13:30:00,60.93,61.3,60.8,61.06,73900.0,39.2095,39.4476,39.1259,39.2932,73900.0
2006-08-09 14:00:00,61.0,61.15,60.86,60.91,37000.0,39.2546,39.3511,39.1645,39.1967,37000.0
2006-08-09 14:30:00,60.91,61.0,60.52,60.56,120900.0,39.1967,39.2546,38.9457,38.9714,120900.0
2006-08-09 15:00:00,60.56,60.6,60.19,60.36,133800.0,38.9714,38.9972,38.7333,38.8427,133800.0
2006-08-09 15:30:00,60.35,60.5,60.28,60.39,259100.0,38.8363,38.9328,38.7913,38.862,259100.0
2006-08-10 09:30:00,60.15,60.46,59.16,59.18,518700.0,38.7076,38.9071,38.0705,38.0834,518700.0
2006-08-10 10:00:00,59.17,59.55,59.02,59.45,419100.0,38.077,38.3215,37.9804,38.2571,419100.0
2006-08-10 10:30:00,59.35,60.1,59.33,60.01,129100.0,38.1928,38.6754,38.1799,38.6175,129100.0
2006-08-10 11:00:00,60.09,61.05,60.03,60.44,152300.0,38.669,39.2868,38.6304,38.8942,152300.0
2006-08-10 11:30:00,60.44,60.76,60.2,60.73,133700.0,38.8942,39.1001,38.7398,39.0808,133700.0
2006-08-10 12:00:00,60.75,60.97,60.6,60.9,65500.0,39.0937,39.2353,38.9972,39.1902,65500.0
2006-08-10 12:30:00,60.9,60.99,60.31,60.33,64700.0,39.1902,39.2482,38.8106,38.8234,64700.0
2006-08-10 13:00:00,60.4,60.47,60.12,60.35,48600.0,38.8685,38.9135,38.6883,38.8363,48600.0
2006-08-10 13:30:00,60.35,60.98,60.35,60.76,70800.0,38.8363,39.2417,38.8363,39.1001,70800.0
2006-08-10 14:00:00,60.77,61.21,60.62,60.86,121800.0,39.1066,39.3897,39.0101,39.1645,121800.0
2006-08-10 14:30:00,60.86,60.86,60.13,60.14,93600.0,39.1645,39.1645,38.6947,38.7012,93600.0
2006-08-10 15:00:00,60.14,60.45,59.95,60.22,159600.0,38.7012,38.9007,38.5789,38.7526,159600.0
2006-08-10 15:30:00,60.15,60.7,60.1,60.54,179500.0,38.7076,39.0615,38.6754,38.9586,179500.0
2006-08-11 09:30:00,61.25,61.38,60.77,60.9,239100.0,39.4155,39.4991,39.1066,39.1902,239100.0
2006-08-11 10:00:00,60.92,61.33,60.83,61.09,81800.0,39.2031,39.4669,39.1452,39.3125,81800.0
2006-08-11 10:30:00,61.1,61.3,60.95,60.95,69200.0,39.3189,39.4476,39.2224,39.2224,69200.0
2006-08-11 11:00:00,60.95,61.1,60.84,61.06,97000.0,39.2224,39.3189,39.1516,39.2932,97000.0
2006-08-11 11:30:00,61.04,61.16,60.82,60.85,54300.0,39.2803,39.3576,39.1388,39.1581,54300.0
2006-08-11 12:00:00,60.84,60.84,60.28,60.3,107200.0,39.1516,39.1516,38.7913,38.8041,107200.0
2006-08-11 12:30:00,60.28,60.48,60.28,60.36,54800.0,38.7913,38.92,38.7913,38.8427,54800.0
2006-08-11 13:00:00,60.35,60.36,60.02,60.16,67200.0,38.8363,38.8427,38.6239,38.714,67200.0
2006-08-11 13:30:00,60.16,60.58,60.16,60.45,63300.0,38.714,38.9843,38.714,38.9007,63300.0
2006-08-11 14:00:00,60.4,60.43,60.05,60.1,47900.0,38.8685,38.8878,38.6432,38.6754,47900.0
2006-08-11 14:30:00,60.08,60.25,59.95,60.09,93600.0,38.6626,38.7719,38.5789,38.669,93600.0
2006-08-11 15:00:00,60.09,60.67,60.05,60.49,84400.0,38.669,39.0422,38.6432,38.9264,84400.0
2006-08-11 15:30:00,60.48,60.59,60.16,60.26,96800.0,38.92,38.9907,38.714,38.7784,96800.0
2006-08-14 09:30:00,61.05,62.49,61.05,62.32,388700.0,39.2868,40.2134,39.2868,40.104,388700.0
2006-08-14 10:00:00,62.3,62.44,61.5,61.7,227700.0,40.0912,40.1813,39.5763,39.7051,227700.0
2006-08-14 10:30:00,61.71,61.99,61.63,61.7,101600.0,39.7115,39.8917,39.66,39.7051,101600.0
2006-08-14 11:00:00,61.7,62.08,61.7,61.97,118500.0,39.7051,39.9496,39.7051,39.8788,118500.0
2006-08-14 11:30:00,61.94,62.13,61.93,62.09,90400.0,39.8595,39.9818,39.8531,39.956,90400.0
2006-08-14 12:00:00,62.09,62.49,62.08,62.4,103300.0,39.956,40.2134,39.9496,40.1555,103300.0
2006-08-14 12:30:00,62.38,62.43,61.71,61.92,89200.0,40.1426,40.1748,39.7115,39.8466,89200.0
2006-08-14 13:00:00,61.91,62.11,61.68,62.11,43900.0,39.8402,39.9689,39.6922,39.9689,43900.0
2006-08-14 13:30:00,62.1,62.11,61.69,61.9,57300.0,39.9625,39.9689,39.6986,39.8338,57300.0
2006-08-14 14:00:00,61.91,62.0,61.11,61.35,116400.0,39.8402,39.8981,39.3254,39.4798,116400.0
2006-08-14 14:30:00,61.36,61.48,60.73,60.83,84900.0,39.4863,39.5635,39.0808,39.1452,84900.0
2006-08-14 15:00:00,60.83,61.09,60.62,60.97,243700.0,39.1452,39.3125,39.0101,39.2353,243700.0
2006-08-14 15:30:00,60.98,60.98,60.66,60.75,212700.0,39.2417,39.2417,39.0358,39.0937,212700.0
2006-08-15 09:30:00,61.75,62.0,61.25,61.44,239800.0,39.7372,39.8981,39.4155,39.5377,239800.0
2006-08-15 10:00:00,61.54,61.91,61.45,61.7,169400.0,39.6021,39.8402,39.5442,39.7051,169400.0
2006-08-15 10:30:00,61.7,61.99,61.61,61.98,155700.0,39.7051,39.8917,39.6471,39.8852,155700.0
2006-08-15 11:00:00,61.98,62.61,61.81,62.24,342500.0,39.8852,40.2907,39.7758,40.0526,342500.0
2006-08-15 11:30:00,62.27,62.35,61.81,62.2,92900.0,40.0719,40.1233,39.7758,40.0268,92900.0
2006-08-15 12:00:00,62.22,62.5,61.97,62.47,80300.0,40.0397,40.2199,39.8788,40.2006,80300.0
2006-08-15 12:30:00,62.47,62.94,62.36,62.64,169700.0,40.2006,40.503,40.1298,40.31,169700.0
2006-08-15 13:00:00,62.64,62.64,62.13,62.44,93800.0,40.31,40.31,39.9818,40.1813,93800.0
2006-08-15 13:30:00,62.45,62.82,62.28,62.77,144700.0,40.1877,40.4258,40.0783,40.3936,144700.0
2006-08-15 14:00:00,62.75,63.54,62.51,63.38,234100.0,40.3807,40.8891,40.2263,40.7862,234100.0
2006-08-15 14:30:00,63.34,64.14,63.34,64.02,291200.0,40.7604,41.2752,40.7604,41.198,291200.0
2006-08-15 15:00:00,64.0,64.25,63.72,63.93,287700.0,41.1851,41.346,41.005,41.1401,287700.0
2006-08-15 15:30:00,63.93,64.07,63.63,64.02,344700.0,41.1401,41.2302,40.947,41.198,344700.0
2006-08-16 09:30:00,63.93,65.68,63.92,64.5,363000.0,41.1401,42.2663,41.1337,41.5069,363000.0
2006-08-16 10:00:00,64.41,65.15,64.31,64.65,188200.0,41.449,41.9252,41.3846,41.6034,188200.0
2006-08-16 10:30:00,64.66,65.02,64.45,64.99,93400.0,41.6099,41.8415,41.4747,41.8222,93400.0
2006-08-16 11:00:00,64.95,64.96,64.4,64.62,83500.0,41.7965,41.8029,41.4425,41.5841,83500.0
2006-08-16 11:30:00,64.65,64.94,64.52,64.8,43900.0,41.6034,41.79,41.5198,41.7,43900.0
2006-08-16 12:00:00,64.78,65.27,64.78,65.24,79800.0,41.6871,42.0024,41.6871,41.9831,79800.0
2006-08-16 12:30:00,65.23,65.35,65.0,65.09,124700.0,41.9767,42.0539,41.8287,41.8866,124700.0
2006-08-16 13:00:00,65.11,65.25,64.99,65.08,81000.0,41.8994,41.9895,41.8222,41.8801,81000.0
2006-08-16 13:30:00,65.05,65.4,65.0,65.4,55500.0,41.8608,42.0861,41.8287,42.0861,55500.0
2006-08-16 14:00:00,65.4,65.59,65.23,65.38,81700.0,42.0861,42.2083,41.9767,42.0732,81700.0
2006-08-16 14:30:00,65.38,65.46,65.18,65.39,111300.0,42.0732,42.1247,41.9445,42.0796,111300.0
2006-08-16 15:00:00,65.37,65.46,65.2,65.27,100000.0,42.0668,42.1247,41.9574,42.0024,100000.0
2006-08-16 15:30:00,65.27,65.44,65.15,65.31,204500.0,42.0024,42.1118,41.9252,42.0281,204500.0
2006-08-17 09:30:00,67.08,67.49,66.8,67.06,655400.0,43.1672,43.431,42.987,43.1543,655400.0
2006-08-17 10:00:00,67.03,67.89,66.9,67.66,489800.0,43.135,43.6884,43.0513,43.5404,489800.0
2006-08-17 10:30:00,67.66,67.77,67.21,67.38,246600.0,43.5404,43.6112,43.2508,43.3602,246600.0
2006-08-17 11:00:00,67.37,67.43,67.17,67.28,188800.0,43.3538,43.3924,43.2251,43.2959,188800.0
2006-08-17 11:30:00,67.29,67.74,67.28,67.37,141900.0,43.3023,43.5919,43.2959,43.3538,141900.0
2006-08-17 12:00:00,67.39,67.88,67.26,67.85,130600.0,43.3667,43.682,43.283,43.6627,130600.0
2006-08-17 12:30:00,67.83,68.17,67.79,67.89,160300.0,43.6498,43.8686,43.6241,43.6884,160300.0
2006-08-17 13:00:00,67.9,68.0,67.58,67.64,171100.0,43.6949,43.7592,43.4889,43.5275,171100.0
2006-08-17 13:30:00,67.64,67.92,67.4,67.61,197300.0,43.5275,43.7077,43.3731,43.5082,197300.0
2006-08-17 14:00:00,67.61,67.75,67.0,67.1,178200.0,43.5082,43.5983,43.1157,43.18,178200.0
2006-08-17 14:30:00,67.04,67.19,66.27,66.62,359400.0,43.1414,43.238,42.6459,42.8712,359400.0
2006-08-17 15:00:00,66.61,67.02,66.18,66.82,226100.0,42.8647,43.1286,42.588,42.9999,226100.0
2006-08-17 15:30:00,66.82,67.06,66.76,66.97,208300.0,42.9999,43.1543,42.9613,43.0964,208300.0
2006-08-18 09:30:00,67.1,67.92,66.73,67.01,239400.0,43.18,43.7077,42.9419,43.1221,239400.0
2006-08-18 10:00:00,67.01,67.21,66.74,66.9,169900.0,43.1221,43.2508,42.9484,43.0513,169900.0
2006-08-18 10:30:00,66.9,67.11,66.65,67.07,100600.0,43.0513,43.1865,42.8905,43.1607,100600.0
2006-08-18 11:00:00,67.07,67.47,67.01,67.2,61000.0,43.1607,43.4181,43.1221,43.2444,61000.0
2006-08-18 11:30:00,67.21,67.72,67.21,67.63,74700.0,43.2508,43.579,43.2508,43.5211,74700.0
2006-08-18 12:00:00,67.64,67.95,67.59,67.95,78900.0,43.5275,43.727,43.4954,43.727,78900.0
2006-08-18 12:30:00,67.94,67.99,67.87,67.91,66900.0,43.7206,43.7528,43.6756,43.7013,66900.0
2006-08-18 13:00:00,67.88,67.97,67.67,67.67,50800.0,43.682,43.7399,43.5469,43.5469,50800.0
2006-08-18 13:30:00,67.67,67.9,67.65,67.79,50500.0,43.5469,43.6949,43.534,43.6241,50500.0
2006-08-18 14:00:00,67.79,67.9,67.72,67.86,35400.0,43.6241,43.6949,43.579,43.6691,35400.0
2006-08-18 14:30:00,67.86,68.26,67.86,68.05,96500.0,43.6691,43.9265,43.6691,43.7914,96500.0
2006-08-18 15:00:00,68.01,68.1,67.84,67.87,77100.0,43.7656,43.8236,43.6562,43.6756,77100.0
2006-08-18 15:30:00,67.89,68.05,67.83,67.99,148600.0,43.6884,43.7914,43.6498,43.7528,148600.0
2006-08-21 09:30:00,67.77,67.77,66.28,66.5,180900.0,43.6112,43.6112,42.6524,42.7939,180900.0
2006-08-21 10:00:00,66.54,66.93,66.05,66.85,153600.0,42.8197,43.0706,42.5044,43.0192,153600.0
2006-08-21 10:30:00,66.83,67.06,66.41,66.6,96400.0,43.0063,43.1543,42.736,42.8583,96400.0
2006-08-21 11:00:00,66.6,66.86,66.51,66.71,40200.0,42.8583,43.0256,42.8004,42.9291,40200.0
2006-08-21 11:30:00,66.7,66.83,66.45,66.63,71600.0,42.9226,43.0063,42.7618,42.8776,71600.0
2006-08-21 12:00:00,66.63,66.9,66.63,66.9,40200.0,42.8776,43.0513,42.8776,43.0513,40200.0
2006-08-21 12:30:00,66.87,66.91,66.76,66.84,39600.0,43.032,43.0578,42.9613,43.0127,39600.0
2006-08-21 13:00:00,66.85,67.04,66.74,66.76,58100.0,43.0192,43.1414,42.9484,42.9613,58100.0
2006-08-21 13:30:00,66.77,67.02,66.77,66.9,27100.0,42.9677,43.1286,42.9677,43.0513,27100.0
2006-08-21 14:00:00,66.9,66.99,66.59,66.79,59900.0,43.0513,43.1093,42.8519,42.9806,59900.0
2006-08-21 14:30:00,66.75,66.89,66.66,66.74,38800.0,42.9548,43.0449,42.8969,42.9484,38800.0
2006-08-21 15:00:00,66.77,66.97,66.66,66.87,50000.0,42.9677,43.0964,42.8969,43.032,50000.0
2006-08-21 15:30:00,66.87,67.15,66.78,66.8,146100.0,43.032,43.2122,42.9741,42.987,146100.0
2006-08-22 09:30:00,67.0,67.37,66.31,66.39,79700.0,43.1157,43.3538,42.6717,42.7231,79700.0
2006-08-22 10:00:00,66.39,67.24,66.39,67.11,85400.0,42.7231,43.2701,42.7231,43.1865,85400.0
2006-08-22 10:30:00,67.12,67.12,66.87,66.9,42800.0,43.1929,43.1929,43.032,43.0513,42800.0
2006-08-22 11:00:00,66.97,67.0,66.56,67.0,70500.0,43.0964,43.1157,42.8325,43.1157,70500.0
2006-08-22 11:30:00,67.0,67.54,66.98,67.4,91500.0,43.1157,43.4632,43.1028,43.3731,91500.0
2006-08-22 12:00:00,67.38,67.46,67.1,67.25,50900.0,43.3602,43.4117,43.18,43.2766,50900.0
2006-08-22 12:30:00,67.26,67.32,67.13,67.32,35300.0,43.283,43.3216,43.1994,43.3216,35300.0
2006-08-22 13:00:00,67.25,67.27,66.72,66.76,74100.0,43.2766,43.2894,42.9355,42.9613,74100.0
2006-08-22 13:30:00,66.79,66.84,66.39,66.65,112000.0,42.9806,43.0127,42.7231,42.8905,112000.0
2006-08-22 14:00:00,66.57,66.61,66.44,66.53,82900.0,42.839,42.8647,42.7553,42.8132,82900.0
2006-08-22 14:30:00,66.6,67.03,66.59,66.97,84700.0,42.8583,43.135,42.8519,43.0964,84700.0
2006-08-22 15:00:00,67.0,67.0,66.54,66.65,56400.0,43.1157,43.1157,42.8197,42.8905,56400.0
2006-08-22 15:30:00,66.65,66.65,65.76,66.22,253000.0,42.8905,42.8905,42.3177,42.6138,253000.0
2006-08-23 09:30:00,66.7,66.98,66.35,66.5,94500.0,42.9226,43.1028,42.6974,42.7939,94500.0
2006-08-23 10:00:00,66.5,66.5,65.27,65.9,138000.0,42.7939,42.7939,42.0024,42.4078,138000.0
2006-08-23 10:30:00,65.81,65.93,65.47,65.65,65100.0,42.3499,42.4271,42.1311,42.2469,65100.0
2006-08-23 11:00:00,65.65,65.78,65.15,65.55,91500.0,42.2469,42.3306,41.9252,42.1826,91500.0
2006-08-23 11:30:00,65.56,65.59,65.27,65.53,43600.0,42.189,42.2083,42.0024,42.1697,43600.0
2006-08-23 12:00:00,65.54,65.91,65.52,65.66,26800.0,42.1762,42.4143,42.1633,42.2534,26800.0
2006-08-23 12:30:00,65.67,65.88,65.65,65.85,37300.0,42.2598,42.395,42.2469,42.3756,37300.0
2006-08-23 13:00:00,65.84,65.85,65.65,65.67,30700.0,42.3692,42.3756,42.2469,42.2598,30700.0
2006-08-23 13:30:00,65.7,65.7,65.23,65.3,40400.0,42.2791,42.2791,41.9767,42.0217,40400.0
2006-08-23 14:00:00,65.32,65.57,65.29,65.41,25600.0,42.0346,42.1955,42.0153,42.0925,25600.0
2006-08-23 14:30:00,65.37,65.5,65.2,65.2,35600.0,42.0668,42.1504,41.9574,41.9574,35600.0
2006-08-23 15:00:00,65.18,65.2,64.9,65.09,117900.0,41.9445,41.9574,41.7643,41.8866,117900.0
2006-08-23 15:30:00,65.09,65.87,65.07,65.71,139400.0,41.8866,42.3885,41.8737,42.2856,139400.0
2006-08-24 09:30:00,66.28,66.73,65.8,66.52,122900.0,42.6524,42.9419,42.3435,42.8068,122900.0
2006-08-24 10:00:00,66.53,66.87,66.22,66.87,102700.0,42.8132,43.032,42.6138,43.032,102700.0
2006-08-24 10:30:00,66.86,66.93,66.38,66.39,123000.0,43.0256,43.0706,42.7167,42.7231,123000.0
2006-08-24 11:00:00,66.35,66.75,66.35,66.75,84700.0,42.6974,42.9548,42.6974,42.9548,84700.0
2006-08-24 11:30:00,66.74,66.89,66.5,66.8,66200.0,42.9484,43.0449,42.7939,42.987,66200.0
2006-08-24 12:00:00,66.81,66.88,66.5,66.82,122200.0,42.9934,43.0385,42.7939,42.9999,122200.0
2006-08-24 12:30:00,66.83,66.83,66.65,66.67,25100.0,43.0063,43.0063,42.8905,42.9033,25100.0
2006-08-24 13:00:00,66.68,66.83,66.5,66.81,52500.0,42.9098,43.0063,42.7939,42.9934,52500.0
2006-08-24 13:30:00,66.82,66.96,66.68,66.91,40500.0,42.9999,43.09,42.9098,43.0578,40500.0
2006-08-24 14:00:00,66.91,67.49,66.91,67.33,127900.0,43.0578,43.431,43.0578,43.3281,127900.0
2006-08-24 14:30:00,67.34,67.88,67.34,67.81,164400.0,43.3345,43.682,43.3345,43.6369,164400.0
2006-08-24 15:00:00,67.78,67.78,67.52,67.65,95100.0,43.6176,43.6176,43.4503,43.534,95100.0
2006-08-24 15:30:00,67.66,67.77,67.56,67.7,91200.0,43.5404,43.6112,43.4761,43.5662,91200.0
2006-08-25 09:30:00,68.6,68.6,67.93,68.5,266100.0,44.1453,44.1453,43.7142,44.081,266100.0
2006-08-25 10:00:00,68.43,68.6,67.3,67.45,226700.0,44.0359,44.1453,43.3088,43.4053,226700.0
2006-08-25 10:30:00,67.48,67.7,67.3,67.5,110700.0,43.4246,43.5662,43.3088,43.4375,110700.0
2006-08-25 11:00:00,67.5,67.5,66.8,67.28,125800.0,43.4375,43.4375,42.987,43.2959,125800.0
2006-08-25 11:30:00,67.25,67.25,66.76,66.77,101800.0,43.2766,43.2766,42.9613,42.9677,101800.0
2006-08-25 12:00:00,66.77,66.83,66.52,66.62,56800.0,42.9677,43.0063,42.8068,42.8712,56800.0
2006-08-25 12:30:00,66.64,66.7,66.35,66.53,54800.0,42.884,42.9226,42.6974,42.8132,54800.0
2006-08-25 13:00:00,66.54,66.57,66.22,66.25,39800.0,42.8197,42.839,42.6138,42.6331,39800.0
2006-08-25 13:30:00,66.25,66.41,65.95,66.33,55800.0,42.6331,42.736,42.44,42.6845,55800.0
2006-08-25 14:00:00,66.35,66.6,66.04,66.22,81900.0,42.6974,42.8583,42.4979,42.6138,81900.0
2006-08-25 14:30:00,66.19,66.41,66.1,66.41,64300.0,42.5944,42.736,42.5365,42.736,64300.0
2006-08-25 15:00:00,66.46,66.76,66.34,66.34,68900.0,42.7682,42.9613,42.691,42.691,68900.0
2006-08-25 15:30:00,66.34,66.53,66.21,66.24,120200.0,42.691,42.8132,42.6073,42.6266,120200.0
2006-08-28 09:30:00,66.53,67.93,66.5,67.81,152600.0,42.8132,43.7142,42.7939,43.6369,152600.0
2006-08-28 10:00:00,67.81,68.88,67.38,68.74,325900.0,43.6369,44.3255,43.3602,44.2354,325900.0
2006-08-28 10:30:00,68.75,69.2,68.42,69.03,212600.0,44.2419,44.5314,44.0295,44.422,212600.0
2006-08-28 11:00:00,69.03,69.2,68.83,69.13,193600.0,44.422,44.5314,44.2933,44.4864,193600.0
2006-08-28 11:30:00,69.1,69.34,68.86,69.22,151600.0,44.4671,44.6215,44.3126,44.5443,151600.0
2006-08-28 12:00:00,69.22,69.23,68.87,69.0,78900.0,44.5443,44.5507,44.3191,44.4027,78900.0
2006-08-28 12:30:00,69.0,69.28,68.91,69.21,121000.0,44.4027,44.5829,44.3448,44.5379,121000.0
2006-08-28 13:00:00,69.1,69.76,69.09,69.62,152400.0,44.4671,44.8918,44.4606,44.8017,152400.0
2006-08-28 13:30:00,69.61,69.61,69.28,69.6,122900.0,44.7953,44.7953,44.5829,44.7888,122900.0
2006-08-28 14:00:00,69.59,69.99,69.4,69.89,243300.0,44.7824,45.0398,44.6601,44.9755,243300.0
2006-08-28 14:30:00,69.91,69.93,69.51,69.74,157700.0,44.9883,45.0012,44.7309,44.8789,157700.0
2006-08-28 15:00:00,69.75,69.91,69.61,69.66,141600.0,44.8854,44.9883,44.7953,44.8275,141600.0
2006-08-28 15:30:00,69.67,69.72,68.85,69.22,352600.0,44.8339,44.8661,44.3062,44.5443,352600.0
2006-08-29 09:30:00,69.45,69.58,68.7,69.45,222400.0,44.6923,44.776,44.2097,44.6923,222400.0
2006-08-29 10:00:00,69.52,69.6,68.87,69.06,212200.0,44.7374,44.7888,44.3191,44.4413,212200.0
2006-08-29 10:30:00,69.02,69.14,68.89,68.98,87700.0,44.4156,44.4928,44.3319,44.3899,87700.0
2006-08-29 11:00:00,68.95,69.07,68.65,68.85,80400.0,44.3706,44.4478,44.1775,44.3062,80400.0
2006-08-29 11:30:00,68.83,69.0,68.66,68.83,47700.0,44.2933,44.4027,44.1839,44.2933,47700.0
2006-08-29 12:00:00,68.83,69.0,68.66,68.95,34600.0,44.2933,44.4027,44.1839,44.3706,34600.0
2006-08-29 12:30:00,68.95,68.95,68.69,68.7,55000.0,44.3706,44.3706,44.2032,44.2097,55000.0
2006-08-29 13:00:00,68.7,68.78,68.54,68.63,50100.0,44.2097,44.2612,44.1067,44.1646,50100.0
2006-08-29 13:30:00,68.64,68.71,68.59,68.69,71200.0,44.1711,44.2161,44.1389,44.2032,71200.0
2006-08-29 14:00:00,68.65,68.93,68.55,68.6,121900.0,44.1775,44.3577,44.1131,44.1453,121900.0
2006-08-29 14:30:00,68.6,69.27,68.6,69.24,81000.0,44.1453,44.5765,44.1453,44.5572,81000.0
2006-08-29 15:00:00,69.25,69.54,68.99,69.54,105700.0,44.5636,44.7502,44.3963,44.7502,105700.0
2006-08-29 15:30:00,69.55,69.98,69.55,69.84,190600.0,44.7567,45.0334,44.7567,44.9433,190600.0
2006-08-30 09:30:00,70.0,70.54,69.49,69.49,185800.0,45.0462,45.3937,44.7181,44.7181,185800.0
2006-08-30 10:00:00,69.49,70.33,69.38,70.18,96200.0,44.7181,45.2586,44.6473,45.1621,96200.0
2006-08-30 10:30:00,70.18,70.38,69.88,70.13,72400.0,45.1621,45.2908,44.969,45.1299,72400.0
2006-08-30 11:00:00,70.18,70.94,70.15,70.91,88400.0,45.1621,45.6512,45.1428,45.6318,88400.0
2006-08-30 11:30:00,70.86,70.89,70.2,70.5,100800.0,45.5997,45.619,45.175,45.368,100800.0
2006-08-30 12:00:00,70.5,70.84,70.5,70.75,55100.0,45.368,45.5868,45.368,45.5289,55100.0
2006-08-30 12:30:00,70.78,70.94,70.63,70.79,66400.0,45.5482,45.6512,45.4517,45.5546,66400.0
2006-08-30 13:00:00,70.78,70.85,70.61,70.62,48800.0,45.5482,45.5932,45.4388,45.4452,48800.0
2006-08-30 13:30:00,70.62,70.9,70.61,70.79,38600.0,45.4452,45.6254,45.4388,45.5546,38600.0
2006-08-30 14:00:00,70.76,70.79,70.35,70.7,45100.0,45.5353,45.5546,45.2715,45.4967,45100.0
2006-08-30 14:30:00,70.7,70.78,69.95,70.37,99500.0,45.4967,45.5482,45.0141,45.2844,99500.0
2006-08-30 15:00:00,70.37,70.5,70.34,70.43,37800.0,45.2844,45.368,45.265,45.323,37800.0
2006-08-30 15:30:00,70.44,70.49,69.88,69.92,137500.0,45.3294,45.3616,44.969,44.9948,137500.0
2006-08-31 09:30:00,70.77,70.86,70.39,70.82,196900.0,45.5418,45.5997,45.2972,45.5739,196900.0
2006-08-31 10:00:00,70.86,71.88,70.82,71.51,193700.0,45.5997,46.2561,45.5739,46.018,193700.0
2006-08-31 10:30:00,71.45,71.51,70.28,70.5,201300.0,45.9793,46.018,45.2264,45.368,201300.0
2006-08-31 11:00:00,70.54,70.82,70.11,70.15,119300.0,45.3937,45.5739,45.117,45.1428,119300.0
2006-08-31 11:30:00,70.13,70.3,69.71,70.14,103400.0,45.1299,45.2393,44.8596,45.1363,103400.0
2006-08-31 12:00:00,70.08,70.09,69.55,69.89,86400.0,45.0977,45.1042,44.7567,44.9755,86400.0
2006-08-31 12:30:00,69.84,70.34,69.81,70.19,61100.0,44.9433,45.265,44.924,45.1685,61100.0
2006-08-31 13:00:00,70.19,70.2,69.88,69.94,73100.0,45.1685,45.175,44.969,45.0076,73100.0
2006-08-31 13:30:00,69.94,70.1,69.9,69.95,50100.0,45.0076,45.1106,44.9819,45.0141,50100.0
2006-08-31 14:00:00,69.91,70.14,69.8,70.07,82300.0,44.9883,45.1363,44.9175,45.0913,82300.0
2006-08-31 14:30:00,70.05,70.13,69.85,69.86,82100.0,45.0784,45.1299,44.9497,44.9562,82100.0
2006-08-31 15:00:00,69.86,70.19,69.86,70.19,73600.0,44.9562,45.1685,44.9562,45.1685,73600.0
2006-08-31 15:30:00,70.19,70.22,69.73,69.73,127200.0,45.1685,45.1878,44.8725,44.8725,127200.0
2006-09-01 09:30:00,70.4,71.36,70.35,70.84,453300.0,45.3037,45.9214,45.2715,45.5868,453300.0
2006-09-01 10:00:00,70.81,70.84,70.11,70.47,121300.0,45.5675,45.5868,45.117,45.3487,121300.0
2006-09-01 10:30:00,70.5,70.98,70.35,70.89,114600.0,45.368,45.6769,45.2715,45.619,114600.0
2006-09-01 11:00:00,70.89,70.94,70.42,70.48,117900.0,45.619,45.6512,45.3165,45.3551,117900.0
2006-09-01 11:30:00,70.4,70.49,70.23,70.45,85000.0,45.3037,45.3616,45.1943,45.3358,85000.0
2006-09-01 12:00:00,70.43,70.46,69.7,69.99,99100.0,45.323,45.3423,44.8532,45.0398,99100.0
2006-09-01 12:30:00,69.99,70.25,69.81,70.17,81900.0,45.0398,45.2071,44.924,45.1556,81900.0
2006-09-01 13:00:00,70.17,70.33,70.05,70.29,56400.0,45.1556,45.2586,45.0784,45.2329,56400.0
2006-09-01 13:30:00,70.26,70.42,69.8,69.8,64600.0,45.2136,45.3165,44.9175,44.9175,64600.0
2006-09-01 14:00:00,69.77,69.8,69.4,69.72,153000.0,44.8982,44.9175,44.6601,44.8661,153000.0
2006-09-01 14:30:00,69.72,69.78,69.39,69.64,105300.0,44.8661,44.9047,44.6537,44.8146,105300.0
2006-09-01 15:00:00,69.65,69.65,69.05,69.1,96300.0,44.821,44.821,44.4349,44.4671,96300.0
2006-09-01 15:30:00,69.09,69.2,68.77,68.95,243000.0,44.4606,44.5314,44.2547,44.3706,243000.0
2006-09-05 09:30:00,69.25,69.26,68.28,68.5,212300.0,44.5636,44.57,43.9394,44.081,212300.0
2006-09-05 10:00:00,68.5,69.0,68.49,68.72,152900.0,44.081,44.4027,44.0745,44.2225,152900.0
2006-09-05 10:30:00,68.71,68.71,68.02,68.32,217200.0,44.2161,44.2161,43.7721,43.9651,217200.0
2006-09-05 11:00:00,68.33,68.53,68.26,68.5,94900.0,43.9716,44.1003,43.9265,44.081,94900.0
2006-09-05 11:30:00,68.5,68.76,68.49,68.62,113100.0,44.081,44.2483,44.0745,44.1582,113100.0
2006-09-05 12:00:00,68.62,68.7,68.34,68.45,82600.0,44.1582,44.2097,43.978,44.0488,82600.0
2006-09-05 12:30:00,68.43,68.66,68.36,68.66,55900.0,44.0359,44.1839,43.9909,44.1839,55900.0
2006-09-05 13:00:00,68.66,68.66,68.44,68.54,57500.0,44.1839,44.1839,44.0424,44.1067,57500.0
2006-09-05 13:30:00,68.54,68.55,67.7,67.87,223100.0,44.1067,44.1131,43.5662,43.6756,223100.0
2006-09-05 14:00:00,67.85,68.15,67.72,68.02,122500.0,43.6627,43.8557,43.579,43.7721,122500.0
2006-09-05 14:30:00,68.03,68.2,67.85,68.05,109600.0,43.7785,43.8879,43.6627,43.7914,109600.0
2006-09-05 15:00:00,68.06,68.13,67.81,68.03,143200.0,43.7978,43.8429,43.6369,43.7785,143200.0
2006-09-05 15:30:00,68.03,68.58,68.0,68.38,219000.0,43.7785,44.1325,43.7592,44.0037,219000.0
2006-09-06 09:30:00,68.25,68.3,67.21,67.79,349100.0,43.9201,43.9523,43.2508,43.6241,349100.0
2006-09-06 10:00:00,67.79,68.02,67.5,67.85,272000.0,43.6241,43.7721,43.4375,43.6627,272000.0
2006-09-06 10:30:00,67.83,67.83,67.4,67.53,134700.0,43.6498,43.6498,43.3731,43.4568,134700.0
2006-09-06 11:00:00,67.53,67.84,67.35,67.78,119800.0,43.4568,43.6562,43.3409,43.6176,119800.0
2006-09-06 11:30:00,67.79,67.81,67.61,67.75,91700.0,43.6241,43.6369,43.5082,43.5983,91700.0
2006-09-06 12:00:00,67.76,67.89,67.68,67.8,88300.0,43.6048,43.6884,43.5533,43.6305,88300.0
2006-09-06 12:30:00,67.74,68.12,67.71,67.94,83000.0,43.5919,43.8364,43.5726,43.7206,83000.0
2006-09-06 13:00:00,67.93,67.93,67.52,67.83,117100.0,43.7142,43.7142,43.4503,43.6498,117100.0
2006-09-06 13:30:00,67.79,68.03,67.53,67.68,125200.0,43.6241,43.7785,43.4568,43.5533,125200.0
2006-09-06 14:00:00,67.68,68.0,67.5,68.0,105200.0,43.5533,43.7592,43.4375,43.7592,105200.0
2006-09-06 14:30:00,68.03,68.06,67.85,67.9,61800.0,43.7785,43.7978,43.6627,43.6949,61800.0
2006-09-06 15:00:00,67.9,68.05,67.61,67.7,105200.0,43.6949,43.7914,43.5082,43.5662,105200.0
2006-09-06 15:30:00,67.72,68.04,67.71,68.03,151800.0,43.579,43.785,43.5726,43.7785,151800.0
2006-09-07 09:30:00,67.35,67.6,67.0,67.47,134100.0,43.3409,43.5018,43.1157,43.4181,134100.0
2006-09-07 10:00:00,67.47,67.55,67.2,67.42,112400.0,43.4181,43.4696,43.2444,43.386,112400.0
2006-09-07 10:30:00,67.42,67.5,66.69,66.77,194800.0,43.386,43.4375,42.9162,42.9677,194800.0
2006-09-07 11:00:00,66.75,67.11,66.75,66.93,164600.0,42.9548,43.1865,42.9548,43.0706,164600.0
2006-09-07 11:30:00,66.93,66.93,66.66,66.85,146200.0,43.0706,43.0706,42.8969,43.0192,146200.0
2006-09-07 12:00:00,66.93,67.1,66.7,66.75,120400.0,43.0706,43.18,42.9226,42.9548,120400.0
2006-09-07 12:30:00,66.75,67.35,66.75,67.05,104200.0,42.9548,43.3409,42.9548,43.1479,104200.0
2006-09-07 13:00:00,67.05,67.73,66.89,67.69,132200.0,43.1479,43.5855,43.0449,43.5597,132200.0
2006-09-07 13:30:00,67.66,68.97,67.66,68.63,277500.0,43.5404,44.3834,43.5404,44.1646,277500.0
2006-09-07 14:00:00,68.64,68.74,67.88,68.1,139000.0,44.1711,44.2354,43.682,43.8236,139000.0
2006-09-07 14:30:00,68.09,68.2,67.61,67.77,160400.0,43.8171,43.8879,43.5082,43.6112,160400.0
2006-09-07 15:00:00,67.77,67.95,67.52,67.9,116000.0,43.6112,43.727,43.4503,43.6949,116000.0
2006-09-07 15:30:00,67.91,68.02,67.61,67.86,132500.0,43.7013,43.7721,43.5082,43.6691,132500.0
2006-09-08 09:30:00,67.9,68.84,67.9,68.35,157200.0,43.6949,44.2998,43.6949,43.9844,157200.0
2006-09-08 10:00:00,68.35,69.44,68.12,69.43,189100.0,43.9844,44.6859,43.8364,44.6794,189100.0
2006-09-08 10:30:00,69.43,69.71,68.82,69.06,159900.0,44.6794,44.8596,44.2869,44.4413,159900.0
2006-09-08 11:00:00,69.01,69.08,68.62,68.97,92900.0,44.4092,44.4542,44.1582,44.3834,92900.0
2006-09-08 11:30:00,68.94,68.95,68.62,68.83,86500.0,44.3641,44.3706,44.1582,44.2933,86500.0
2006-09-08 12:00:00,68.85,68.97,68.8,68.85,57900.0,44.3062,44.3834,44.274,44.3062,57900.0
2006-09-08 12:30:00,68.86,69.19,68.82,69.19,82300.0,44.3126,44.525,44.2869,44.525,82300.0
2006-09-08 13:00:00,69.24,69.48,68.93,69.41,93000.0,44.5572,44.7116,44.3577,44.6666,93000.0
2006-09-08 13:30:00,69.41,69.5,69.14,69.46,96000.0,44.6666,44.7245,44.4928,44.6987,96000.0
2006-09-08 14:00:00,69.46,69.89,69.03,69.12,147800.0,44.6987,44.9755,44.422,44.48,147800.0
2006-09-08 14:30:00,69.1,69.27,69.0,69.24,113400.0,44.4671,44.5765,44.4027,44.5572,113400.0
2006-09-08 15:00:00,69.23,69.34,68.95,69.16,123200.0,44.5507,44.6215,44.3706,44.5057,123200.0
2006-09-08 15:30:00,69.15,69.27,69.01,69.26,128200.0,44.4993,44.5765,44.4092,44.57,128200.0
2006-09-11 09:30:00,69.05,69.34,68.6,68.75,173000.0,44.4349,44.6215,44.1453,44.2419,173000.0
2006-09-11 10:00:00,68.65,69.12,68.65,68.77,74800.0,44.1775,44.48,44.1775,44.2547,74800.0
2006-09-11 10:30:00,68.71,68.75,67.41,67.62,162400.0,44.2161,44.2419,43.3795,43.5147,162400.0
2006-09-11 11:00:00,67.63,67.84,67.48,67.66,100200.0,43.5211,43.6562,43.4246,43.5404,100200.0
2006-09-11 11:30:00,67.71,67.91,67.48,67.86,88500.0,43.5726,43.7013,43.4246,43.6691,88500.0
2006-09-11 12:00:00,67.9,68.73,67.9,68.73,92400.0,43.6949,44.229,43.6949,44.229,92400.0
2006-09-11 12:30:00,68.76,68.83,68.39,68.8,73200.0,44.2483,44.2933,44.0102,44.274,73200.0
2006-09-11 13:00:00,68.79,69.46,68.79,69.46,106300.0,44.2676,44.6987,44.2676,44.6987,106300.0
2006-09-11 13:30:00,69.37,69.61,68.78,68.85,117900.0,44.6408,44.7953,44.2612,44.3062,117900.0
2006-09-11 14:00:00,68.86,69.46,68.85,69.02,120100.0,44.3126,44.6987,44.3062,44.4156,120100.0
2006-09-11 14:30:00,68.97,69.37,68.74,69.3,123000.0,44.3834,44.6408,44.2354,44.5958,123000.0
2006-09-11 15:00:00,69.33,69.4,68.44,68.78,123600.0,44.6151,44.6601,44.0424,44.2612,123600.0
2006-09-11 15:30:00,68.76,69.21,68.69,69.21,223200.0,44.2483,44.5379,44.2032,44.5379,223200.0
2006-09-12 09:30:00,69.5,70.42,69.14,70.15,201800.0,44.7245,45.3165,44.4928,45.1428,201800.0
2006-09-12 10:00:00,70.15,70.57,69.91,70.55,218600.0,45.1428,45.4131,44.9883,45.4002,218600.0
2006-09-12 10:30:00,70.52,70.9,70.25,70.74,225800.0,45.3809,45.6254,45.2071,45.5225,225800.0
2006-09-12 11:00:00,70.73,71.13,70.72,70.89,156700.0,45.516,45.7734,45.5096,45.619,156700.0
2006-09-12 11:30:00,70.85,70.86,70.49,70.51,160600.0,45.5932,45.5997,45.3616,45.3744,160600.0
2006-09-12 12:00:00,70.5,70.55,69.93,70.42,163800.0,45.368,45.4002,45.0012,45.3165,163800.0
2006-09-12 12:30:00,70.41,70.65,70.25,70.47,107200.0,45.3101,45.4645,45.2071,45.3487,107200.0
2006-09-12 13:00:00,70.46,70.56,70.25,70.5,105700.0,45.3423,45.4066,45.2071,45.368,105700.0
2006-09-12 13:30:00,70.49,70.93,70.39,70.88,128500.0,45.3616,45.6447,45.2972,45.6125,128500.0
2006-09-12 14:00:00,70.88,71.24,70.77,71.24,154900.0,45.6125,45.8442,45.5418,45.8442,154900.0
2006-09-12 14:30:00,71.24,71.96,71.23,71.81,248100.0,45.8442,46.3075,45.8378,46.211,248100.0
2006-09-12 15:00:00,71.8,72.15,71.62,72.08,367800.0,46.2046,46.4298,46.0887,46.3848,367800.0
2006-09-12 15:30:00,72.07,72.38,71.8,72.17,300500.0,46.3783,46.5778,46.2046,46.4427,300500.0
2006-09-13 09:30:00,72.2,72.77,70.9,71.19,259400.0,46.462,46.8288,45.6254,45.812,259400.0
2006-09-13 10:00:00,71.11,71.48,71.01,71.48,147000.0,45.7606,45.9987,45.6962,45.9987,147000.0
2006-09-13 10:30:00,71.47,71.7,71.0,71.18,132200.0,45.9922,46.1402,45.6898,45.8056,132200.0
2006-09-13 11:00:00,71.13,71.32,70.63,71.09,235200.0,45.7734,45.8957,45.4517,45.7477,235200.0
2006-09-13 11:30:00,71.0,71.06,70.38,70.71,421100.0,45.6898,45.7284,45.2908,45.5031,421100.0
2006-09-13 12:00:00,70.7,70.7,70.1,70.1,205700.0,45.4967,45.4967,45.1106,45.1106,205700.0
2006-09-13 12:30:00,70.11,70.47,70.03,70.21,179900.0,45.117,45.3487,45.0656,45.1814,179900.0
2006-09-13 13:00:00,70.21,70.21,69.5,69.85,324000.0,45.1814,45.1814,44.7245,44.9497,324000.0
2006-09-13 13:30:00,69.85,70.35,69.74,70.21,247000.0,44.9497,45.2715,44.8789,45.1814,247000.0
2006-09-13 14:00:00,70.2,70.25,69.8,69.87,142000.0,45.175,45.2071,44.9175,44.9626,142000.0
2006-09-13 14:30:00,69.87,70.07,69.7,69.87,166600.0,44.9626,45.0913,44.8532,44.9626,166600.0
2006-09-13 15:00:00,70.02,70.02,68.54,68.57,375500.0,45.0591,45.0591,44.1067,44.126,375500.0
2006-09-13 15:30:00,68.6,68.9,68.34,68.75,462100.0,44.1453,44.3384,43.978,44.2419,462100.0
2006-09-14 09:30:00,68.81,68.98,68.2,68.73,377500.0,44.2805,44.3899,43.8879,44.229,377500.0
2006-09-14 10:00:00,68.75,68.75,68.24,68.42,311400.0,44.2419,44.2419,43.9137,44.0295,311400.0
2006-09-14 10:30:00,68.43,68.69,68.39,68.59,226100.0,44.0359,44.2032,44.0102,44.1389,226100.0
2006-09-14 11:00:00,68.6,68.65,68.44,68.54,304200.0,44.1453,44.1775,44.0424,44.1067,304200.0
2006-09-14 11:30:00,68.54,68.68,68.5,68.6,164700.0,44.1067,44.1968,44.081,44.1453,164700.0
2006-09-14 12:00:00,68.67,68.67,68.52,68.57,211400.0,44.1904,44.1904,44.0938,44.126,211400.0
2006-09-14 12:30:00,68.57,68.66,68.57,68.62,194500.0,44.126,44.1839,44.126,44.1582,194500.0
2006-09-14 13:00:00,68.6,68.79,68.47,68.68,102200.0,44.1453,44.2676,44.0617,44.1968,102200.0
2006-09-14 13:30:00,68.69,68.7,68.42,68.5,86900.0,44.2032,44.2097,44.0295,44.081,86900.0
2006-09-14 14:00:00,68.51,68.55,68.31,68.36,296700.0,44.0874,44.1131,43.9587,43.9909,296700.0
2006-09-14 14:30:00,68.37,68.47,68.05,68.37,228300.0,43.9973,44.0617,43.7914,43.9973,228300.0
2006-09-14 15:00:00,68.35,68.41,68.14,68.26,197700.0,43.9844,44.0231,43.8493,43.9265,197700.0
2006-09-14 15:30:00,68.26,68.6,68.14,68.43,385300.0,43.9265,44.1453,43.8493,44.0359,385300.0
2006-09-15 09:30:00,68.51,68.91,67.4,67.44,393900.0,44.0874,44.3448,43.3731,43.3988,393900.0
2006-09-15 10:00:00,67.52,67.84,67.24,67.79,294900.0,43.4503,43.6562,43.2701,43.6241,294900.0
2006-09-15 10:30:00,67.79,67.82,67.54,67.68,166000.0,43.6241,43.6434,43.4632,43.5533,166000.0
2006-09-15 11:00:00,67.68,67.76,67.41,67.57,163300.0,43.5533,43.6048,43.3795,43.4825,163300.0
2006-09-15 11:30:00,67.61,68.42,67.56,68.2,245700.0,43.5082,44.0295,43.4761,43.8879,245700.0
2006-09-15 12:00:00,68.2,68.37,67.89,68.25,124500.0,43.8879,43.9973,43.6884,43.9201,124500.0
2006-09-15 12:30:00,68.25,68.25,67.89,67.94,124500.0,43.9201,43.9201,43.6884,43.7206,124500.0
2006-09-15 13:00:00,67.96,68.37,67.95,67.97,125200.0,43.7335,43.9973,43.727,43.7399,125200.0
2006-09-15 13:30:00,68.0,68.1,67.97,68.07,149400.0,43.7592,43.8236,43.7399,43.8043,149400.0
2006-09-15 14:00:00,68.08,68.18,67.98,68.06,101400.0,43.8107,43.875,43.7463,43.7978,101400.0
2006-09-15 14:30:00,68.04,68.15,67.99,68.0,194400.0,43.785,43.8557,43.7528,43.7592,194400.0
2006-09-15 15:00:00,68.01,68.03,67.7,67.86,200200.0,43.7656,43.7785,43.5662,43.6691,200200.0
2006-09-15 15:30:00,67.85,67.86,67.48,67.67,486800.0,43.6627,43.6691,43.4246,43.5469,486800.0
2006-09-18 09:30:00,67.6,67.61,67.09,67.38,237100.0,43.5018,43.5082,43.1736,43.3602,237100.0
2006-09-18 10:00:00,67.35,67.38,66.57,66.74,361600.0,43.3409,43.3602,42.839,42.9484,361600.0
2006-09-18 10:30:00,66.74,66.75,66.0,66.3,357100.0,42.9484,42.9548,42.4722,42.6652,357100.0
2006-09-18 11:00:00,66.3,67.68,66.14,67.63,183300.0,42.6652,43.5533,42.5623,43.5211,183300.0
2006-09-18 11:30:00,67.65,68.49,67.54,68.0,173500.0,43.534,44.0745,43.4632,43.7592,173500.0
2006-09-18 12:00:00,68.0,68.05,67.38,67.42,130700.0,43.7592,43.7914,43.3602,43.386,130700.0
2006-09-18 12:30:00,67.43,68.01,67.43,68.0,77200.0,43.3924,43.7656,43.3924,43.7592,77200.0
2006-09-18 13:00:00,68.01,68.06,67.65,67.71,152500.0,43.7656,43.7978,43.534,43.5726,152500.0
2006-09-18 13:30:00,67.66,67.69,67.01,67.3,224800.0,43.5404,43.5597,43.1221,43.3088,224800.0
2006-09-18 14:00:00,67.25,67.39,66.87,66.98,142100.0,43.2766,43.3667,43.032,43.1028,142100.0
2006-09-18 14:30:00,67.01,67.09,66.66,66.73,173900.0,43.1221,43.1736,42.8969,42.9419,173900.0
2006-09-18 15:00:00,66.71,66.98,66.65,66.81,137600.0,42.9291,43.1028,42.8905,42.9934,137600.0
2006-09-18 15:30:00,66.81,67.12,66.7,66.88,250800.0,42.9934,43.1929,42.9226,43.0385,250800.0
2006-09-19 09:30:00,66.8,66.8,65.81,66.0,338300.0,42.987,42.987,42.3499,42.4722,338300.0
2006-09-19 10:00:00,66.0,66.1,65.17,65.25,370900.0,42.4722,42.5365,41.9381,41.9895,370900.0
2006-09-19 10:30:00,65.25,65.37,64.9,65.25,369400.0,41.9895,42.0668,41.7643,41.9895,369400.0
2006-09-19 11:00:00,65.2,65.45,64.85,64.86,243300.0,41.9574,42.1182,41.7321,41.7386,243300.0
2006-09-19 11:30:00,64.86,64.94,64.3,64.41,293500.0,41.7386,41.79,41.3782,41.449,293500.0
2006-09-19 12:00:00,64.43,64.85,64.39,64.74,143600.0,41.4619,41.7321,41.4361,41.6613,143600.0
2006-09-19 12:30:00,64.74,65.08,64.73,64.88,180000.0,41.6613,41.8801,41.6549,41.7514,180000.0
2006-09-19 13:00:00,64.91,65.14,64.89,65.03,172900.0,41.7707,41.9188,41.7579,41.848,172900.0
2006-09-19 13:30:00,65.02,65.59,64.9,65.45,184600.0,41.8415,42.2083,41.7643,42.1182,184600.0
2006-09-19 14:00:00,65.45,65.5,65.05,65.2,83600.0,42.1182,42.1504,41.8608,41.9574,83600.0
2006-09-19 14:30:00,65.19,65.29,64.8,65.0,147700.0,41.9509,42.0153,41.7,41.8287,147700.0
2006-09-19 15:00:00,64.97,65.45,64.81,65.26,193100.0,41.8094,42.1182,41.7064,41.996,193100.0
2006-09-19 15:30:00,65.25,65.9,65.2,65.62,405900.0,41.9895,42.4078,41.9574,42.2276,405900.0
2006-09-20 09:30:00,65.79,66.75,65.79,66.42,243000.0,42.337,42.9548,42.337,42.7425,243000.0
2006-09-20 10:00:00,66.42,66.6,66.11,66.55,97800.0,42.7425,42.8583,42.543,42.8261,97800.0
2006-09-20 10:30:00,66.54,66.59,66.28,66.35,141600.0,42.8197,42.8519,42.6524,42.6974,141600.0
2006-09-20 11:00:00,66.32,66.46,66.1,66.23,70200.0,42.6781,42.7682,42.5365,42.6202,70200.0
2006-09-20 11:30:00,66.22,66.36,65.86,65.91,77400.0,42.6138,42.7038,42.3821,42.4143,77400.0
2006-09-20 12:00:00,65.9,66.01,65.85,65.87,115500.0,42.4078,42.4786,42.3756,42.3885,115500.0
2006-09-20 12:30:00,65.88,65.94,65.34,65.34,123200.0,42.395,42.4336,42.0475,42.0475,123200.0
2006-09-20 13:00:00,65.38,65.46,65.22,65.22,86800.0,42.0732,42.1247,41.9702,41.9702,86800.0
2006-09-20 13:30:00,65.22,65.35,65.03,65.11,127900.0,41.9702,42.0539,41.848,41.8994,127900.0
2006-09-20 14:00:00,65.15,65.53,64.99,65.35,235400.0,41.9252,42.1697,41.8222,42.0539,235400.0
2006-09-20 14:30:00,65.34,65.62,65.15,65.2,174000.0,42.0475,42.2276,41.9252,41.9574,174000.0
2006-09-20 15:00:00,65.14,65.4,65.12,65.19,157800.0,41.9188,42.0861,41.9059,41.9509,157800.0
2006-09-20 15:30:00,65.18,65.38,64.96,65.25,265100.0,41.9445,42.0732,41.8029,41.9895,265100.0
2006-09-21 09:30:00,65.7,66.3,65.6,66.0,250800.0,42.2791,42.6652,42.2148,42.4722,250800.0
2006-09-21 10:00:00,66.0,66.61,65.85,66.54,320600.0,42.4722,42.8647,42.3756,42.8197,320600.0
2006-09-21 10:30:00,66.58,67.93,66.5,67.8,554500.0,42.8454,43.7142,42.7939,43.6305,554500.0
2006-09-21 11:00:00,67.8,68.25,67.72,67.72,301200.0,43.6305,43.9201,43.579,43.579,301200.0
2006-09-21 11:30:00,67.75,67.75,67.13,67.15,165100.0,43.5983,43.5983,43.1994,43.2122,165100.0
2006-09-21 12:00:00,67.19,67.26,66.71,66.8,194200.0,43.238,43.283,42.9291,42.987,194200.0
2006-09-21 12:30:00,66.8,66.99,66.3,66.49,190100.0,42.987,43.1093,42.6652,42.7875,190100.0
2006-09-21 13:00:00,66.45,66.51,66.15,66.3,104200.0,42.7618,42.8004,42.5687,42.6652,104200.0
2006-09-21 13:30:00,66.26,66.87,66.17,66.67,101500.0,42.6395,43.032,42.5816,42.9033,101500.0
2006-09-21 14:00:00,66.75,66.81,66.34,66.35,64200.0,42.9548,42.9934,42.691,42.6974,64200.0
2006-09-21 14:30:00,66.3,66.59,66.15,66.2,102600.0,42.6652,42.8519,42.5687,42.6009,102600.0
2006-09-21 15:00:00,66.16,66.35,65.88,66.05,145100.0,42.5751,42.6974,42.395,42.5044,145100.0
2006-09-21 15:30:00,66.03,66.47,66.03,66.36,151500.0,42.4915,42.7746,42.4915,42.7038,151500.0
2006-09-22 09:30:00,66.92,66.92,65.75,66.01,204200.0,43.0642,43.0642,42.3113,42.4786,204200.0
2006-09-22 10:00:00,66.01,66.01,65.41,65.6,154000.0,42.4786,42.4786,42.0925,42.2148,154000.0
2006-09-22 10:30:00,65.6,65.71,65.28,65.3,150200.0,42.2148,42.2856,42.0088,42.0217,150200.0
2006-09-22 11:00:00,65.3,65.44,65.04,65.25,109900.0,42.0217,42.1118,41.8544,41.9895,109900.0
2006-09-22 11:30:00,65.25,65.5,65.13,65.3,112000.0,41.9895,42.1504,41.9123,42.0217,112000.0
2006-09-22 12:00:00,65.3,65.3,64.77,64.84,130800.0,42.0217,42.0217,41.6807,41.7257,130800.0
2006-09-22 12:30:00,64.85,65.19,64.75,65.04,151000.0,41.7321,41.9509,41.6678,41.8544,151000.0
2006-09-22 13:00:00,65.09,65.1,64.83,65.02,77600.0,41.8866,41.893,41.7193,41.8415,77600.0
2006-09-22 13:30:00,65.0,65.45,64.96,65.38,181800.0,41.8287,42.1182,41.8029,42.0732,181800.0
2006-09-22 14:00:00,65.3,65.47,65.0,65.01,98700.0,42.0217,42.1311,41.8287,41.8351,98700.0
2006-09-22 14:30:00,65.0,65.15,64.97,65.08,116200.0,41.8287,41.9252,41.8094,41.8801,116200.0
2006-09-22 15:00:00,65.06,65.5,65.04,65.12,80500.0,41.8673,42.1504,41.8544,41.9059,80500.0
2006-09-22 15:30:00,65.12,65.34,64.8,65.27,145400.0,41.9059,42.0475,41.7,42.0024,145400.0
2006-09-25 09:30:00,65.33,65.9,64.4,64.5,162600.0,42.041,42.4078,41.4425,41.5069,162600.0
2006-09-25 10:00:00,64.53,64.78,63.68,63.79,280300.0,41.5262,41.6871,40.9792,41.05,280300.0
2006-09-25 10:30:00,63.79,64.1,63.7,63.89,159600.0,41.05,41.2495,40.9921,41.1144,159600.0
2006-09-25 11:00:00,63.89,64.75,63.88,64.56,94800.0,41.1144,41.6678,41.1079,41.5455,94800.0
2006-09-25 11:30:00,64.56,64.65,64.1,64.11,49600.0,41.5455,41.6034,41.2495,41.2559,49600.0
2006-09-25 12:00:00,64.03,64.58,63.92,64.57,80400.0,41.2044,41.5584,41.1337,41.5519,80400.0
2006-09-25 12:30:00,64.54,64.93,64.38,64.78,68700.0,41.5326,41.7836,41.4297,41.6871,68700.0
2006-09-25 13:00:00,64.79,64.82,64.51,64.62,56100.0,41.6935,41.7128,41.5133,41.5841,56100.0
2006-09-25 13:30:00,64.64,64.9,64.64,64.69,55400.0,41.597,41.7643,41.597,41.6292,55400.0
2006-09-25 14:00:00,64.68,65.81,64.63,65.68,174800.0,41.6227,42.3499,41.5906,42.2663,174800.0
2006-09-25 14:30:00,65.67,65.8,65.4,65.52,102600.0,42.2598,42.3435,42.0861,42.1633,102600.0
2006-09-25 15:00:00,65.55,65.85,65.34,65.72,69900.0,42.1826,42.3756,42.0475,42.292,69900.0
2006-09-25 15:30:00,65.77,65.84,65.48,65.77,98400.0,42.3242,42.3692,42.1375,42.3242,98400.0
2006-09-26 09:30:00,65.72,66.37,65.7,66.37,180400.0,42.292,42.7103,42.2791,42.7103,180400.0
2006-09-26 10:00:00,66.36,67.19,66.26,66.88,278300.0,42.7038,43.238,42.6395,43.0385,278300.0
2006-09-26 10:30:00,66.88,66.99,65.87,66.41,178900.0,43.0385,43.1093,42.3885,42.736,178900.0
2006-09-26 11:00:00,66.37,67.02,66.35,66.93,191300.0,42.7103,43.1286,42.6974,43.0706,191300.0
2006-09-26 11:30:00,66.92,67.1,66.48,66.73,138600.0,43.0642,43.18,42.7811,42.9419,138600.0
2006-09-26 12:00:00,66.67,67.54,66.6,67.51,135400.0,42.9033,43.4632,42.8583,43.4439,135400.0
2006-09-26 12:30:00,67.5,67.5,66.93,67.25,81800.0,43.4375,43.4375,43.0706,43.2766,81800.0
2006-09-26 13:00:00,67.24,67.37,67.11,67.31,49200.0,43.2701,43.3538,43.1865,43.3152,49200.0
2006-09-26 13:30:00,67.35,67.46,67.15,67.27,94200.0,43.3409,43.4117,43.2122,43.2894,94200.0
2006-09-26 14:00:00,67.3,67.74,67.29,67.57,187100.0,43.3088,43.5919,43.3023,43.4825,187100.0
2006-09-26 14:30:00,67.65,68.44,67.6,68.44,278600.0,43.534,44.0424,43.5018,44.0424,278600.0
2006-09-26 15:00:00,68.41,68.55,67.71,67.87,292300.0,44.0231,44.1131,43.5726,43.6756,292300.0
2006-09-26 15:30:00,67.88,68.27,67.66,67.92,240700.0,43.682,43.933,43.5404,43.7077,240700.0
2006-09-27 09:30:00,68.0,68.05,67.01,67.65,284300.0,43.7592,43.7914,43.1221,43.534,284300.0
2006-09-27 10:00:00,67.55,68.12,67.16,67.27,251000.0,43.4696,43.8364,43.2187,43.2894,251000.0
2006-09-27 10:30:00,67.29,67.42,67.06,67.13,142500.0,43.3023,43.386,43.1543,43.1994,142500.0
2006-09-27 11:00:00,67.14,67.22,66.94,67.07,142400.0,43.2058,43.2573,43.0771,43.1607,142400.0
2006-09-27 11:30:00,67.06,67.2,66.95,67.1,134500.0,43.1543,43.2444,43.0835,43.18,134500.0
2006-09-27 12:00:00,67.05,67.2,66.94,67.02,110800.0,43.1479,43.2444,43.0771,43.1286,110800.0
2006-09-27 12:30:00,67.03,67.44,67.03,67.3,59700.0,43.135,43.3988,43.135,43.3088,59700.0
2006-09-27 13:00:00,67.3,67.4,67.03,67.27,48700.0,43.3088,43.3731,43.135,43.2894,48700.0
2006-09-27 13:30:00,67.27,67.29,67.01,67.12,87900.0,43.2894,43.3023,43.1221,43.1929,87900.0
2006-09-27 14:00:00,67.16,67.26,66.85,66.95,105000.0,43.2187,43.283,43.0192,43.0835,105000.0
2006-09-27 14:30:00,66.95,67.0,66.17,66.76,269100.0,43.0835,43.1157,42.5816,42.9613,269100.0
2006-09-27 15:00:00,66.76,66.9,66.25,66.56,190000.0,42.9613,43.0513,42.6331,42.8325,190000.0
2006-09-27 15:30:00,66.61,66.98,66.4,66.58,301000.0,42.8647,43.1028,42.7296,42.8454,301000.0
2006-09-28 09:30:00,67.05,67.42,66.92,67.41,217100.0,43.1479,43.386,43.0642,43.3795,217100.0
2006-09-28 10:00:00,67.41,67.9,67.38,67.71,204300.0,43.3795,43.6949,43.3602,43.5726,204300.0
2006-09-28 10:30:00,67.76,67.82,67.32,67.46,133700.0,43.6048,43.6434,43.3216,43.4117,133700.0
2006-09-28 11:00:00,67.5,68.18,67.5,68.18,195200.0,43.4375,43.875,43.4375,43.875,195200.0
2006-09-28 11:30:00,68.18,68.37,68.03,68.04,140800.0,43.875,43.9973,43.7785,43.785,140800.0
2006-09-28 12:00:00,68.04,68.04,67.43,67.85,80600.0,43.785,43.785,43.3924,43.6627,80600.0
2006-09-28 12:30:00,67.86,68.13,67.8,67.97,58600.0,43.6691,43.8429,43.6305,43.7399,58600.0
2006-09-28 13:00:00,67.96,68.24,67.86,68.14,48800.0,43.7335,43.9137,43.6691,43.8493,48800.0
2006-09-28 13:30:00,68.14,68.15,67.72,67.8,108500.0,43.8493,43.8557,43.579,43.6305,108500.0
2006-09-28 14:00:00,67.8,68.17,67.8,68.08,70900.0,43.6305,43.8686,43.6305,43.8107,70900.0
2006-09-28 14:30:00,68.08,68.7,68.03,68.58,206600.0,43.8107,44.2097,43.7785,44.1325,206600.0
2006-09-28 15:00:00,68.6,68.66,68.22,68.43,123400.0,44.1453,44.1839,43.9008,44.0359,123400.0
2006-09-28 15:30:00,68.44,68.68,68.39,68.43,165600.0,44.0424,44.1968,44.0102,44.0359,165600.0
2006-09-29 09:30:00,68.33,69.35,68.15,69.02,220400.0,43.9716,44.628,43.8557,44.4156,220400.0
2006-09-29 10:00:00,69.0,69.3,68.87,69.08,188800.0,44.4027,44.5958,44.3191,44.4542,188800.0
2006-09-29 10:30:00,69.08,69.31,68.87,68.99,126200.0,44.4542,44.6022,44.3191,44.3963,126200.0
2006-09-29 11:00:00,68.99,69.35,68.97,69.17,149000.0,44.3963,44.628,44.3834,44.5121,149000.0
2006-09-29 11:30:00,69.18,69.4,69.14,69.25,60400.0,44.5186,44.6601,44.4928,44.5636,60400.0
2006-09-29 12:00:00,69.25,69.41,69.16,69.26,76100.0,44.5636,44.6666,44.5057,44.57,76100.0
2006-09-29 12:30:00,69.26,69.26,68.75,69.06,62500.0,44.57,44.57,44.2419,44.4413,62500.0
2006-09-29 13:00:00,69.06,69.06,68.53,68.66,59700.0,44.4413,44.4413,44.1003,44.1839,59700.0
2006-09-29 13:30:00,68.67,68.9,68.65,68.78,63600.0,44.1904,44.3384,44.1775,44.2612,63600.0
2006-09-29 14:00:00,68.78,69.07,68.71,68.86,50400.0,44.2612,44.4478,44.2161,44.3126,50400.0
2006-09-29 14:30:00,68.86,68.91,68.78,68.83,52700.0,44.3126,44.3448,44.2612,44.2933,52700.0
2006-09-29 15:00:00,68.83,68.91,68.77,68.84,137300.0,44.2933,44.3448,44.2547,44.2998,137300.0
2006-09-29 15:30:00,68.85,68.89,68.3,68.4,157300.0,44.3062,44.3319,43.9523,44.0166,157300.0
2006-10-02 09:30:00,69.49,70.55,69.44,69.51,613000.0,44.7181,45.4002,44.6859,44.7309,613000.0
2006-10-02 10:00:00,69.52,70.2,69.28,70.2,277300.0,44.7374,45.175,44.5829,45.175,277300.0
2006-10-02 10:30:00,70.21,70.48,69.62,69.85,130000.0,45.1814,45.3551,44.8017,44.9497,130000.0
2006-10-02 11:00:00,69.86,69.86,68.88,69.08,104400.0,44.9562,44.9562,44.3255,44.4542,104400.0
2006-10-02 11:30:00,69.09,69.4,69.01,69.13,52500.0,44.4606,44.6601,44.4092,44.4864,52500.0
2006-10-02 12:00:00,69.08,69.23,68.8,68.82,80400.0,44.4542,44.5507,44.274,44.2869,80400.0
2006-10-02 12:30:00,68.82,69.03,68.36,68.83,130500.0,44.2869,44.422,43.9909,44.2933,130500.0
2006-10-02 13:00:00,68.87,68.87,68.44,68.5,112900.0,44.3191,44.3191,44.0424,44.081,112900.0
2006-10-02 13:30:00,68.48,68.48,67.94,68.05,107000.0,44.0681,44.0681,43.7206,43.7914,107000.0
2006-10-02 14:00:00,68.1,68.1,67.69,67.91,147800.0,43.8236,43.8236,43.5597,43.7013,147800.0
2006-10-02 14:30:00,67.97,68.22,67.78,67.84,88500.0,43.7399,43.9008,43.6176,43.6562,88500.0
2006-10-02 15:00:00,67.85,67.95,67.68,67.84,137800.0,43.6627,43.727,43.5533,43.6562,137800.0
2006-10-02 15:30:00,67.86,67.95,67.66,67.71,246500.0,43.6691,43.727,43.5404,43.5726,246500.0
2006-10-03 09:30:00,67.4,67.46,66.44,66.95,170300.0,43.3731,43.4117,42.7553,43.0835,170300.0
2006-10-03 10:00:00,66.94,66.94,66.41,66.41,128000.0,43.0771,43.0771,42.736,42.736,128000.0
2006-10-03 10:30:00,66.41,66.9,66.12,66.17,216000.0,42.736,43.0513,42.5494,42.5816,216000.0
2006-10-03 11:00:00,66.17,66.65,66.06,66.46,164200.0,42.5816,42.8905,42.5108,42.7682,164200.0
2006-10-03 11:30:00,66.5,66.73,66.46,66.56,113600.0,42.7939,42.9419,42.7682,42.8325,113600.0
2006-10-03 12:00:00,66.52,66.93,66.52,66.89,166400.0,42.8068,43.0706,42.8068,43.0449,166400.0
2006-10-03 12:30:00,66.89,67.15,66.79,67.05,118100.0,43.0449,43.2122,42.9806,43.1479,118100.0
2006-10-03 13:00:00,67.05,67.08,66.88,67.03,117900.0,43.1479,43.1672,43.0385,43.135,117900.0
2006-10-03 13:30:00,67.04,67.33,67.04,67.14,85700.0,43.1414,43.3281,43.1414,43.2058,85700.0
2006-10-03 14:00:00,67.12,67.56,66.99,66.99,114300.0,43.1929,43.4761,43.1093,43.1093,114300.0
2006-10-03 14:30:00,66.99,67.59,66.99,67.51,76900.0,43.1093,43.4954,43.1093,43.4439,76900.0
2006-10-03 15:00:00,67.51,68.14,67.51,68.02,186900.0,43.4439,43.8493,43.4439,43.7721,186900.0
2006-10-03 15:30:00,68.03,68.03,67.52,67.75,118000.0,43.7785,43.7785,43.4503,43.5983,118000.0
2006-10-04 09:30:00,67.85,68.68,67.32,68.53,378700.0,43.6627,44.1968,43.3216,44.1003,378700.0
2006-10-04 10:00:00,68.58,70.1,68.53,69.71,535600.0,44.1325,45.1106,44.1003,44.8596,535600.0
2006-10-04 10:30:00,69.71,69.86,69.28,69.63,248900.0,44.8596,44.9562,44.5829,44.8081,248900.0
2006-10-04 11:00:00,69.64,70.15,69.48,70.06,174900.0,44.8146,45.1428,44.7116,45.0849,174900.0
2006-10-04 11:30:00,70.03,70.35,69.95,70.26,140000.0,45.0656,45.2715,45.0141,45.2136,140000.0
2006-10-04 12:00:00,70.22,70.3,69.92,70.08,149600.0,45.1878,45.2393,44.9948,45.0977,149600.0
2006-10-04 12:30:00,70.05,70.19,69.89,69.97,119800.0,45.0784,45.1685,44.9755,45.0269,119800.0
2006-10-04 13:00:00,69.98,70.14,69.56,70.02,136200.0,45.0334,45.1363,44.7631,45.0591,136200.0
2006-10-04 13:30:00,70.05,70.2,69.9,70.12,83400.0,45.0784,45.175,44.9819,45.1235,83400.0
2006-10-04 14:00:00,70.13,70.77,70.01,70.58,139800.0,45.1299,45.5418,45.0527,45.4195,139800.0
2006-10-04 14:30:00,70.64,70.7,70.29,70.41,167800.0,45.4581,45.4967,45.2329,45.3101,167800.0
2006-10-04 15:00:00,70.42,70.7,70.3,70.41,283100.0,45.3165,45.4967,45.2393,45.3101,283100.0
2006-10-04 15:30:00,70.46,70.66,70.16,70.53,243600.0,45.3423,45.471,45.1492,45.3873,243600.0
2006-10-05 09:30:00,70.5,71.55,70.34,71.55,271800.0,45.368,46.0437,45.265,46.0437,271800.0
2006-10-05 10:00:00,71.55,71.9,71.25,71.89,228900.0,46.0437,46.2689,45.8506,46.2625,228900.0
2006-10-05 10:30:00,71.89,72.29,71.72,72.08,232800.0,46.2625,46.5199,46.1531,46.3848,232800.0
2006-10-05 11:00:00,72.08,72.08,71.71,71.94,113800.0,46.3848,46.3848,46.1467,46.2947,113800.0
2006-10-05 11:30:00,71.91,72.14,71.81,71.83,186000.0,46.2754,46.4234,46.211,46.2239,186000.0
2006-10-05 12:00:00,71.82,72.0,71.65,71.87,53100.0,46.2175,46.3333,46.1081,46.2496,53100.0
2006-10-05 12:30:00,71.87,71.92,71.5,71.86,101300.0,46.2496,46.2818,46.0115,46.2432,101300.0
2006-10-05 13:00:00,71.9,72.19,71.85,72.13,63600.0,46.2689,46.4556,46.2368,46.4169,63600.0
2006-10-05 13:30:00,72.13,72.33,72.08,72.09,66600.0,46.4169,46.5456,46.3848,46.3912,66600.0
2006-10-05 14:00:00,72.07,72.65,72.06,72.63,92700.0,46.3783,46.7516,46.3719,46.7387,92700.0
2006-10-05 14:30:00,72.63,72.94,72.5,72.82,158900.0,46.7387,46.9382,46.655,46.861,158900.0
2006-10-05 15:00:00,72.82,72.85,72.36,72.41,177900.0,46.861,46.8803,46.565,46.5971,177900.0
2006-10-05 15:30:00,72.41,72.61,72.21,72.29,302500.0,46.5971,46.7258,46.4684,46.5199,302500.0
2006-10-06 09:30:00,72.29,72.5,71.24,71.46,298900.0,46.5199,46.655,45.8442,45.9858,298900.0
2006-10-06 10:00:00,71.49,71.78,71.45,71.55,133500.0,46.0051,46.1917,45.9793,46.0437,133500.0
2006-10-06 10:30:00,71.55,71.96,71.5,71.65,76400.0,46.0437,46.3075,46.0115,46.1081,76400.0
2006-10-06 11:00:00,71.59,71.78,71.56,71.73,24500.0,46.0694,46.1917,46.0501,46.1595,24500.0
2006-10-06 11:30:00,71.78,71.88,71.52,71.66,50000.0,46.1917,46.2561,46.0244,46.1145,50000.0
2006-10-06 12:00:00,71.66,71.67,71.5,71.56,58800.0,46.1145,46.1209,46.0115,46.0501,58800.0
2006-10-06 12:30:00,71.54,71.66,71.47,71.57,105900.0,46.0373,46.1145,45.9922,46.0566,105900.0
2006-10-06 13:00:00,71.57,71.68,71.49,71.64,59500.0,46.0566,46.1274,46.0051,46.1016,59500.0
2006-10-06 13:30:00,71.64,72.09,71.63,72.0,49800.0,46.1016,46.3912,46.0952,46.3333,49800.0
2006-10-06 14:00:00,72.03,72.27,71.87,72.0,48600.0,46.3526,46.507,46.2496,46.3333,48600.0
2006-10-06 14:30:00,72.01,72.32,71.99,72.21,81800.0,46.3397,46.5392,46.3268,46.4684,81800.0
2006-10-06 15:00:00,72.2,72.21,71.75,71.75,59100.0,46.462,46.4684,46.1724,46.1724,59100.0
2006-10-06 15:30:00,71.75,71.75,71.48,71.71,230100.0,46.1724,46.1724,45.9987,46.1467,230100.0
2006-10-09 09:30:00,71.11,71.86,71.11,71.71,160500.0,45.7606,46.2432,45.7606,46.1467,160500.0
2006-10-09 10:00:00,71.72,72.29,71.51,71.62,100500.0,46.1531,46.5199,46.018,46.0887,100500.0
2006-10-09 10:30:00,71.6,71.95,71.43,71.85,51700.0,46.0759,46.3011,45.9665,46.2368,51700.0
2006-10-09 11:00:00,71.87,71.93,71.72,71.93,26900.0,46.2496,46.2882,46.1531,46.2882,26900.0
2006-10-09 11:30:00,71.89,72.26,71.85,71.97,52900.0,46.2625,46.5006,46.2368,46.314,52900.0
2006-10-09 12:00:00,71.95,72.19,71.81,72.08,16200.0,46.3011,46.4556,46.211,46.3848,16200.0
2006-10-09 12:30:00,72.05,72.07,71.62,71.62,45900.0,46.3655,46.3783,46.0887,46.0887,45900.0
2006-10-09 13:00:00,71.65,71.67,71.5,71.5,67900.0,46.1081,46.1209,46.0115,46.0115,67900.0
2006-10-09 13:30:00,71.51,71.74,71.44,71.65,84500.0,46.018,46.166,45.9729,46.1081,84500.0
2006-10-09 14:00:00,71.6,71.72,71.54,71.69,74500.0,46.0759,46.1531,46.0373,46.1338,74500.0
2006-10-09 14:30:00,71.72,71.86,71.5,71.81,101100.0,46.1531,46.2432,46.0115,46.211,101100.0
2006-10-09 15:00:00,71.82,71.95,71.73,71.95,116600.0,46.2175,46.3011,46.1595,46.3011,116600.0
2006-10-09 15:30:00,71.95,72.4,71.94,72.11,218800.0,46.3011,46.5907,46.2947,46.4041,218800.0
2006-10-10 09:30:00,72.19,72.99,71.6,72.99,222200.0,46.4556,46.9704,46.0759,46.9704,222200.0
2006-10-10 10:00:00,72.99,73.38,72.65,72.86,249300.0,46.9704,47.2213,46.7516,46.8867,249300.0
2006-10-10 10:30:00,72.86,73.16,72.82,72.86,101300.0,46.8867,47.0798,46.861,46.8867,101300.0
2006-10-10 11:00:00,72.86,73.12,72.86,73.07,71300.0,46.8867,47.054,46.8867,47.0218,71300.0
2006-10-10 11:30:00,73.07,73.16,72.7,72.97,87100.0,47.0218,47.0798,46.7837,46.9575,87100.0
2006-10-10 12:00:00,72.93,73.0,72.57,72.7,81400.0,46.9318,46.9768,46.7001,46.7837,81400.0
2006-10-10 12:30:00,72.65,72.8,72.45,72.61,82400.0,46.7516,46.8481,46.6229,46.7258,82400.0
2006-10-10 13:00:00,72.61,72.78,72.55,72.78,35800.0,46.7258,46.8352,46.6872,46.8352,35800.0
2006-10-10 13:30:00,72.71,73.07,72.65,72.95,152300.0,46.7902,47.0218,46.7516,46.9446,152300.0
2006-10-10 14:00:00,72.95,72.99,72.76,72.95,61400.0,46.9446,46.9704,46.8224,46.9446,61400.0
2006-10-10 14:30:00,72.96,73.14,72.96,73.03,113400.0,46.9511,47.0669,46.9511,46.9961,113400.0
2006-10-10 15:00:00,73.05,73.48,73.05,73.42,172900.0,47.009,47.2857,47.009,47.2471,172900.0
2006-10-10 15:30:00,73.43,73.93,73.43,73.62,455100.0,47.2535,47.5753,47.2535,47.3758,455100.0
2006-10-11 09:30:00,73.4,73.55,72.6,72.76,167500.0,47.2342,47.3307,46.7194,46.8224,167500.0
2006-10-11 10:00:00,72.75,73.16,72.69,72.77,130900.0,46.8159,47.0798,46.7773,46.8288,130900.0
2006-10-11 10:30:00,72.78,73.03,72.68,72.73,180600.0,46.8352,46.9961,46.7709,46.8031,180600.0
2006-10-11 11:00:00,72.72,73.02,72.65,72.85,143300.0,46.7966,46.9897,46.7516,46.8803,143300.0
2006-10-11 11:30:00,72.86,73.49,72.72,73.04,76300.0,46.8867,47.2921,46.7966,47.0025,76300.0
2006-10-11 12:00:00,73.03,73.1,72.85,73.0,41200.0,46.9961,47.0412,46.8803,46.9768,41200.0
2006-10-11 12:30:00,72.95,73.25,72.7,73.11,57100.0,46.9446,47.1377,46.7837,47.0476,57100.0
2006-10-11 13:00:00,73.08,73.47,72.94,72.94,45400.0,47.0283,47.2793,46.9382,46.9382,45400.0
2006-10-11 13:30:00,72.9,73.19,72.86,73.14,17400.0,46.9125,47.0991,46.8867,47.0669,17400.0
2006-10-11 14:00:00,73.15,73.15,72.72,72.78,75500.0,47.0733,47.0733,46.7966,46.8352,75500.0
2006-10-11 14:30:00,72.79,73.06,72.75,72.85,196300.0,46.8417,47.0154,46.8159,46.8803,196300.0
2006-10-11 15:00:00,72.85,73.05,72.71,72.8,68100.0,46.8803,47.009,46.7902,46.8481,68100.0
2006-10-11 15:30:00,72.81,72.99,72.57,72.75,101100.0,46.8545,46.9704,46.7001,46.8159,101100.0
2006-10-12 09:30:00,73.4,74.0,72.75,73.91,143500.0,47.2342,47.6203,46.8159,47.5624,143500.0
2006-10-12 10:00:00,73.93,74.49,73.85,74.4,200900.0,47.5753,47.9356,47.5238,47.8777,200900.0
2006-10-12 10:30:00,74.45,74.69,74.06,74.1,95500.0,47.9099,48.0643,47.6589,47.6847,95500.0
2006-10-12 11:00:00,74.1,74.73,74.0,74.73,82000.0,47.6847,48.0901,47.6203,48.0901,82000.0
2006-10-12 11:30:00,74.74,74.86,74.7,74.75,61100.0,48.0965,48.1737,48.0708,48.103,61100.0
2006-10-12 12:00:00,74.7,74.72,74.21,74.65,110900.0,48.0708,48.0837,47.7555,48.0386,110900.0
2006-10-12 12:30:00,74.67,74.75,74.4,74.4,54600.0,48.0515,48.103,47.8777,47.8777,54600.0
2006-10-12 13:00:00,74.38,74.74,74.23,74.48,48100.0,47.8649,48.0965,47.7683,47.9292,48100.0
2006-10-12 13:30:00,74.45,74.45,74.1,74.21,30900.0,47.9099,47.9099,47.6847,47.7555,30900.0
2006-10-12 14:00:00,74.2,74.48,74.2,74.28,50600.0,47.749,47.9292,47.749,47.8005,50600.0
2006-10-12 14:30:00,74.25,74.45,74.13,74.24,37700.0,47.7812,47.9099,47.704,47.7748,37700.0
2006-10-12 15:00:00,74.24,74.55,74.15,74.43,73400.0,47.7748,47.9743,47.7168,47.897,73400.0
2006-10-12 15:30:00,74.43,74.6,74.15,74.55,280300.0,47.897,48.0064,47.7168,47.9743,280300.0
2006-10-13 09:30:00,74.5,75.24,74.48,74.94,134500.0,47.9421,48.4183,47.9292,48.2252,134500.0
2006-10-13 10:00:00,74.94,75.11,74.76,74.95,89800.0,48.2252,48.3346,48.1094,48.2317,89800.0
2006-10-13 10:30:00,74.92,75.27,74.9,75.27,125300.0,48.2124,48.4376,48.1995,48.4376,125300.0
2006-10-13 11:00:00,75.27,75.5,75.1,75.28,78800.0,48.4376,48.5856,48.3282,48.444,78800.0
2006-10-13 11:30:00,75.3,75.35,75.01,75.24,87000.0,48.4569,48.4891,48.2703,48.4183,87000.0
2006-10-13 12:00:00,75.21,75.39,75.19,75.3,57900.0,48.399,48.5148,48.3861,48.4569,57900.0
2006-10-13 12:30:00,75.31,75.48,75.25,75.3,58100.0,48.4633,48.5727,48.4247,48.4569,58100.0
2006-10-13 13:00:00,75.31,75.41,75.22,75.4,59700.0,48.4633,48.5277,48.4054,48.5212,59700.0
2006-10-13 13:30:00,75.4,75.88,75.36,75.79,93500.0,48.5212,48.8301,48.4955,48.7722,93500.0
2006-10-13 14:00:00,75.79,75.8,75.37,75.57,69400.0,48.7722,48.7787,48.5019,48.6306,69400.0
2006-10-13 14:30:00,75.58,75.58,75.17,75.27,49600.0,48.6371,48.6371,48.3732,48.4376,49600.0
2006-10-13 15:00:00,75.4,75.5,75.33,75.43,109900.0,48.5212,48.5856,48.4762,48.5406,109900.0
2006-10-13 15:30:00,75.43,75.75,75.42,75.65,445700.0,48.5406,48.7465,48.5341,48.6821,445700.0
2006-10-16 09:30:00,75.66,76.6,75.52,75.94,339900.0,48.6886,49.2935,48.5985,48.8687,339900.0
2006-10-16 10:00:00,75.9,75.94,75.36,75.91,218600.0,48.843,48.8687,48.4955,48.8494,218600.0
2006-10-16 10:30:00,75.9,76.0,75.85,75.88,81100.0,48.843,48.9074,48.8108,48.8301,81100.0
2006-10-16 11:00:00,75.86,76.09,75.81,76.09,139600.0,48.8173,48.9653,48.7851,48.9653,139600.0
2006-10-16 11:30:00,76.06,76.78,76.06,76.56,113700.0,48.946,49.4093,48.946,49.2677,113700.0
2006-10-16 12:00:00,76.56,76.71,76.28,76.55,95800.0,49.2677,49.3643,49.0875,49.2613,95800.0
2006-10-16 12:30:00,76.55,76.58,76.43,76.46,43100.0,49.2613,49.2806,49.1841,49.2034,43100.0
2006-10-16 13:00:00,76.45,76.71,76.44,76.71,55400.0,49.1969,49.3643,49.1905,49.3643,55400.0
2006-10-16 13:30:00,76.71,76.71,76.45,76.5,61000.0,49.3643,49.3643,49.1969,49.2291,61000.0
2006-10-16 14:00:00,76.49,76.52,76.22,76.39,53800.0,49.2227,49.242,49.0489,49.1583,53800.0
2006-10-16 14:30:00,76.39,76.7,76.38,76.67,64300.0,49.1583,49.3578,49.1519,49.3385,64300.0
2006-10-16 15:00:00,76.67,76.7,76.41,76.52,91700.0,49.3385,49.3578,49.1712,49.242,91700.0
2006-10-16 15:30:00,76.52,76.75,76.5,76.73,167000.0,49.242,49.39,49.2291,49.3771,167000.0
2006-10-17 09:30:00,76.5,76.56,75.6,75.74,170600.0,49.2291,49.2677,48.6499,48.74,170600.0
2006-10-17 10:00:00,75.75,76.0,75.74,75.99,63800.0,48.7465,48.9074,48.74,48.9009,63800.0
2006-10-17 10:30:00,75.95,76.27,75.84,75.93,91400.0,48.8752,49.0811,48.8044,48.8623,91400.0
2006-10-17 11:00:00,75.93,76.17,75.9,75.96,97600.0,48.8623,49.0168,48.843,48.8816,97600.0
2006-10-17 11:30:00,75.98,75.98,75.63,75.78,214200.0,48.8945,48.8945,48.6693,48.7658,214200.0
2006-10-17 12:00:00,75.77,76.57,75.71,76.54,90400.0,48.7593,49.2742,48.7207,49.2549,90400.0
2006-10-17 12:30:00,76.5,76.53,76.17,76.5,42600.0,49.2291,49.2484,49.0168,49.2291,42600.0
2006-10-17 13:00:00,76.5,77.22,76.46,77.2,136900.0,49.2291,49.6924,49.2034,49.6796,136900.0
2006-10-17 13:30:00,77.2,77.42,77.12,77.35,76900.0,49.6796,49.8212,49.6281,49.7761,76900.0
2006-10-17 14:00:00,77.34,77.34,76.8,76.83,73600.0,49.7697,49.7697,49.4222,49.4415,73600.0
2006-10-17 14:30:00,76.83,77.5,76.75,77.31,129800.0,49.4415,49.8726,49.39,49.7504,129800.0
2006-10-17 15:00:00,77.31,77.6,77.21,77.47,112400.0,49.7504,49.937,49.686,49.8533,112400.0
2006-10-17 15:30:00,77.49,77.79,77.25,77.72,232500.0,49.8662,50.0593,49.7118,50.0142,232500.0
2006-10-18 09:30:00,77.97,78.88,77.89,78.15,206700.0,50.1751,50.7607,50.1236,50.2909,206700.0
2006-10-18 10:00:00,78.2,78.36,77.78,77.86,110300.0,50.3231,50.4261,50.0528,50.1043,110300.0
2006-10-18 10:30:00,77.86,78.0,76.65,76.88,175200.0,50.1043,50.1944,49.3256,49.4737,175200.0
2006-10-18 11:00:00,76.83,77.4,76.55,77.2,162800.0,49.4415,49.8083,49.2613,49.6796,162800.0
2006-10-18 11:30:00,77.27,77.66,77.24,77.27,42200.0,49.7246,49.9756,49.7053,49.7246,42200.0
2006-10-18 12:00:00,77.25,77.31,76.85,77.19,32000.0,49.7118,49.7504,49.4543,49.6731,32000.0
2006-10-18 12:30:00,77.2,77.25,76.57,76.61,67400.0,49.6796,49.7118,49.2742,49.2999,67400.0
2006-10-18 13:00:00,76.61,76.75,76.21,76.6,126300.0,49.2999,49.39,49.0425,49.2935,126300.0
2006-10-18 13:30:00,76.6,76.86,76.47,76.81,137400.0,49.2935,49.4608,49.2098,49.4286,137400.0
2006-10-18 14:00:00,76.8,77.28,76.77,77.1,84700.0,49.4222,49.7311,49.4029,49.6152,84700.0
2006-10-18 14:30:00,77.03,77.23,76.8,77.22,76200.0,49.5702,49.6989,49.4222,49.6924,76200.0
2006-10-18 15:00:00,77.2,77.35,76.9,76.97,90900.0,49.6796,49.7761,49.4865,49.5316,90900.0
2006-10-18 15:30:00,76.99,77.47,76.99,77.31,250500.0,49.5444,49.8533,49.5444,49.7504,250500.0
2006-10-19 09:30:00,77.0,77.8,76.81,77.39,76200.0,49.5509,50.0657,49.4286,49.8018,76200.0
2006-10-19 10:00:00,77.4,77.4,76.67,76.81,82700.0,49.8083,49.8083,49.3385,49.4286,82700.0
2006-10-19 10:30:00,76.88,77.14,76.76,77.1,41900.0,49.4737,49.641,49.3964,49.6152,41900.0
2006-10-19 11:00:00,77.1,77.43,76.99,77.26,37900.0,49.6152,49.8276,49.5444,49.7182,37900.0
2006-10-19 11:30:00,77.25,77.31,77.12,77.19,78600.0,49.7118,49.7504,49.6281,49.6731,78600.0
2006-10-19 12:00:00,77.14,77.27,77.0,77.06,53100.0,49.641,49.7246,49.5509,49.5895,53100.0
2006-10-19 12:30:00,77.03,77.04,76.56,76.75,143400.0,49.5702,49.5766,49.2677,49.39,143400.0
2006-10-19 13:00:00,76.74,77.25,76.73,77.01,74500.0,49.3836,49.7118,49.3771,49.5573,74500.0
2006-10-19 13:30:00,77.01,77.01,76.8,76.84,31000.0,49.5573,49.5573,49.4222,49.4479,31000.0
2006-10-19 14:00:00,76.8,77.02,76.8,76.96,43200.0,49.4222,49.5637,49.4222,49.5251,43200.0
2006-10-19 14:30:00,76.95,76.96,76.75,76.78,89500.0,49.5187,49.5251,49.39,49.4093,89500.0
2006-10-19 15:00:00,76.75,76.75,76.39,76.49,125700.0,49.39,49.39,49.1583,49.2227,125700.0
2006-10-19 15:30:00,76.5,76.72,76.43,76.64,138500.0,49.2291,49.3707,49.1841,49.3192,138500.0
2006-10-20 09:30:00,76.65,76.85,75.7,76.45,209500.0,49.3256,49.4543,48.7143,49.1969,209500.0
2006-10-20 10:00:00,76.45,76.7,76.0,76.45,89400.0,49.1969,49.3578,48.9074,49.1969,89400.0
2006-10-20 10:30:00,76.45,76.45,76.0,76.08,396600.0,49.1969,49.1969,48.9074,48.9588,396600.0
2006-10-20 11:00:00,76.11,76.35,76.11,76.24,119900.0,48.9781,49.1326,48.9781,49.0618,119900.0
2006-10-20 11:30:00,76.23,76.43,76.12,76.42,84400.0,49.0554,49.1841,48.9846,49.1776,84400.0
2006-10-20 12:00:00,76.42,76.57,76.25,76.32,59300.0,49.1776,49.2742,49.0682,49.1133,59300.0
2006-10-20 12:30:00,76.32,76.59,76.25,76.44,101900.0,49.1133,49.287,49.0682,49.1905,101900.0
2006-10-20 13:00:00,76.46,76.88,76.4,76.49,137400.0,49.2034,49.4737,49.1648,49.2227,137400.0
2006-10-20 13:30:00,76.51,76.58,76.4,76.52,77200.0,49.2355,49.2806,49.1648,49.242,77200.0
2006-10-20 14:00:00,76.53,76.69,76.45,76.47,38400.0,49.2484,49.3514,49.1969,49.2098,38400.0
2006-10-20 14:30:00,76.53,76.58,76.31,76.36,128500.0,49.2484,49.2806,49.1068,49.139,128500.0
2006-10-20 15:00:00,76.36,76.7,76.36,76.63,105600.0,49.139,49.3578,49.139,49.3128,105600.0
2006-10-20 15:30:00,76.63,76.67,76.41,76.49,166100.0,49.3128,49.3385,49.1712,49.2227,166100.0
2006-10-23 09:30:00,76.25,76.4,75.75,75.87,204200.0,49.0682,49.1648,48.7465,48.8237,204200.0
2006-10-23 10:00:00,75.85,76.5,75.55,76.46,162700.0,48.8108,49.2291,48.6178,49.2034,162700.0
2006-10-23 10:30:00,76.46,77.19,76.42,77.19,135700.0,49.2034,49.6731,49.1776,49.6731,135700.0
2006-10-23 11:00:00,77.19,77.19,76.76,76.9,121900.0,49.6731,49.6731,49.3964,49.4865,121900.0
2006-10-23 11:30:00,76.93,76.94,76.64,76.81,66000.0,49.5058,49.5123,49.3192,49.4286,66000.0
2006-10-23 12:00:00,76.83,77.06,76.81,76.94,55200.0,49.4415,49.5895,49.4286,49.5123,55200.0
2006-10-23 12:30:00,76.94,77.1,76.87,76.87,85300.0,49.5123,49.6152,49.4672,49.4672,85300.0
2006-10-23 13:00:00,76.88,77.05,76.88,77.05,41600.0,49.4737,49.583,49.4737,49.583,41600.0
2006-10-23 13:30:00,77.02,77.02,76.88,77.0,50700.0,49.5637,49.5637,49.4737,49.5509,50700.0
2006-10-23 14:00:00,77.03,77.07,76.95,77.04,105800.0,49.5702,49.5959,49.5187,49.5766,105800.0
2006-10-23 14:30:00,77.02,77.47,77.02,77.35,82300.0,49.5637,49.8533,49.5637,49.7761,82300.0
2006-10-23 15:00:00,77.35,77.5,77.03,77.06,58900.0,49.7761,49.8726,49.5702,49.5895,58900.0
2006-10-23 15:30:00,77.02,77.65,77.02,77.44,173200.0,49.5637,49.9692,49.5637,49.834,173200.0
2006-10-24 09:30:00,77.44,77.7,77.04,77.43,191200.0,49.834,50.0013,49.5766,49.8276,191200.0
2006-10-24 10:00:00,77.45,77.46,76.91,77.13,68900.0,49.8405,49.8469,49.493,49.6345,68900.0
2006-10-24 10:30:00,77.09,77.12,76.51,76.72,119600.0,49.6088,49.6281,49.2355,49.3707,119600.0
2006-10-24 11:00:00,76.72,76.94,76.42,76.54,58200.0,49.3707,49.5123,49.1776,49.2549,58200.0
2006-10-24 11:30:00,76.56,76.61,76.21,76.44,65600.0,49.2677,49.2999,49.0425,49.1905,65600.0
2006-10-24 12:00:00,76.39,76.9,76.33,76.75,44500.0,49.1583,49.4865,49.1197,49.39,44500.0
2006-10-24 12:30:00,76.69,76.89,76.38,76.39,62000.0,49.3514,49.4801,49.1519,49.1583,62000.0
2006-10-24 13:00:00,76.4,76.6,76.4,76.6,29800.0,49.1648,49.2935,49.1648,49.2935,29800.0
2006-10-24 13:30:00,76.59,76.62,76.45,76.53,35300.0,49.287,49.3063,49.1969,49.2484,35300.0
2006-10-24 14:00:00,76.53,76.7,76.39,76.69,44500.0,49.2484,49.3578,49.1583,49.3514,44500.0
2006-10-24 14:30:00,76.69,76.85,76.49,76.83,48400.0,49.3514,49.4543,49.2227,49.4415,48400.0
2006-10-24 15:00:00,76.83,76.95,76.58,76.65,61100.0,49.4415,49.5187,49.2806,49.3256,61100.0
2006-10-24 15:30:00,76.65,76.98,76.58,76.91,110000.0,49.3256,49.538,49.2806,49.493,110000.0
2006-10-25 09:30:00,76.68,76.91,75.99,76.25,74200.0,49.3449,49.493,48.9009,49.0682,74200.0
2006-10-25 10:00:00,76.26,76.26,75.78,76.08,88100.0,49.0747,49.0747,48.7658,48.9588,88100.0
2006-10-25 10:30:00,76.06,76.18,75.21,75.25,152300.0,48.946,49.0232,48.399,48.4247,152300.0
2006-10-25 11:00:00,75.26,75.4,75.08,75.15,104300.0,48.4312,48.5212,48.3153,48.3604,104300.0
2006-10-25 11:30:00,75.16,75.55,75.11,75.51,75200.0,48.3668,48.6178,48.3346,48.592,75200.0
2006-10-25 12:00:00,75.51,75.8,75.36,75.37,53600.0,48.592,48.7787,48.4955,48.5019,53600.0
2006-10-25 12:30:00,75.37,75.78,75.37,75.39,57000.0,48.5019,48.7658,48.5019,48.5148,57000.0
2006-10-25 13:00:00,75.4,75.66,75.28,75.53,43500.0,48.5212,48.6886,48.444,48.6049,43500.0
2006-10-25 13:30:00,75.48,75.62,75.07,75.14,51500.0,48.5727,48.6628,48.3089,48.3539,51500.0
2006-10-25 14:00:00,75.2,75.29,74.65,74.72,187200.0,48.3925,48.4505,48.0386,48.0837,187200.0
2006-10-25 14:30:00,74.73,75.06,74.55,74.98,91900.0,48.0901,48.3024,47.9743,48.251,91900.0
2006-10-25 15:00:00,75.04,75.22,74.89,75.0,114700.0,48.2896,48.4054,48.1931,48.2638,114700.0
2006-10-25 15:30:00,75.0,75.12,74.73,74.79,182400.0,48.2638,48.3411,48.0901,48.1287,182400.0
2006-10-26 09:30:00,74.74,75.9,74.56,74.82,183800.0,48.0965,48.843,47.9807,48.148,183800.0
2006-10-26 10:00:00,74.82,75.52,74.75,75.5,92200.0,48.148,48.5985,48.103,48.5856,92200.0
2006-10-26 10:30:00,75.5,75.78,75.37,75.74,77600.0,48.5856,48.7658,48.5019,48.74,77600.0
2006-10-26 11:00:00,75.72,75.9,75.67,75.8,81700.0,48.7272,48.843,48.695,48.7787,81700.0
2006-10-26 11:30:00,75.8,75.99,75.8,75.99,69800.0,48.7787,48.9009,48.7787,48.9009,69800.0
2006-10-26 12:00:00,75.98,76.1,75.73,75.81,84700.0,48.8945,48.9717,48.7336,48.7851,84700.0
2006-10-26 12:30:00,75.76,76.09,75.66,75.98,62800.0,48.7529,48.9653,48.6886,48.8945,62800.0
2006-10-26 13:00:00,75.99,76.04,75.91,76.01,45100.0,48.9009,48.9331,48.8494,48.9138,45100.0
2006-10-26 13:30:00,75.99,76.23,75.97,76.21,48300.0,48.9009,49.0554,48.888,49.0425,48300.0
2006-10-26 14:00:00,76.21,76.4,76.1,76.23,62300.0,49.0425,49.1648,48.9717,49.0554,62300.0
2006-10-26 14:30:00,76.25,76.8,76.18,76.64,90000.0,49.0682,49.4222,49.0232,49.3192,90000.0
2006-10-26 15:00:00,76.61,76.62,76.15,76.17,99500.0,49.2999,49.3063,49.0039,49.0168,99500.0
2006-10-26 15:30:00,76.16,76.49,76.0,76.37,175000.0,49.0103,49.2227,48.9074,49.1455,175000.0
2006-10-27 09:30:00,76.34,76.34,75.56,76.08,45500.0,49.1262,49.1262,48.6242,48.9588,45500.0
2006-10-27 10:00:00,76.05,76.28,75.86,76.08,42700.0,48.9395,49.0875,48.8173,48.9588,42700.0
2006-10-27 10:30:00,76.01,76.24,75.51,75.73,61400.0,48.9138,49.0618,48.592,48.7336,61400.0
2006-10-27 11:00:00,75.75,76.1,75.43,75.43,74800.0,48.7465,48.9717,48.5406,48.5406,74800.0
2006-10-27 11:30:00,75.45,76.1,75.33,75.43,51500.0,48.5534,48.9717,48.4762,48.5406,51500.0
2006-10-27 12:00:00,75.44,75.88,75.42,75.82,38900.0,48.547,48.8301,48.5341,48.7915,38900.0
2006-10-27 12:30:00,75.82,75.82,75.53,75.55,22700.0,48.7915,48.7915,48.6049,48.6178,22700.0
2006-10-27 13:00:00,75.52,75.63,75.43,75.47,39600.0,48.5985,48.6693,48.5406,48.5663,39600.0
2006-10-27 13:30:00,75.48,75.48,75.16,75.21,54600.0,48.5727,48.5727,48.3668,48.399,54600.0
2006-10-27 14:00:00,75.22,75.26,74.86,74.86,42700.0,48.4054,48.4312,48.1737,48.1737,42700.0
2006-10-27 14:30:00,74.86,74.88,74.27,74.52,105800.0,48.1737,48.1866,47.7941,47.9549,105800.0
2006-10-27 15:00:00,74.51,74.98,74.38,74.98,67400.0,47.9485,48.251,47.8649,48.251,67400.0
2006-10-27 15:30:00,75.04,75.32,74.85,74.92,119000.0,48.2896,48.4698,48.1673,48.2124,119000.0
2006-10-30 09:30:00,75.35,75.41,74.35,74.42,108200.0,48.4891,48.5277,47.8456,47.8906,108200.0
2006-10-30 10:00:00,74.34,74.35,73.3,73.6,210200.0,47.8391,47.8456,47.1699,47.3629,210200.0
2006-10-30 10:30:00,73.61,74.27,73.61,74.18,47200.0,47.3693,47.7941,47.3693,47.7362,47200.0
2006-10-30 11:00:00,74.19,74.59,74.06,74.27,74100.0,47.7426,48.0,47.6589,47.7941,74100.0
2006-10-30 11:30:00,74.27,74.28,74.08,74.09,36100.0,47.7941,47.8005,47.6718,47.6782,36100.0
2006-10-30 12:00:00,74.06,74.16,73.85,74.14,33500.0,47.6589,47.7233,47.5238,47.7104,33500.0
2006-10-30 12:30:00,74.15,74.29,74.1,74.25,45600.0,47.7168,47.8069,47.6847,47.7812,45600.0
2006-10-30 13:00:00,74.29,74.32,74.13,74.2,31500.0,47.8069,47.8262,47.704,47.749,31500.0
2006-10-30 13:30:00,74.19,74.73,74.19,74.68,65100.0,47.7426,48.0901,47.7426,48.0579,65100.0
2006-10-30 14:00:00,74.72,74.72,74.47,74.65,56700.0,48.0837,48.0837,47.9228,48.0386,56700.0
2006-10-30 14:30:00,74.65,74.69,74.46,74.47,88200.0,48.0386,48.0643,47.9163,47.9228,88200.0
2006-10-30 15:00:00,74.45,74.57,74.2,74.36,64100.0,47.9099,47.9871,47.749,47.852,64100.0
2006-10-30 15:30:00,74.35,74.42,74.08,74.41,70300.0,47.8456,47.8906,47.6718,47.8842,70300.0
2006-10-31 09:30:00,74.6,75.79,74.6,75.59,164600.0,48.0064,48.7722,48.0064,48.6435,164600.0
2006-10-31 10:00:00,75.59,76.04,75.4,76.04,118100.0,48.6435,48.9331,48.5212,48.9331,118100.0
2006-10-31 10:30:00,76.17,76.46,76.0,76.23,160700.0,49.0168,49.2034,48.9074,49.0554,160700.0
2006-10-31 11:00:00,76.23,76.43,76.21,76.38,59600.0,49.0554,49.1841,49.0425,49.1519,59600.0
2006-10-31 11:30:00,76.36,76.47,75.99,76.32,103500.0,49.139,49.2098,48.9009,49.1133,103500.0
2006-10-31 12:00:00,76.27,76.35,76.14,76.29,33900.0,49.0811,49.1326,48.9974,49.094,33900.0
2006-10-31 12:30:00,76.25,76.33,76.02,76.19,74200.0,49.0682,49.1197,48.9202,49.0296,74200.0
2006-10-31 13:00:00,76.18,76.18,75.6,75.81,80100.0,49.0232,49.0232,48.6499,48.7851,80100.0
2006-10-31 13:30:00,75.8,76.21,75.8,76.11,53600.0,48.7787,49.0425,48.7787,48.9781,53600.0
2006-10-31 14:00:00,76.14,76.26,75.89,76.06,62100.0,48.9974,49.0747,48.8366,48.946,62100.0
2006-10-31 14:30:00,76.06,76.47,76.03,76.44,53400.0,48.946,49.2098,48.9267,49.1905,53400.0
2006-10-31 15:00:00,76.43,76.63,76.05,76.58,98000.0,49.1841,49.3128,48.9395,49.2806,98000.0
2006-10-31 15:30:00,76.59,76.75,76.01,76.3,150300.0,49.287,49.39,48.9138,49.1004,150300.0
2006-11-01 09:30:00,76.4,77.7,76.35,76.5,301200.0,49.1648,50.0013,49.1326,49.2291,301200.0
2006-11-01 10:00:00,76.5,76.64,75.35,75.79,261800.0,49.2291,49.3192,48.4891,48.7722,261800.0
2006-11-01 10:30:00,75.75,76.62,75.67,76.4,116400.0,48.7465,49.3063,48.695,49.1648,116400.0
2006-11-01 11:00:00,76.41,76.91,76.01,76.55,90900.0,49.1712,49.493,48.9138,49.2613,90900.0
2006-11-01 11:30:00,76.53,76.78,76.07,76.33,56700.0,49.2484,49.4093,48.9524,49.1197,56700.0
2006-11-01 12:00:00,76.33,76.47,76.1,76.15,27400.0,49.1197,49.2098,48.9717,49.0039,27400.0
2006-11-01 12:30:00,76.07,76.07,75.65,75.84,32700.0,48.9524,48.9524,48.6821,48.8044,32700.0
2006-11-01 13:00:00,75.92,75.93,75.7,75.84,54200.0,48.8559,48.8623,48.7143,48.8044,54200.0
2006-11-01 13:30:00,75.89,75.99,75.78,75.8,40000.0,48.8366,48.9009,48.7658,48.7787,40000.0
2006-11-01 14:00:00,75.81,75.91,75.6,75.74,125600.0,48.7851,48.8494,48.6499,48.74,125600.0
2006-11-01 14:30:00,75.74,75.76,75.55,75.57,103500.0,48.74,48.7529,48.6178,48.6306,103500.0
2006-11-01 15:00:00,75.57,75.66,75.5,75.61,160700.0,48.6306,48.6886,48.5856,48.6564,160700.0
2006-11-01 15:30:00,75.61,76.5,75.61,76.42,245300.0,48.6564,49.2291,48.6564,49.1776,245300.0
2006-11-02 09:30:00,74.56,74.56,73.0,73.33,745500.0,47.9807,47.9807,46.9768,47.1892,745500.0
2006-11-02 10:00:00,73.32,73.99,73.25,73.68,394200.0,47.1827,47.6139,47.1377,47.4144,394200.0
2006-11-02 10:30:00,73.68,73.69,72.6,72.75,412200.0,47.4144,47.4208,46.7194,46.8159,412200.0
2006-11-02 11:00:00,72.75,73.34,72.54,72.65,327500.0,46.8159,47.1956,46.6808,46.7516,327500.0
2006-11-02 11:30:00,72.66,72.83,72.16,72.31,206900.0,46.758,46.8674,46.4362,46.5328,206900.0
2006-11-02 12:00:00,72.26,72.77,72.04,72.36,236800.0,46.5006,46.8288,46.359,46.565,236800.0
2006-11-02 12:30:00,72.36,72.78,72.35,72.59,173200.0,46.565,46.8352,46.5585,46.713,173200.0
2006-11-02 13:00:00,72.6,72.72,72.31,72.45,131600.0,46.7194,46.7966,46.5328,46.6229,131600.0
2006-11-02 13:30:00,72.4,72.67,72.27,72.38,167200.0,46.5907,46.7644,46.507,46.5778,167200.0
2006-11-02 14:00:00,72.34,72.5,71.72,71.93,238600.0,46.5521,46.655,46.1531,46.2882,238600.0
2006-11-02 14:30:00,71.97,72.13,71.66,71.84,215000.0,46.314,46.4169,46.1145,46.2303,215000.0
2006-11-02 15:00:00,71.86,72.13,71.15,71.52,300800.0,46.2432,46.4169,45.7863,46.0244,300800.0
2006-11-02 15:30:00,71.52,72.48,71.52,72.39,365000.0,46.0244,46.6422,46.0244,46.5843,365000.0
2006-11-03 09:30:00,72.46,73.2,72.46,73.0,297000.0,46.6293,47.1055,46.6293,46.9768,297000.0
2006-11-03 10:00:00,73.0,73.45,72.99,73.2,151700.0,46.9768,47.2664,46.9704,47.1055,151700.0
2006-11-03 10:30:00,73.22,73.36,72.79,73.0,95200.0,47.1184,47.2085,46.8417,46.9768,95200.0
2006-11-03 11:00:00,73.0,73.0,72.65,72.82,101400.0,46.9768,46.9768,46.7516,46.861,101400.0
2006-11-03 11:30:00,72.81,72.81,72.39,72.69,78900.0,46.8545,46.8545,46.5843,46.7773,78900.0
2006-11-03 12:00:00,72.69,72.8,72.14,72.26,105900.0,46.7773,46.8481,46.4234,46.5006,105900.0
2006-11-03 12:30:00,72.25,72.68,72.23,72.49,80700.0,46.4942,46.7709,46.4813,46.6486,80700.0
2006-11-03 13:00:00,72.48,72.9,72.31,72.65,70400.0,46.6422,46.9125,46.5328,46.7516,70400.0
2006-11-03 13:30:00,72.67,72.8,72.42,72.5,93200.0,46.7644,46.8481,46.6036,46.655,93200.0
2006-11-03 14:00:00,72.5,72.81,72.28,72.65,87000.0,46.655,46.8545,46.5135,46.7516,87000.0
2006-11-03 14:30:00,72.61,72.7,72.54,72.62,75200.0,46.7258,46.7837,46.6808,46.7323,75200.0
2006-11-03 15:00:00,72.62,72.68,72.45,72.58,65100.0,46.7323,46.7709,46.6229,46.7065,65100.0
2006-11-03 15:30:00,72.58,72.8,72.51,72.69,166200.0,46.7065,46.8481,46.6615,46.7773,166200.0
2006-11-06 09:30:00,73.1,73.8,72.81,73.3,267100.0,47.0412,47.4916,46.8545,47.1699,267100.0
2006-11-06 10:00:00,73.33,74.18,73.27,73.5,152100.0,47.1892,47.7362,47.1506,47.2986,152100.0
2006-11-06 10:30:00,73.52,74.05,73.44,74.01,70500.0,47.3114,47.6525,47.2599,47.6268,70500.0
2006-11-06 11:00:00,74.02,74.18,73.78,73.95,83500.0,47.6332,47.7362,47.4787,47.5881,83500.0
2006-11-06 11:30:00,73.96,73.97,73.57,73.72,54600.0,47.5946,47.601,47.3436,47.4401,54600.0
2006-11-06 12:00:00,73.72,73.83,73.52,73.69,46400.0,47.4401,47.5109,47.3114,47.4208,46400.0
2006-11-06 12:30:00,73.68,73.93,73.43,73.92,67800.0,47.4144,47.5753,47.2535,47.5688,67800.0
2006-11-06 13:00:00,73.91,74.05,73.81,74.01,58100.0,47.5624,47.6525,47.4981,47.6268,58100.0
2006-11-06 13:30:00,73.99,74.0,73.76,73.88,44700.0,47.6139,47.6203,47.4659,47.5431,44700.0
2006-11-06 14:00:00,73.87,74.2,73.87,74.18,85600.0,47.5367,47.749,47.5367,47.7362,85600.0
2006-11-06 14:30:00,74.19,74.24,73.9,73.95,82800.0,47.7426,47.7748,47.556,47.5881,82800.0
2006-11-06 15:00:00,73.96,74.06,73.9,74.01,114700.0,47.5946,47.6589,47.556,47.6268,114700.0
2006-11-06 15:30:00,74.01,74.06,73.69,73.88,204900.0,47.6268,47.6589,47.4208,47.5431,204900.0
2006-11-07 09:30:00,73.93,74.38,73.44,73.9,95500.0,47.5753,47.8649,47.2599,47.556,95500.0
2006-11-07 10:00:00,73.9,74.02,73.58,73.67,105200.0,47.556,47.6332,47.35,47.408,105200.0
2006-11-07 10:30:00,73.67,73.7,73.01,73.12,139700.0,47.408,47.4273,46.9832,47.054,139700.0
2006-11-07 11:00:00,73.12,73.21,72.83,72.99,125900.0,47.054,47.1119,46.8674,46.9704,125900.0
2006-11-07 11:30:00,72.98,73.03,72.89,72.94,58400.0,46.9639,46.9961,46.906,46.9382,58400.0
2006-11-07 12:00:00,72.92,73.1,72.89,73.02,60600.0,46.9253,47.0412,46.906,46.9897,60600.0
2006-11-07 12:30:00,73.02,73.23,72.92,73.18,99000.0,46.9897,47.1248,46.9253,47.0926,99000.0
2006-11-07 13:00:00,73.18,73.32,73.07,73.17,50800.0,47.0926,47.1827,47.0218,47.0862,50800.0
2006-11-07 13:30:00,73.17,73.33,73.17,73.26,46000.0,47.0862,47.1892,47.0862,47.1441,46000.0
2006-11-07 14:00:00,73.24,73.57,73.15,73.5,52200.0,47.1312,47.3436,47.0733,47.2986,52200.0
2006-11-07 14:30:00,73.48,74.14,73.46,74.05,108200.0,47.2857,47.7104,47.2728,47.6525,108200.0
2006-11-07 15:00:00,74.05,74.17,73.89,74.0,179900.0,47.6525,47.7297,47.5495,47.6203,179900.0
2006-11-07 15:30:00,73.98,74.09,73.95,74.0,175300.0,47.6074,47.6782,47.5881,47.6203,175300.0
2006-11-08 09:30:00,75.1,77.68,75.1,77.3,685000.0,48.3282,49.9885,48.3282,49.7439,685000.0
2006-11-08 10:00:00,77.24,78.4,76.36,77.71,612300.0,49.7053,50.4518,49.139,50.0078,612300.0
2006-11-08 10:30:00,77.7,77.71,76.59,77.56,353700.0,50.0013,50.0078,49.287,49.9112,353700.0
2006-11-08 11:00:00,77.55,78.15,77.27,77.97,263200.0,49.9048,50.2909,49.7246,50.1751,263200.0
2006-11-08 11:30:00,77.97,78.0,77.51,77.86,161900.0,50.1751,50.1944,49.8791,50.1043,161900.0
2006-11-08 12:00:00,77.89,78.1,77.77,78.04,187300.0,50.1236,50.2587,50.0464,50.2201,187300.0
2006-11-08 12:30:00,78.0,78.01,76.97,77.32,250100.0,50.1944,50.2008,49.5316,49.7568,250100.0
2006-11-08 13:00:00,77.31,77.94,77.25,77.89,134500.0,49.7504,50.1558,49.7118,50.1236,134500.0
2006-11-08 13:30:00,77.88,78.12,77.7,78.01,169600.0,50.1172,50.2716,50.0013,50.2008,169600.0
2006-11-08 14:00:00,78.0,78.63,77.86,78.52,315800.0,50.1944,50.5998,50.1043,50.529,315800.0
2006-11-08 14:30:00,78.52,79.15,78.41,78.96,390600.0,50.529,50.9344,50.4582,50.8122,390600.0
2006-11-08 15:00:00,78.98,79.9,78.95,79.8,547900.0,50.825,51.4171,50.8057,51.3527,547900.0
2006-11-08 15:30:00,79.8,79.95,79.41,79.8,635200.0,51.3527,51.4493,51.1018,51.3527,635200.0
2006-11-09 09:30:00,80.38,82.8,80.33,82.77,794800.0,51.726,53.2833,51.6938,53.264,794800.0
2006-11-09 10:00:00,82.76,84.15,82.76,82.95,1090300.0,53.2575,54.152,53.2575,53.3798,1090300.0
2006-11-09 10:30:00,83.01,83.94,82.93,83.62,449700.0,53.4184,54.0169,53.3669,53.811,449700.0
2006-11-09 11:00:00,83.64,83.65,83.02,83.23,426400.0,53.8238,53.8303,53.4249,53.56,426400.0
2006-11-09 11:30:00,83.23,83.54,83.15,83.49,275000.0,53.56,53.7595,53.5085,53.7273,275000.0
2006-11-09 12:00:00,83.49,84.36,83.49,84.18,596900.0,53.7273,54.2872,53.7273,54.1713,596900.0
2006-11-09 12:30:00,84.15,84.24,83.77,84.19,203500.0,54.152,54.2099,53.9075,54.1778,203500.0
2006-11-09 13:00:00,84.19,84.2,83.86,83.92,267200.0,54.1778,54.1842,53.9654,54.004,267200.0
2006-11-09 13:30:00,83.99,84.0,83.32,83.4,214900.0,54.0491,54.0555,53.6179,53.6694,214900.0
2006-11-09 14:00:00,83.4,83.88,83.33,83.49,287100.0,53.6694,53.9783,53.6243,53.7273,287100.0
2006-11-09 14:30:00,83.5,83.68,83.23,83.49,180800.0,53.7337,53.8496,53.56,53.7273,180800.0
2006-11-09 15:00:00,83.49,83.58,82.8,82.82,453800.0,53.7273,53.7852,53.2833,53.2961,453800.0
2006-11-09 15:30:00,82.82,83.35,82.79,83.07,548200.0,53.2961,53.6372,53.2768,53.457,548200.0
2006-11-10 09:30:00,83.0,83.49,81.98,82.55,384800.0,53.412,53.7273,52.7556,53.1224,384800.0
2006-11-10 10:00:00,82.55,83.24,82.55,82.99,275800.0,53.1224,53.5664,53.1224,53.4055,275800.0
2006-11-10 10:30:00,82.99,83.35,82.95,83.26,135800.0,53.4055,53.6372,53.3798,53.5793,135800.0
2006-11-10 11:00:00,83.26,84.45,83.2,84.44,415300.0,53.5793,54.3451,53.5407,54.3386,415300.0
2006-11-10 11:30:00,84.45,85.96,84.44,85.68,691100.0,54.3451,55.3168,54.3386,55.1366,691100.0
2006-11-10 12:00:00,85.71,86.47,85.41,86.17,351600.0,55.1559,55.645,54.9629,55.4519,351600.0
2006-11-10 12:30:00,86.17,86.75,86.0,86.24,269600.0,55.4519,55.8252,55.3425,55.497,269600.0
2006-11-10 13:00:00,86.26,86.7,86.04,86.16,209500.0,55.5098,55.793,55.3683,55.4455,209500.0
2006-11-10 13:30:00,86.15,86.71,85.75,86.52,222400.0,55.4391,55.7994,55.1817,55.6772,222400.0
2006-11-10 14:00:00,86.52,87.46,86.4,87.35,390000.0,55.6772,56.2821,55.5999,56.2113,390000.0
2006-11-10 14:30:00,87.38,88.5,87.3,88.21,743400.0,56.2306,56.9513,56.1791,56.7647,743400.0
2006-11-10 15:00:00,88.21,88.32,87.68,87.89,529900.0,56.7647,56.8355,56.4236,56.5588,529900.0
2006-11-10 15:30:00,87.89,88.0,86.91,87.15,710800.0,56.5588,56.6296,55.9281,56.0826,710800.0
2006-11-13 09:30:00,87.24,88.01,86.7,87.35,604600.0,56.1405,56.636,55.793,56.2113,604600.0
2006-11-13 10:00:00,87.35,87.75,86.94,86.99,430400.0,56.2113,56.4687,55.9474,55.9796,430400.0
2006-11-13 10:30:00,86.96,87.15,86.76,86.86,382200.0,55.9603,56.0826,55.8316,55.896,382200.0
2006-11-13 11:00:00,86.87,86.98,86.45,86.67,386100.0,55.9024,55.9732,55.6321,55.7737,386100.0
2006-11-13 11:30:00,86.62,87.07,86.59,87.07,229300.0,55.7415,56.0311,55.7222,56.0311,229300.0
2006-11-13 12:00:00,87.16,87.36,86.73,86.96,131700.0,56.089,56.2177,55.8123,55.9603,131700.0
2006-11-13 12:30:00,86.96,87.15,86.79,86.91,141400.0,55.9603,56.0826,55.8509,55.9281,141400.0
2006-11-13 13:00:00,86.9,86.94,86.74,86.86,97800.0,55.9217,55.9474,55.8187,55.896,97800.0
2006-11-13 13:30:00,86.86,86.95,86.71,86.91,136100.0,55.896,55.9539,55.7994,55.9281,136100.0
2006-11-13 14:00:00,86.91,87.33,86.82,87.33,91200.0,55.9281,56.1984,55.8702,56.1984,91200.0
2006-11-13 14:30:00,87.33,88.19,87.33,87.54,228200.0,56.1984,56.7518,56.1984,56.3336,228200.0
2006-11-13 15:00:00,87.58,87.8,87.35,87.65,139900.0,56.3593,56.5009,56.2113,56.4043,139900.0
2006-11-13 15:30:00,87.62,87.96,87.51,87.86,267900.0,56.385,56.6038,56.3142,56.5395,267900.0
2006-11-14 09:30:00,86.5,87.4,86.23,87.04,584600.0,55.6643,56.2435,55.4905,56.0118,584600.0
2006-11-14 10:00:00,87.05,87.4,86.82,86.93,245200.0,56.0182,56.2435,55.8702,55.941,245200.0
2006-11-14 10:30:00,86.96,88.14,86.78,88.1,249300.0,55.9603,56.7197,55.8445,56.6939,249300.0
2006-11-14 11:00:00,88.11,89.96,88.04,89.52,822900.0,56.7004,57.8909,56.6553,57.6077,822900.0
2006-11-14 11:30:00,89.49,90.62,89.35,90.1,805100.0,57.5884,58.3156,57.4983,57.981,805100.0
2006-11-14 12:00:00,90.1,90.79,89.81,90.73,421400.0,57.981,58.425,57.7943,58.3864,421400.0
2006-11-14 12:30:00,90.73,91.24,90.6,91.0,419900.0,58.3864,58.7146,58.3027,58.5601,419900.0
2006-11-14 13:00:00,91.0,91.75,90.87,91.54,293900.0,58.5601,59.0428,58.4765,58.9076,293900.0
2006-11-14 13:30:00,91.54,91.96,90.92,90.99,340900.0,58.9076,59.1779,58.5086,58.5537,340900.0
2006-11-14 14:00:00,91.0,91.49,90.98,91.42,353500.0,58.5601,58.8754,58.5473,58.8304,353500.0
2006-11-14 14:30:00,91.46,92.22,91.35,91.99,365000.0,58.8561,59.3452,58.7854,59.1972,365000.0
2006-11-14 15:00:00,91.98,92.68,91.73,91.94,419100.0,59.1908,59.6412,59.0299,59.165,419100.0
2006-11-14 15:30:00,91.94,92.5,91.73,92.0,610700.0,59.165,59.5254,59.0299,59.2036,610700.0
2006-11-15 09:30:00,92.0,92.0,90.31,91.8,709800.0,59.2036,59.2036,58.1161,59.0749,709800.0
2006-11-15 10:00:00,91.79,92.0,91.25,91.63,401200.0,59.0685,59.2036,58.721,58.9655,401200.0
2006-11-15 10:30:00,91.63,92.06,91.38,91.5,334200.0,58.9655,59.2423,58.8047,58.8819,334200.0
2006-11-15 11:00:00,91.5,91.62,91.14,91.33,297800.0,58.8819,58.9591,58.6502,58.7725,297800.0
2006-11-15 11:30:00,91.34,91.5,91.1,91.24,177500.0,58.7789,58.8819,58.6245,58.7146,177500.0
2006-11-15 12:00:00,91.26,91.6,91.15,91.37,148400.0,58.7274,58.9462,58.6567,58.7982,148400.0
2006-11-15 12:30:00,91.36,91.56,91.31,91.4,166600.0,58.7918,58.9205,58.7596,58.8175,166600.0
2006-11-15 13:00:00,91.38,91.41,91.14,91.14,112300.0,58.8047,58.824,58.6502,58.6502,112300.0
2006-11-15 13:30:00,91.13,91.29,90.53,90.76,295900.0,58.6438,58.7467,58.2577,58.4057,295900.0
2006-11-15 14:00:00,90.76,91.06,90.0,90.0,467500.0,58.4057,58.5987,57.9166,57.9166,467500.0
2006-11-15 14:30:00,89.97,91.2,88.95,89.16,527700.0,57.8973,58.6888,57.2409,57.3761,527700.0
2006-11-15 15:00:00,89.18,89.67,89.02,89.23,279900.0,57.3889,57.7042,57.286,57.4211,279900.0
2006-11-15 15:30:00,89.17,89.25,88.82,89.08,445400.0,57.3825,57.434,57.1573,57.3246,445400.0
2006-11-16 09:30:00,89.5,90.15,89.07,89.99,473400.0,57.5948,58.0131,57.3181,57.9102,473400.0
2006-11-16 10:00:00,89.99,91.25,89.96,91.25,511600.0,57.9102,58.721,57.8909,58.721,511600.0
2006-11-16 10:30:00,91.26,91.7,90.9,90.98,348100.0,58.7274,59.0106,58.4958,58.5473,348100.0
2006-11-16 11:00:00,90.99,91.88,90.9,91.73,252900.0,58.5537,59.1264,58.4958,59.0299,252900.0
2006-11-16 11:30:00,91.74,92.9,91.74,92.64,395000.0,59.0363,59.7828,59.0363,59.6155,395000.0
2006-11-16 12:00:00,92.59,92.76,91.36,91.45,270800.0,59.5833,59.6927,58.7918,58.8497,270800.0
2006-11-16 12:30:00,91.44,91.77,91.06,91.65,178700.0,58.8433,59.0556,58.5987,58.9784,178700.0
2006-11-16 13:00:00,91.64,92.19,91.46,92.1,175500.0,58.972,59.3259,58.8561,59.268,175500.0
2006-11-16 13:30:00,92.12,92.47,91.88,92.06,136600.0,59.2809,59.5061,59.1264,59.2423,136600.0
2006-11-16 14:00:00,92.02,92.04,91.08,91.45,129600.0,59.2165,59.2294,58.6116,58.8497,129600.0
2006-11-16 14:30:00,91.43,91.43,90.67,91.25,229900.0,58.8368,58.8368,58.3478,58.721,229900.0
2006-11-16 15:00:00,91.22,91.57,91.11,91.4,114400.0,58.7017,58.9269,58.6309,58.8175,114400.0
2006-11-16 15:30:00,91.38,91.56,91.02,91.07,294900.0,58.8047,58.9205,58.573,58.6052,294900.0
2006-11-17 09:30:00,90.26,91.1,89.71,90.26,367700.0,58.0839,58.6245,57.73,58.0839,367700.0
2006-11-17 10:00:00,90.26,90.26,89.3,89.76,305600.0,58.0839,58.0839,57.4661,57.7622,305600.0
2006-11-17 10:30:00,89.76,90.11,89.45,89.55,155200.0,57.7622,57.9874,57.5627,57.627,155200.0
2006-11-17 11:00:00,89.51,89.57,88.9,89.24,209300.0,57.6013,57.6399,57.2087,57.4275,209300.0
2006-11-17 11:30:00,89.25,89.67,89.05,89.67,155000.0,57.434,57.7042,57.3053,57.7042,155000.0
2006-11-17 12:00:00,89.63,90.09,89.52,89.84,186200.0,57.6785,57.9745,57.6077,57.8136,186200.0
2006-11-17 12:30:00,89.84,90.05,89.36,89.51,168200.0,57.8136,57.9488,57.5048,57.6013,168200.0
2006-11-17 13:00:00,89.51,89.73,89.47,89.72,54500.0,57.6013,57.7429,57.5755,57.7364,54500.0
2006-11-17 13:30:00,89.73,89.73,89.22,89.22,77400.0,57.7429,57.7429,57.4147,57.4147,77400.0
2006-11-17 14:00:00,89.2,89.21,88.73,88.97,228700.0,57.4018,57.4082,57.0993,57.2538,228700.0
2006-11-17 14:30:00,88.97,89.4,88.97,89.27,143200.0,57.2538,57.5305,57.2538,57.4468,143200.0
2006-11-17 15:00:00,89.24,89.94,89.19,89.84,170000.0,57.4275,57.878,57.3954,57.8136,170000.0
2006-11-17 15:30:00,89.85,90.7,89.85,90.65,415800.0,57.8201,58.3671,57.8201,58.3349,415800.0
2006-11-20 09:30:00,90.65,92.5,90.53,91.67,356700.0,58.3349,59.5254,58.2577,58.9913,356700.0
2006-11-20 10:00:00,91.67,91.69,90.71,90.91,226700.0,58.9913,59.0042,58.3735,58.5022,226700.0
2006-11-20 10:30:00,90.92,91.41,90.92,91.34,151700.0,58.5086,58.824,58.5086,58.7789,151700.0
2006-11-20 11:00:00,91.35,91.44,90.85,90.98,81400.0,58.7854,58.8433,58.4636,58.5473,81400.0
2006-11-20 11:30:00,90.99,91.12,90.1,90.29,139500.0,58.5537,58.6373,57.981,58.1032,139500.0
2006-11-20 12:00:00,90.35,90.8,90.25,90.64,65900.0,58.1418,58.4314,58.0775,58.3285,65900.0
2006-11-20 12:30:00,90.63,90.9,90.33,90.87,59200.0,58.322,58.4958,58.129,58.4765,59200.0
2006-11-20 13:00:00,90.86,90.87,90.6,90.85,70100.0,58.47,58.4765,58.3027,58.4636,70100.0
2006-11-20 13:30:00,90.85,91.09,90.62,90.83,84400.0,58.4636,58.618,58.3156,58.4507,84400.0
2006-11-20 14:00:00,90.83,90.83,89.9,89.91,166400.0,58.4507,58.4507,57.8523,57.8587,166400.0
2006-11-20 14:30:00,89.91,90.09,89.14,89.34,382800.0,57.8587,57.9745,57.3632,57.4919,382800.0
2006-11-20 15:00:00,89.34,89.86,89.34,89.75,123900.0,57.4919,57.8265,57.4919,57.7557,123900.0
2006-11-20 15:30:00,89.75,90.15,89.75,89.98,141300.0,57.7557,58.0131,57.7557,57.9037,141300.0
2006-11-21 09:30:00,90.3,90.85,89.61,90.27,252200.0,58.1097,58.4636,57.6656,58.0904,252200.0
2006-11-21 10:00:00,90.26,91.46,90.12,91.21,213400.0,58.0839,58.8561,57.9938,58.6953,213400.0
2006-11-21 10:30:00,91.28,92.33,91.26,91.85,371300.0,58.7403,59.416,58.7274,59.1071,371300.0
2006-11-21 11:00:00,91.84,91.94,90.99,91.6,176100.0,59.1007,59.165,58.5537,58.9462,176100.0
2006-11-21 11:30:00,91.64,91.68,90.75,91.4,150900.0,58.972,58.9977,58.3992,58.8175,150900.0
2006-11-21 12:00:00,91.4,91.64,91.34,91.63,173000.0,58.8175,58.972,58.7789,58.9655,173000.0
2006-11-21 12:30:00,91.63,91.9,91.61,91.87,94400.0,58.9655,59.1393,58.9527,59.12,94400.0
2006-11-21 13:00:00,91.88,92.0,91.65,91.7,128600.0,59.1264,59.2036,58.9784,59.0106,128600.0
2006-11-21 13:30:00,91.7,91.94,91.6,91.69,82300.0,59.0106,59.165,58.9462,59.0042,82300.0
2006-11-21 14:00:00,91.71,91.79,91.52,91.73,54100.0,59.017,59.0685,58.8948,59.0299,54100.0
2006-11-21 14:30:00,91.68,91.94,91.67,91.91,78200.0,58.9977,59.165,58.9913,59.1457,78200.0
2006-11-21 15:00:00,91.93,91.96,91.82,91.84,168200.0,59.1586,59.1779,59.0878,59.1007,168200.0
2006-11-21 15:30:00,91.84,91.91,91.58,91.68,189800.0,59.1007,59.1457,58.9334,58.9977,189800.0
2006-11-22 09:30:00,93.21,95.79,92.49,93.0,709300.0,59.9823,61.6426,59.519,59.8472,709300.0
2006-11-22 10:00:00,92.91,92.93,91.1,92.0,483700.0,59.7892,59.8021,58.6245,59.2036,483700.0
2006-11-22 10:30:00,92.01,92.11,91.06,91.42,272600.0,59.2101,59.2744,58.5987,58.8304,272600.0
2006-11-22 11:00:00,91.42,91.62,90.83,91.11,179900.0,58.8304,58.9591,58.4507,58.6309,179900.0
2006-11-22 11:30:00,91.15,91.41,90.9,90.99,92000.0,58.6567,58.824,58.4958,58.5537,92000.0
2006-11-22 12:00:00,91.0,91.24,90.62,91.24,73600.0,58.5601,58.7146,58.3156,58.7146,73600.0
2006-11-22 12:30:00,91.24,91.24,90.84,91.05,46300.0,58.7146,58.7146,58.4572,58.5923,46300.0
2006-11-22 13:00:00,91.02,91.08,90.27,90.43,108300.0,58.573,58.6116,58.0904,58.1933,108300.0
2006-11-22 13:30:00,90.39,91.15,90.26,90.7,104300.0,58.1676,58.6567,58.0839,58.3671,104300.0
2006-11-22 14:00:00,90.7,90.91,90.55,90.77,55300.0,58.3671,58.5022,58.2705,58.4121,55300.0
2006-11-22 14:30:00,90.79,91.45,90.77,91.29,71100.0,58.425,58.8497,58.4121,58.7467,71100.0
2006-11-22 15:00:00,91.29,91.46,91.1,91.15,83400.0,58.7467,58.8561,58.6245,58.6567,83400.0
2006-11-22 15:30:00,91.15,91.21,90.85,91.15,149600.0,58.6567,58.6953,58.4636,58.6567,149600.0
2006-11-24 09:30:00,91.25,91.25,90.19,91.05,139200.0,58.721,58.721,58.0389,58.5923,139200.0
2006-11-24 10:00:00,91.06,92.1,90.97,92.01,139000.0,58.5987,59.268,58.5408,59.2101,139000.0
2006-11-24 10:30:00,92.05,92.56,91.82,92.25,101400.0,59.2358,59.564,59.0878,59.3645,101400.0
2006-11-24 11:00:00,92.25,92.26,91.6,92.08,72200.0,59.3645,59.371,58.9462,59.2551,72200.0
2006-11-24 11:30:00,92.08,92.42,92.08,92.41,43600.0,59.2551,59.4739,59.2551,59.4675,43600.0
2006-11-24 12:00:00,92.41,92.53,92.2,92.38,50400.0,59.4675,59.5447,59.3323,59.4482,50400.0
2006-11-24 12:30:00,92.38,92.5,92.1,92.11,74500.0,59.4482,59.5254,59.268,59.2744,74500.0
2006-11-24 13:00:00,92.11,92.95,92.11,92.95,54400.0,59.2744,59.815,59.2744,59.815,54400.0
2006-11-24 13:30:00,92.21,92.21,92.21,92.21,400.0,59.3388,59.3388,59.3388,59.3388,400.0
2006-11-24 14:00:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:30:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:00:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:30:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-27 09:30:00,94.1,96.9,93.89,95.37,1191800.0,60.555,62.3569,60.4199,61.3723,1191800.0
2006-11-27 10:00:00,95.37,95.79,94.39,95.24,764700.0,61.3723,61.6426,60.7416,61.2886,764700.0
2006-11-27 10:30:00,95.24,95.65,94.92,95.39,274600.0,61.2886,61.5525,61.0827,61.3852,274600.0
2006-11-27 11:00:00,95.35,95.35,94.05,94.56,363100.0,61.3594,61.3594,60.5229,60.851,363100.0
2006-11-27 11:30:00,94.51,94.75,94.0,94.1,255200.0,60.8189,60.9733,60.4907,60.555,255200.0
2006-11-27 12:00:00,94.1,94.22,93.13,93.46,320800.0,60.555,60.6323,59.9308,60.1432,320800.0
2006-11-27 12:30:00,93.47,93.47,92.5,92.52,199900.0,60.1496,60.1496,59.5254,59.5383,199900.0
2006-11-27 13:00:00,92.52,92.69,92.14,92.57,331400.0,59.5383,59.6477,59.2937,59.5704,331400.0
2006-11-27 13:30:00,92.58,93.65,92.58,92.93,327600.0,59.5769,60.2654,59.5769,59.8021,327600.0
2006-11-27 14:00:00,92.93,93.49,92.55,93.44,229200.0,59.8021,60.1625,59.5576,60.1303,229200.0
2006-11-27 14:30:00,93.44,93.75,93.31,93.58,232900.0,60.1303,60.3298,60.0466,60.2204,232900.0
2006-11-27 15:00:00,93.64,93.88,93.35,93.75,229100.0,60.259,60.4135,60.0724,60.3298,229100.0
2006-11-27 15:30:00,93.75,93.78,92.98,93.09,199100.0,60.3298,60.3491,59.8343,59.9051,199100.0
2006-11-28 09:30:00,92.9,92.91,90.74,90.8,429200.0,59.7828,59.7892,58.3928,58.4314,429200.0
2006-11-28 10:00:00,90.82,91.5,90.78,91.36,260300.0,58.4443,58.8819,58.4185,58.7918,260300.0
2006-11-28 10:30:00,91.35,91.63,90.32,90.41,178100.0,58.7854,58.9655,58.1225,58.1804,178100.0
2006-11-28 11:00:00,90.49,91.06,90.31,90.65,204200.0,58.2319,58.5987,58.1161,58.3349,204200.0
2006-11-28 11:30:00,90.68,91.45,90.68,91.09,106400.0,58.3542,58.8497,58.3542,58.618,106400.0
2006-11-28 12:00:00,91.12,91.29,90.87,91.15,65600.0,58.6373,58.7467,58.4765,58.6567,65600.0
2006-11-28 12:30:00,91.14,91.27,90.55,90.56,85000.0,58.6502,58.7339,58.2705,58.277,85000.0
2006-11-28 13:00:00,90.57,90.85,89.6,89.77,253800.0,58.2834,58.4636,57.6592,57.7686,253800.0
2006-11-28 13:30:00,89.81,90.2,89.58,90.05,241900.0,57.7943,58.0453,57.6463,57.9488,241900.0
2006-11-28 14:00:00,90.01,91.2,89.97,91.19,240800.0,57.923,58.6888,57.8973,58.6824,240800.0
2006-11-28 14:30:00,91.19,92.09,91.0,91.96,321800.0,58.6824,59.2616,58.5601,59.1779,321800.0
2006-11-28 15:00:00,91.93,91.96,91.06,91.06,232900.0,59.1586,59.1779,58.5987,58.5987,232900.0
2006-11-28 15:30:00,91.12,91.76,90.94,91.28,215700.0,58.6373,59.0492,58.5215,58.7403,215700.0
2006-11-29 09:30:00,92.75,93.21,91.9,92.13,300900.0,59.6863,59.9823,59.1393,59.2873,300900.0
2006-11-29 10:00:00,92.14,92.43,91.82,92.09,165700.0,59.2937,59.4804,59.0878,59.2616,165700.0
2006-11-29 10:30:00,92.09,92.23,91.61,91.94,138900.0,59.2616,59.3516,58.9527,59.165,138900.0
2006-11-29 11:00:00,91.91,92.4,91.85,92.31,211200.0,59.1457,59.461,59.1071,59.4031,211200.0
2006-11-29 11:30:00,92.32,92.66,92.13,92.5,196200.0,59.4096,59.6284,59.2873,59.5254,196200.0
2006-11-29 12:00:00,92.41,92.62,92.27,92.29,109300.0,59.4675,59.6026,59.3774,59.3903,109300.0
2006-11-29 12:30:00,92.27,92.27,91.9,91.9,96500.0,59.3774,59.3774,59.1393,59.1393,96500.0
2006-11-29 13:00:00,91.87,92.27,91.81,92.2,240900.0,59.12,59.3774,59.0814,59.3323,240900.0
2006-11-29 13:30:00,92.18,92.8,92.02,92.7,204600.0,59.3195,59.7185,59.2165,59.6541,204600.0
2006-11-29 14:00:00,92.7,92.79,92.42,92.66,72700.0,59.6541,59.712,59.4739,59.6284,72700.0
2006-11-29 14:30:00,92.66,92.95,92.49,92.75,91900.0,59.6284,59.815,59.519,59.6863,91900.0
2006-11-29 15:00:00,92.75,92.83,92.56,92.7,115200.0,59.6863,59.7378,59.564,59.6541,115200.0
2006-11-29 15:30:00,92.7,93.1,92.7,93.0,144500.0,59.6541,59.9115,59.6541,59.8472,144500.0
2006-11-30 09:30:00,93.17,93.85,92.54,92.65,187900.0,59.9566,60.3941,59.5511,59.6219,187900.0
2006-11-30 10:00:00,92.75,92.75,91.25,91.55,162600.0,59.6863,59.6863,58.721,58.9141,162600.0
2006-11-30 10:30:00,91.57,92.09,91.27,91.93,171900.0,58.9269,59.2616,58.7339,59.1586,171900.0
2006-11-30 11:00:00,91.91,92.23,91.23,91.46,82400.0,59.1457,59.3516,58.7081,58.8561,82400.0
2006-11-30 11:30:00,91.46,91.72,91.35,91.67,32200.0,58.8561,59.0235,58.7854,58.9913,32200.0
2006-11-30 12:00:00,91.68,92.1,91.63,91.72,55600.0,58.9977,59.268,58.9655,59.0235,55600.0
2006-11-30 12:30:00,91.74,91.88,91.63,91.77,20200.0,59.0363,59.1264,58.9655,59.0556,20200.0
2006-11-30 13:00:00,91.72,92.5,91.57,92.4,119500.0,59.0235,59.5254,58.9269,59.461,119500.0
2006-11-30 13:30:00,92.38,92.57,92.02,92.02,29500.0,59.4482,59.5704,59.2165,59.2165,29500.0
2006-11-30 14:00:00,92.0,92.2,91.9,92.07,31000.0,59.2036,59.3323,59.1393,59.2487,31000.0
2006-11-30 14:30:00,92.06,92.65,92.01,92.52,54000.0,59.2423,59.6219,59.2101,59.5383,54000.0
2006-11-30 15:00:00,92.52,92.62,92.32,92.59,46700.0,59.5383,59.6026,59.4096,59.5833,46700.0
2006-11-30 15:30:00,92.6,92.75,91.67,91.73,153700.0,59.5898,59.6863,58.9913,59.0299,153700.0
2006-12-01 09:30:00,92.05,92.28,91.52,91.54,141200.0,59.2358,59.3838,58.8948,58.9076,141200.0
2006-12-01 10:00:00,91.54,91.65,90.68,90.98,229500.0,58.9076,58.9784,58.3542,58.5473,229500.0
2006-12-01 10:30:00,90.94,90.94,90.27,90.63,124100.0,58.5215,58.5215,58.0904,58.322,124100.0
2006-12-01 11:00:00,90.71,90.89,90.56,90.88,81700.0,58.3735,58.4893,58.277,58.4829,81700.0
2006-12-01 11:30:00,90.84,91.3,90.84,91.19,110800.0,58.4572,58.7532,58.4572,58.6824,110800.0
2006-12-01 12:00:00,91.19,91.3,90.96,91.19,75600.0,58.6824,58.7532,58.5344,58.6824,75600.0
2006-12-01 12:30:00,91.18,91.23,90.82,91.05,40000.0,58.676,58.7081,58.4443,58.5923,40000.0
2006-12-01 13:00:00,91.05,91.05,90.59,90.61,50000.0,58.5923,58.5923,58.2963,58.3092,50000.0
2006-12-01 13:30:00,90.61,90.69,90.27,90.62,135700.0,58.3092,58.3606,58.0904,58.3156,135700.0
2006-12-01 14:00:00,90.62,90.63,90.22,90.37,90600.0,58.3156,58.322,58.0582,58.1547,90600.0
2006-12-01 14:30:00,90.37,90.37,89.9,90.08,100300.0,58.1547,58.1547,57.8523,57.9681,100300.0
2006-12-01 15:00:00,90.09,90.43,90.05,90.19,132700.0,57.9745,58.1933,57.9488,58.0389,132700.0
2006-12-01 15:30:00,90.21,90.88,90.13,90.6,173300.0,58.0517,58.4829,58.0003,58.3027,173300.0
2006-12-04 09:30:00,92.6,93.9,92.01,93.24,519000.0,59.5898,60.4263,59.2101,60.0016,519000.0
2006-12-04 10:00:00,93.24,93.49,92.84,93.22,185300.0,60.0016,60.1625,59.7442,59.9887,185300.0
2006-12-04 10:30:00,93.22,94.48,93.22,94.33,281800.0,59.9887,60.7996,59.9887,60.703,281800.0
2006-12-04 11:00:00,94.34,95.43,94.31,95.26,406100.0,60.7095,61.4109,60.6902,61.3015,406100.0
2006-12-04 11:30:00,95.25,95.27,94.71,94.77,203900.0,61.2951,61.3079,60.9476,60.9862,203900.0
2006-12-04 12:00:00,94.77,95.11,94.5,95.04,135100.0,60.9862,61.205,60.8124,61.1599,135100.0
2006-12-04 12:30:00,95.05,96.2,95.03,96.02,289600.0,61.1664,61.9064,61.1535,61.7906,289600.0
2006-12-04 13:00:00,96.05,96.61,95.64,96.49,426100.0,61.8099,62.1703,61.546,62.093,426100.0
2006-12-04 13:30:00,96.44,96.97,96.34,96.72,333700.0,62.0609,62.4019,61.9965,62.241,333700.0
2006-12-04 14:00:00,96.76,96.88,95.82,96.28,243100.0,62.2668,62.344,61.6619,61.9579,243100.0
2006-12-04 14:30:00,96.26,96.84,96.13,96.52,283700.0,61.945,62.3183,61.8614,62.1123,283700.0
2006-12-04 15:00:00,96.52,96.76,96.25,96.62,174800.0,62.1123,62.2668,61.9386,62.1767,174800.0
2006-12-04 15:30:00,96.58,97.2,96.42,96.91,346200.0,62.151,62.5499,62.048,62.3633,346200.0
2006-12-05 09:30:00,97.0,97.0,94.39,94.69,533500.0,62.4212,62.4212,60.7416,60.9347,533500.0
2006-12-05 10:00:00,94.75,95.48,94.68,94.92,334000.0,60.9733,61.4431,60.9283,61.0827,334000.0
2006-12-05 10:30:00,94.92,95.02,94.5,94.52,204100.0,61.0827,61.1471,60.8124,60.8253,204100.0
2006-12-05 11:00:00,94.53,94.79,94.03,94.7,260400.0,60.8317,60.9991,60.51,60.9411,260400.0
2006-12-05 11:30:00,94.7,95.5,94.69,95.02,180800.0,60.9411,61.456,60.9347,61.1471,180800.0
2006-12-05 12:00:00,95.06,95.38,95.0,95.06,95400.0,61.1728,61.3787,61.1342,61.1728,95400.0
2006-12-05 12:30:00,95.05,95.44,95.05,95.18,98700.0,61.1664,61.4173,61.1664,61.25,98700.0
2006-12-05 13:00:00,95.2,96.0,95.2,95.76,208100.0,61.2629,61.7777,61.2629,61.6233,208100.0
2006-12-05 13:30:00,95.76,96.24,95.71,95.87,385900.0,61.6233,61.9322,61.5911,61.6941,385900.0
2006-12-05 14:00:00,95.89,96.05,95.65,95.76,189500.0,61.7069,61.8099,61.5525,61.6233,189500.0
2006-12-05 14:30:00,95.76,96.07,95.76,96.03,135500.0,61.6233,61.8228,61.6233,61.797,135500.0
2006-12-05 15:00:00,96.0,96.09,95.75,95.97,219800.0,61.7777,61.8356,61.6168,61.7584,219800.0
2006-12-05 15:30:00,95.96,96.08,95.83,96.01,135900.0,61.752,61.8292,61.6683,61.7841,135900.0
2006-12-06 09:30:00,96.49,96.5,94.21,94.99,245900.0,62.093,62.0995,60.6258,61.1278,245900.0
2006-12-06 10:00:00,94.96,95.33,94.51,94.83,189900.0,61.1085,61.3466,60.8189,61.0248,189900.0
2006-12-06 10:30:00,94.83,95.33,94.75,95.01,92200.0,61.0248,61.3466,60.9733,61.1406,92200.0
2006-12-06 11:00:00,95.0,95.5,94.87,95.16,156300.0,61.1342,61.456,61.0505,61.2372,156300.0
2006-12-06 11:30:00,95.18,95.62,95.01,95.4,143600.0,61.25,61.5332,61.1406,61.3916,143600.0
2006-12-06 12:00:00,95.4,95.53,95.03,95.34,72500.0,61.3916,61.4753,61.1535,61.353,72500.0
2006-12-06 12:30:00,95.36,95.96,95.14,95.96,104800.0,61.3659,61.752,61.2243,61.752,104800.0
2006-12-06 13:00:00,95.96,96.75,95.87,96.48,180600.0,61.752,62.2604,61.6941,62.0866,180600.0
2006-12-06 13:30:00,96.48,97.25,96.41,96.84,201000.0,62.0866,62.5821,62.0416,62.3183,201000.0
2006-12-06 14:00:00,96.88,96.94,96.01,96.15,167600.0,62.344,62.3826,61.7841,61.8742,167600.0
2006-12-06 14:30:00,96.15,96.67,95.85,95.95,123500.0,61.8742,62.2089,61.6812,61.7455,123500.0
2006-12-06 15:00:00,95.9,95.9,95.22,95.59,178800.0,61.7134,61.7134,61.2758,61.5139,178800.0
2006-12-06 15:30:00,95.6,95.65,95.2,95.61,155200.0,61.5203,61.5525,61.2629,61.5267,155200.0
2006-12-07 09:30:00,96.5,96.5,94.86,94.87,198800.0,62.0995,62.0995,61.0441,61.0505,198800.0
2006-12-07 10:00:00,94.86,94.99,94.07,94.21,204900.0,61.0441,61.1278,60.5357,60.6258,204900.0
2006-12-07 10:30:00,94.21,94.97,93.85,94.71,183200.0,60.6258,61.1149,60.3941,60.9476,183200.0
2006-12-07 11:00:00,94.71,95.08,94.4,94.95,83200.0,60.9476,61.1857,60.7481,61.102,83200.0
2006-12-07 11:30:00,94.91,95.98,94.86,95.8,116700.0,61.0763,61.7648,61.0441,61.649,116700.0
2006-12-07 12:00:00,95.78,95.79,95.38,95.63,51400.0,61.6361,61.6426,61.3787,61.5396,51400.0
2006-12-07 12:30:00,95.6,95.95,95.36,95.39,66800.0,61.5203,61.7455,61.3659,61.3852,66800.0
2006-12-07 13:00:00,95.37,96.6,95.15,96.5,140000.0,61.3723,62.1638,61.2307,62.0995,140000.0
2006-12-07 13:30:00,96.51,96.56,95.73,95.93,131900.0,62.1059,62.1381,61.604,61.7327,131900.0
2006-12-07 14:00:00,95.91,96.1,95.25,95.41,108400.0,61.7198,61.8421,61.2951,61.398,108400.0
2006-12-07 14:30:00,95.45,95.5,94.97,94.97,103000.0,61.4238,61.456,61.1149,61.1149,103000.0
2006-12-07 15:00:00,94.95,95.37,94.84,95.16,92200.0,61.102,61.3723,61.0312,61.2372,92200.0
2006-12-07 15:30:00,95.16,95.25,94.8,95.1,106100.0,61.2372,61.2951,61.0055,61.1985,106100.0
2006-12-08 09:30:00,95.15,95.8,94.13,95.3,148900.0,61.2307,61.649,60.5743,61.3272,148900.0
2006-12-08 10:00:00,95.16,95.16,94.22,94.31,155700.0,61.2372,61.2372,60.6323,60.6902,155700.0
2006-12-08 10:30:00,94.37,94.78,94.28,94.44,79600.0,60.7288,60.9926,60.6709,60.7738,79600.0
2006-12-08 11:00:00,94.43,94.98,94.18,94.69,119600.0,60.7674,61.1213,60.6065,60.9347,119600.0
2006-12-08 11:30:00,94.7,94.95,94.55,94.94,124500.0,60.9411,61.102,60.8446,61.0956,124500.0
2006-12-08 12:00:00,94.9,94.98,94.6,94.74,86900.0,61.0698,61.1213,60.8768,60.9669,86900.0
2006-12-08 12:30:00,94.71,94.84,94.55,94.83,32500.0,60.9476,61.0312,60.8446,61.0248,32500.0
2006-12-08 13:00:00,94.83,95.16,94.74,95.11,80800.0,61.0248,61.2372,60.9669,61.205,80800.0
2006-12-08 13:30:00,95.14,95.14,94.7,94.91,43600.0,61.2243,61.2243,60.9411,61.0763,43600.0
2006-12-08 14:00:00,94.86,95.2,94.75,94.87,66500.0,61.0441,61.2629,60.9733,61.0505,66500.0
2006-12-08 14:30:00,94.86,94.88,94.6,94.75,67500.0,61.0441,61.057,60.8768,60.9733,67500.0
2006-12-08 15:00:00,94.75,94.76,94.6,94.71,44000.0,60.9733,60.9797,60.8768,60.9476,44000.0
2006-12-08 15:30:00,94.73,94.89,94.4,94.41,111200.0,60.9604,61.0634,60.7481,60.7545,111200.0
2006-12-11 09:30:00,95.68,95.69,94.56,95.21,242500.0,61.5718,61.5782,60.851,61.2693,242500.0
2006-12-11 10:00:00,95.3,96.33,94.31,94.5,323400.0,61.3272,61.9901,60.6902,60.8124,323400.0
2006-12-11 10:30:00,94.45,94.85,94.4,94.45,246100.0,60.7803,61.0377,60.7481,60.7803,246100.0
2006-12-11 11:00:00,94.48,94.59,93.35,93.84,313500.0,60.7996,60.8704,60.0724,60.3877,313500.0
2006-12-11 11:30:00,93.84,94.19,93.67,94.15,153900.0,60.3877,60.6129,60.2783,60.5872,153900.0
2006-12-11 12:00:00,94.15,94.46,93.8,93.97,97400.0,60.5872,60.7867,60.362,60.4714,97400.0
2006-12-11 12:30:00,93.98,94.78,93.93,94.69,83200.0,60.4778,60.9926,60.4456,60.9347,83200.0
2006-12-11 13:00:00,94.69,94.92,94.54,94.59,111900.0,60.9347,61.0827,60.8382,60.8704,111900.0
2006-12-11 13:30:00,94.71,94.81,94.24,94.47,87200.0,60.9476,61.0119,60.6451,60.7931,87200.0
2006-12-11 14:00:00,94.46,94.84,94.37,94.75,63800.0,60.7867,61.0312,60.7288,60.9733,63800.0
2006-12-11 14:30:00,94.75,95.31,94.75,94.93,127800.0,60.9733,61.3337,60.9733,61.0891,127800.0
2006-12-11 15:00:00,94.93,95.3,94.57,94.62,178500.0,61.0891,61.3272,60.8575,60.8897,178500.0
2006-12-11 15:30:00,94.59,94.69,94.11,94.48,122900.0,60.8704,60.9347,60.5615,60.7996,122900.0
2006-12-12 09:30:00,94.5,94.5,93.59,93.62,138400.0,60.8124,60.8124,60.2268,60.2461,138400.0
2006-12-12 10:00:00,93.59,93.87,93.2,93.4,162300.0,60.2268,60.407,59.9759,60.1046,162300.0
2006-12-12 10:30:00,93.4,93.6,93.0,93.02,78400.0,60.1046,60.2333,59.8472,59.86,78400.0
2006-12-12 11:00:00,93.02,93.04,92.62,92.76,140100.0,59.86,59.8729,59.6026,59.6927,140100.0
2006-12-12 11:30:00,92.7,92.9,92.56,92.61,81700.0,59.6541,59.7828,59.564,59.5962,81700.0
2006-12-12 12:00:00,92.63,92.8,92.04,92.24,121700.0,59.6091,59.7185,59.2294,59.3581,121700.0
2006-12-12 12:30:00,92.24,93.01,92.07,92.94,86700.0,59.3581,59.8536,59.2487,59.8085,86700.0
2006-12-12 13:00:00,92.93,93.18,92.88,92.93,50500.0,59.8021,59.963,59.7699,59.8021,50500.0
2006-12-12 13:30:00,92.86,93.23,92.86,93.23,39900.0,59.7571,59.9952,59.7571,59.9952,39900.0
2006-12-12 14:00:00,93.25,93.71,92.77,93.5,122700.0,60.008,60.3041,59.6991,60.1689,122700.0
2006-12-12 14:30:00,93.45,93.7,93.17,93.44,172500.0,60.1367,60.2976,59.9566,60.1303,172500.0
2006-12-12 15:00:00,93.44,93.63,93.07,93.43,104200.0,60.1303,60.2526,59.8922,60.1239,104200.0
2006-12-12 15:30:00,93.46,93.87,93.25,93.44,88000.0,60.1432,60.407,60.008,60.1303,88000.0
2006-12-13 09:30:00,93.5,94.24,92.17,92.18,263200.0,60.1689,60.6451,59.313,59.3195,263200.0
2006-12-13 10:00:00,92.18,92.46,91.6,91.72,298300.0,59.3195,59.4997,58.9462,59.0235,298300.0
2006-12-13 10:30:00,91.72,91.72,90.8,91.57,290600.0,59.0235,59.0235,58.4314,58.9269,290600.0
2006-12-13 11:00:00,91.54,91.98,91.16,91.22,143100.0,58.9076,59.1908,58.6631,58.7017,143100.0
2006-12-13 11:30:00,91.22,91.85,91.11,91.79,107200.0,58.7017,59.1071,58.6309,59.0685,107200.0
2006-12-13 12:00:00,91.8,91.81,91.4,91.61,75500.0,59.0749,59.0814,58.8175,58.9527,75500.0
2006-12-13 12:30:00,91.6,91.81,91.45,91.72,63900.0,58.9462,59.0814,58.8497,59.0235,63900.0
2006-12-13 13:00:00,91.72,91.75,91.55,91.65,66000.0,59.0235,59.0428,58.9141,58.9784,66000.0
2006-12-13 13:30:00,91.64,91.66,91.15,91.5,97700.0,58.972,58.9848,58.6567,58.8819,97700.0
2006-12-13 14:00:00,91.5,91.78,91.35,91.45,74900.0,58.8819,59.0621,58.7854,58.8497,74900.0
2006-12-13 14:30:00,91.41,91.79,91.22,91.59,152600.0,58.824,59.0685,58.7017,58.9398,152600.0
2006-12-13 15:00:00,91.55,91.97,91.55,91.75,116200.0,58.9141,59.1843,58.9141,59.0428,116200.0
2006-12-13 15:30:00,91.71,92.05,91.56,91.57,159700.0,59.017,59.2358,58.9205,58.9269,159700.0
2006-12-14 09:30:00,91.55,93.03,91.5,92.7,278500.0,58.9141,59.8665,58.8819,59.6541,278500.0
2006-12-14 10:00:00,92.7,92.86,91.98,92.58,133800.0,59.6541,59.7571,59.1908,59.5769,133800.0
2006-12-14 10:30:00,92.6,93.0,92.32,92.84,142000.0,59.5898,59.8472,59.4096,59.7442,142000.0
2006-12-14 11:00:00,92.85,92.89,92.35,92.43,66200.0,59.7506,59.7764,59.4289,59.4804,66200.0
2006-12-14 11:30:00,92.39,92.45,92.01,92.28,81600.0,59.4546,59.4932,59.2101,59.3838,81600.0
2006-12-14 12:00:00,92.3,92.56,92.3,92.51,52200.0,59.3967,59.564,59.3967,59.5318,52200.0
2006-12-14 12:30:00,92.5,92.79,92.48,92.7,65800.0,59.5254,59.712,59.5125,59.6541,65800.0
2006-12-14 13:00:00,92.7,92.78,92.5,92.62,77100.0,59.6541,59.7056,59.5254,59.6026,77100.0
2006-12-14 13:30:00,92.63,92.7,92.51,92.62,22400.0,59.6091,59.6541,59.5318,59.6026,22400.0
2006-12-14 14:00:00,92.61,92.76,92.57,92.67,70100.0,59.5962,59.6927,59.5704,59.6348,70100.0
2006-12-14 14:30:00,92.61,92.96,92.61,92.79,53500.0,59.5962,59.8214,59.5962,59.712,53500.0
2006-12-14 15:00:00,92.79,92.9,92.48,92.51,98900.0,59.712,59.7828,59.5125,59.5318,98900.0
2006-12-14 15:30:00,92.51,92.64,92.25,92.27,104100.0,59.5318,59.6155,59.3645,59.3774,104100.0
2006-12-15 09:30:00,93.25,93.34,91.87,91.89,253400.0,60.008,60.066,59.12,59.1329,253400.0
2006-12-15 10:00:00,91.87,92.1,91.09,91.29,328400.0,59.12,59.268,58.618,58.7467,328400.0
2006-12-15 10:30:00,91.26,91.28,90.19,90.19,312000.0,58.7274,58.7403,58.0389,58.0389,312000.0
2006-12-15 11:00:00,90.2,90.93,89.75,90.8,299100.0,58.0453,58.5151,57.7557,58.4314,299100.0
2006-12-15 11:30:00,90.77,91.2,90.43,90.95,105800.0,58.4121,58.6888,58.1933,58.5279,105800.0
2006-12-15 12:00:00,90.94,91.33,90.85,90.9,92500.0,58.5215,58.7725,58.4636,58.4958,92500.0
2006-12-15 12:30:00,90.87,91.23,90.75,90.79,62300.0,58.4765,58.7081,58.3992,58.425,62300.0
2006-12-15 13:00:00,90.78,90.95,90.7,90.76,85600.0,58.4185,58.5279,58.3671,58.4057,85600.0
2006-12-15 13:30:00,90.76,90.88,90.6,90.75,59800.0,58.4057,58.4829,58.3027,58.3992,59800.0
2006-12-15 14:00:00,90.75,90.78,90.25,90.6,91500.0,58.3992,58.4185,58.0775,58.3027,91500.0
2006-12-15 14:30:00,90.61,90.64,90.22,90.31,87900.0,58.3092,58.3285,58.0582,58.1161,87900.0
2006-12-15 15:00:00,90.31,90.35,90.12,90.19,142500.0,58.1161,58.1418,57.9938,58.0389,142500.0
2006-12-15 15:30:00,90.2,90.3,90.0,90.1,241300.0,58.0453,58.1097,57.9166,57.981,241300.0
2006-12-18 09:30:00,92.23,92.9,91.76,92.81,528800.0,59.3516,59.7828,59.0492,59.7249,528800.0
2006-12-18 10:00:00,92.82,92.95,92.52,92.73,148100.0,59.7313,59.815,59.5383,59.6734,148100.0
2006-12-18 10:30:00,92.74,92.79,92.35,92.44,121400.0,59.6798,59.712,59.4289,59.4868,121400.0
2006-12-18 11:00:00,92.51,92.52,92.07,92.42,96500.0,59.5318,59.5383,59.2487,59.4739,96500.0
2006-12-18 11:30:00,92.44,92.48,91.66,91.7,89800.0,59.4868,59.5125,58.9848,59.0106,89800.0
2006-12-18 12:00:00,91.69,91.69,91.25,91.5,96700.0,59.0042,59.0042,58.721,58.8819,96700.0
2006-12-18 12:30:00,91.5,91.56,91.14,91.15,89500.0,58.8819,58.9205,58.6502,58.6567,89500.0
2006-12-18 13:00:00,91.16,91.4,91.15,91.22,67100.0,58.6631,58.8175,58.6567,58.7017,67100.0
2006-12-18 13:30:00,91.23,91.7,91.11,91.25,104200.0,58.7081,59.0106,58.6309,58.721,104200.0
2006-12-18 14:00:00,91.25,91.49,91.02,91.1,58800.0,58.721,58.8754,58.573,58.6245,58800.0
2006-12-18 14:30:00,91.05,91.25,90.85,90.93,103900.0,58.5923,58.721,58.4636,58.5151,103900.0
2006-12-18 15:00:00,90.99,91.19,90.55,90.87,116300.0,58.5537,58.6824,58.2705,58.4765,116300.0
2006-12-18 15:30:00,90.85,91.14,90.85,90.95,222100.0,58.4636,58.6502,58.4636,58.5279,222100.0
2006-12-19 09:30:00,91.1,91.6,90.95,91.3,314400.0,58.6245,58.9462,58.5279,58.7532,314400.0
2006-12-19 10:00:00,91.25,91.45,91.15,91.21,197300.0,58.721,58.8497,58.6567,58.6953,197300.0
2006-12-19 10:30:00,91.21,91.45,90.8,91.3,220400.0,58.6953,58.8497,58.4314,58.7532,220400.0
2006-12-19 11:00:00,91.39,91.69,91.08,91.25,151800.0,58.8111,59.0042,58.6116,58.721,151800.0
2006-12-19 11:30:00,91.26,91.45,91.21,91.28,122200.0,58.7274,58.8497,58.6953,58.7403,122200.0
2006-12-19 12:00:00,91.3,91.39,90.98,91.05,108200.0,58.7532,58.8111,58.5473,58.5923,108200.0
2006-12-19 12:30:00,91.07,91.38,91.05,91.15,81200.0,58.6052,58.8047,58.5923,58.6567,81200.0
2006-12-19 13:00:00,91.11,91.2,91.02,91.09,59900.0,58.6309,58.6888,58.573,58.618,59900.0
2006-12-19 13:30:00,91.09,91.31,91.07,91.16,75500.0,58.618,58.7596,58.6052,58.6631,75500.0
2006-12-19 14:00:00,91.15,91.4,91.13,91.13,70600.0,58.6567,58.8175,58.6438,58.6438,70600.0
2006-12-19 14:30:00,91.14,91.35,91.04,91.3,78300.0,58.6502,58.7854,58.5859,58.7532,78300.0
2006-12-19 15:00:00,91.25,91.39,91.1,91.22,132800.0,58.721,58.8111,58.6245,58.7017,132800.0
2006-12-19 15:30:00,91.2,91.35,91.05,91.11,127000.0,58.6888,58.7854,58.5923,58.6309,127000.0
2006-12-20 09:30:00,91.55,92.85,91.25,92.62,432100.0,58.9141,59.7506,58.721,59.6026,432100.0
2006-12-20 10:00:00,92.63,92.68,92.35,92.35,89600.0,59.6091,59.6412,59.4289,59.4289,89600.0
2006-12-20 10:30:00,92.36,92.52,92.21,92.29,118900.0,59.4353,59.5383,59.3388,59.3903,118900.0
2006-12-20 11:00:00,92.31,92.55,92.14,92.14,112300.0,59.4031,59.5576,59.2937,59.2937,112300.0
2006-12-20 11:30:00,92.15,93.43,91.29,91.41,622300.0,59.3002,60.1239,58.7467,58.824,622300.0
2006-12-20 12:00:00,91.48,91.56,91.1,91.3,150900.0,58.869,58.9205,58.6245,58.7532,150900.0
2006-12-20 12:30:00,91.31,91.34,90.75,91.02,163700.0,58.7596,58.7789,58.3992,58.573,163700.0
2006-12-20 13:00:00,91.0,91.24,90.9,91.04,156500.0,58.5601,58.7146,58.4958,58.5859,156500.0
2006-12-20 13:30:00,91.05,91.15,90.8,91.14,135700.0,58.5923,58.6567,58.4314,58.6502,135700.0
2006-12-20 14:00:00,91.15,91.48,91.11,91.39,70300.0,58.6567,58.869,58.6309,58.8111,70300.0
2006-12-20 14:30:00,91.37,91.49,91.24,91.33,68000.0,58.7982,58.8754,58.7146,58.7725,68000.0
2006-12-20 15:00:00,91.37,91.39,91.11,91.39,73600.0,58.7982,58.8111,58.6309,58.8111,73600.0
2006-12-20 15:30:00,91.38,91.59,91.1,91.1,130000.0,58.8047,58.9398,58.6245,58.6245,130000.0
2006-12-21 09:30:00,91.46,91.7,90.63,91.1,251600.0,58.8561,59.0106,58.322,58.6245,251600.0
2006-12-21 10:00:00,91.09,91.2,90.9,90.92,77800.0,58.618,58.6888,58.4958,58.5086,77800.0
2006-12-21 10:30:00,90.99,91.17,90.9,90.9,46000.0,58.5537,58.6695,58.4958,58.4958,46000.0
2006-12-21 11:00:00,90.91,91.14,90.88,91.04,40400.0,58.5022,58.6502,58.4829,58.5859,40400.0
2006-12-21 11:30:00,91.01,91.07,90.87,90.98,54200.0,58.5666,58.6052,58.4765,58.5473,54200.0
2006-12-21 12:00:00,90.93,91.11,90.8,90.95,113700.0,58.5151,58.6309,58.4314,58.5279,113700.0
2006-12-21 12:30:00,90.88,90.93,90.51,90.67,92600.0,58.4829,58.5151,58.2448,58.3478,92600.0
2006-12-21 13:00:00,90.68,90.68,90.33,90.65,89600.0,58.3542,58.3542,58.129,58.3349,89600.0
2006-12-21 13:30:00,90.63,90.67,90.12,90.13,86900.0,58.322,58.3478,57.9938,58.0003,86900.0
2006-12-21 14:00:00,90.13,90.57,90.1,90.35,139000.0,58.0003,58.2834,57.981,58.1418,139000.0
2006-12-21 14:30:00,90.4,90.6,90.15,90.36,99700.0,58.174,58.3027,58.0131,58.1483,99700.0
2006-12-21 15:00:00,90.36,90.87,90.34,90.74,58800.0,58.1483,58.4765,58.1354,58.3928,58800.0
2006-12-21 15:30:00,90.74,91.01,90.69,90.99,122700.0,58.3928,58.5666,58.3606,58.5537,122700.0
2006-12-22 09:30:00,91.03,91.03,88.8,89.5,486100.0,58.5794,58.5794,57.1444,57.5948,486100.0
2006-12-22 10:00:00,89.5,90.66,89.48,90.6,298000.0,57.5948,58.3413,57.582,58.3027,298000.0
2006-12-22 10:30:00,90.6,90.71,89.78,89.79,97100.0,58.3027,58.3735,57.775,57.7815,97100.0
2006-12-22 11:00:00,89.79,89.95,89.44,89.58,113700.0,57.7815,57.8844,57.5562,57.6463,113700.0
2006-12-22 11:30:00,89.58,89.71,89.3,89.36,98600.0,57.6463,57.73,57.4661,57.5048,98600.0
2006-12-22 12:00:00,89.31,89.39,89.04,89.08,147000.0,57.4726,57.5241,57.2988,57.3246,147000.0
2006-12-22 12:30:00,89.04,89.1,88.35,88.55,207900.0,57.2988,57.3374,56.8548,56.9835,207900.0
2006-12-22 13:00:00,88.55,89.14,88.55,88.89,118500.0,56.9835,57.3632,56.9835,57.2023,118500.0
2006-12-22 13:30:00,88.89,89.09,88.78,88.94,95000.0,57.2023,57.331,57.1315,57.2345,95000.0
2006-12-22 14:00:00,88.93,89.0,88.75,88.92,73800.0,57.228,57.2731,57.1122,57.2216,73800.0
2006-12-22 14:30:00,88.92,88.92,88.56,88.58,60600.0,57.2216,57.2216,56.9899,57.0028,60600.0
2006-12-22 15:00:00,88.58,89.13,88.56,89.0,107700.0,57.0028,57.3567,56.9899,57.2731,107700.0
2006-12-22 15:30:00,88.98,89.05,88.61,88.72,128700.0,57.2602,57.3053,57.0221,57.0929,128700.0
2006-12-26 09:30:00,88.8,89.82,88.32,89.16,125700.0,57.1444,57.8008,56.8355,57.3761,125700.0
2006-12-26 10:00:00,89.16,89.35,88.82,88.87,49900.0,57.3761,57.4983,57.1573,57.1894,49900.0
2006-12-26 10:30:00,88.89,89.05,88.61,88.8,44800.0,57.2023,57.3053,57.0221,57.1444,44800.0
2006-12-26 11:00:00,88.75,89.08,88.68,89.08,42900.0,57.1122,57.3246,57.0672,57.3246,42900.0
2006-12-26 11:30:00,89.08,89.09,88.72,88.79,69200.0,57.3246,57.331,57.0929,57.1379,69200.0
2006-12-26 12:00:00,88.8,88.92,88.64,88.64,34800.0,57.1444,57.2216,57.0414,57.0414,34800.0
2006-12-26 12:30:00,88.63,88.63,88.26,88.42,49300.0,57.035,57.035,56.7969,56.8998,49300.0
2006-12-26 13:00:00,88.4,88.6,88.29,88.47,33300.0,56.887,57.0157,56.8162,56.932,33300.0
2006-12-26 13:30:00,88.44,88.92,88.43,88.82,21600.0,56.9127,57.2216,56.9063,57.1573,21600.0
2006-12-26 14:00:00,88.81,88.95,88.76,88.9,18300.0,57.1508,57.2409,57.1186,57.2087,18300.0
2006-12-26 14:30:00,88.93,89.04,88.81,88.97,26700.0,57.228,57.2988,57.1508,57.2538,26700.0
2006-12-26 15:00:00,88.97,89.03,88.82,89.0,26200.0,57.2538,57.2924,57.1573,57.2731,26200.0
2006-12-26 15:30:00,88.99,89.19,88.85,89.1,71300.0,57.2667,57.3954,57.1766,57.3374,71300.0
2006-12-27 09:30:00,89.19,90.3,88.89,88.94,194800.0,57.3954,58.1097,57.2023,57.2345,194800.0
2006-12-27 10:00:00,88.94,89.33,88.62,89.22,105200.0,57.2345,57.4854,57.0286,57.4147,105200.0
2006-12-27 10:30:00,89.29,89.51,89.0,89.39,70300.0,57.4597,57.6013,57.2731,57.5241,70300.0
2006-12-27 11:00:00,89.4,89.49,88.97,89.42,64100.0,57.5305,57.5884,57.2538,57.5434,64100.0
2006-12-27 11:30:00,89.46,89.78,89.39,89.76,70700.0,57.5691,57.775,57.5241,57.7622,70700.0
2006-12-27 12:00:00,89.77,89.77,89.46,89.55,35000.0,57.7686,57.7686,57.5691,57.627,35000.0
2006-12-27 12:30:00,89.56,89.61,89.19,89.25,63400.0,57.6335,57.6656,57.3954,57.434,63400.0
2006-12-27 13:00:00,89.24,89.49,89.2,89.46,35800.0,57.4275,57.5884,57.4018,57.5691,35800.0
2006-12-27 13:30:00,89.44,89.65,89.43,89.55,39100.0,57.5562,57.6914,57.5498,57.627,39100.0
2006-12-27 14:00:00,89.52,89.75,89.4,89.53,75600.0,57.6077,57.7557,57.5305,57.6142,75600.0
2006-12-27 14:30:00,89.52,89.74,89.46,89.74,64600.0,57.6077,57.7493,57.5691,57.7493,64600.0
2006-12-27 15:00:00,89.74,89.74,89.16,89.28,82000.0,57.7493,57.7493,57.3761,57.4533,82000.0
2006-12-27 15:30:00,89.28,89.56,89.17,89.38,94500.0,57.4533,57.6335,57.3825,57.5176,94500.0
2006-12-28 09:30:00,89.65,89.68,88.29,88.57,129500.0,57.6914,57.7107,56.8162,56.9964,129500.0
2006-12-28 10:00:00,88.62,89.26,88.58,89.21,86600.0,57.0286,57.4404,57.0028,57.4082,86600.0
2006-12-28 10:30:00,89.25,89.89,89.16,89.44,76800.0,57.434,57.8458,57.3761,57.5562,76800.0
2006-12-28 11:00:00,89.43,89.66,89.25,89.65,32000.0,57.5498,57.6978,57.434,57.6914,32000.0
2006-12-28 11:30:00,89.62,89.64,89.41,89.47,29100.0,57.6721,57.6849,57.5369,57.5755,29100.0
2006-12-28 12:00:00,89.46,89.79,89.4,89.75,28600.0,57.5691,57.7815,57.5305,57.7557,28600.0
2006-12-28 12:30:00,89.75,90.0,89.74,89.97,23200.0,57.7557,57.9166,57.7493,57.8973,23200.0
2006-12-28 13:00:00,89.97,90.16,89.72,89.74,27400.0,57.8973,58.0196,57.7364,57.7493,27400.0
2006-12-28 13:30:00,89.74,90.09,89.74,90.06,35800.0,57.7493,57.9745,57.7493,57.9552,35800.0
2006-12-28 14:00:00,90.06,90.68,90.05,90.66,79100.0,57.9552,58.3542,57.9488,58.3413,79100.0
2006-12-28 14:30:00,90.67,90.83,90.66,90.71,72200.0,58.3478,58.4507,58.3413,58.3735,72200.0
2006-12-28 15:00:00,90.68,90.71,90.25,90.37,57700.0,58.3542,58.3735,58.0775,58.1547,57700.0
2006-12-28 15:30:00,90.39,90.57,90.32,90.47,96400.0,58.1676,58.2834,58.1225,58.2191,96400.0
2006-12-29 09:30:00,90.22,90.76,90.0,90.69,122100.0,58.0582,58.4057,57.9166,58.3606,122100.0
2006-12-29 10:00:00,90.68,91.27,90.6,90.82,100600.0,58.3542,58.7339,58.3027,58.4443,100600.0
2006-12-29 10:30:00,90.83,90.92,90.35,90.59,75100.0,58.4507,58.5086,58.1418,58.2963,75100.0
2006-12-29 11:00:00,90.59,90.62,90.26,90.26,40300.0,58.2963,58.3156,58.0839,58.0839,40300.0
2006-12-29 11:30:00,90.27,90.27,89.91,89.96,57000.0,58.0904,58.0904,57.8587,57.8909,57000.0
2006-12-29 12:00:00,89.95,90.25,89.76,90.21,59200.0,57.8844,58.0775,57.7622,58.0517,59200.0
2006-12-29 12:30:00,90.2,90.43,90.13,90.24,42300.0,58.0453,58.1933,58.0003,58.071,42300.0
2006-12-29 13:00:00,90.24,90.29,90.04,90.04,34200.0,58.071,58.1032,57.9423,57.9423,34200.0
2006-12-29 13:30:00,90.03,90.18,89.7,89.93,59700.0,57.9359,58.0324,57.7235,57.8716,59700.0
2006-12-29 14:00:00,89.88,90.03,89.63,89.63,30500.0,57.8394,57.9359,57.6785,57.6785,30500.0
2006-12-29 14:30:00,89.63,89.7,89.5,89.62,58800.0,57.6785,57.7235,57.5948,57.6721,58800.0
2006-12-29 15:00:00,89.62,89.66,89.26,89.27,81300.0,57.6721,57.6978,57.4404,57.4468,81300.0
2006-12-29 15:30:00,89.28,89.68,89.25,89.39,128000.0,57.4533,57.7107,57.434,57.5241,128000.0
2007-01-03 09:30:00,91.5,92.1,90.5,91.0,283800.0,58.8819,59.268,58.2384,58.5601,283800.0
2007-01-03 10:00:00,91.0,91.86,90.91,91.7,233600.0,58.5601,59.1135,58.5022,59.0106,233600.0
2007-01-03 10:30:00,91.62,92.4,91.57,92.27,233900.0,58.9591,59.461,58.9269,59.3774,233900.0
2007-01-03 11:00:00,92.31,92.87,92.18,92.71,120600.0,59.4031,59.7635,59.3195,59.6605,120600.0
2007-01-03 11:30:00,92.72,92.79,92.53,92.7,105400.0,59.667,59.712,59.5447,59.6541,105400.0
2007-01-03 12:00:00,92.71,92.73,92.08,92.16,96000.0,59.6605,59.6734,59.2551,59.3066,96000.0
2007-01-03 12:30:00,92.16,92.67,92.07,92.44,71000.0,59.3066,59.6348,59.2487,59.4868,71000.0
2007-01-03 13:00:00,92.45,92.5,92.33,92.39,73400.0,59.4932,59.5254,59.416,59.4546,73400.0
2007-01-03 13:30:00,92.39,92.46,91.67,91.81,112300.0,59.4546,59.4997,58.9913,59.0814,112300.0
2007-01-03 14:00:00,91.82,92.0,91.1,91.57,134800.0,59.0878,59.2036,58.6245,58.9269,134800.0
2007-01-03 14:30:00,91.57,91.57,91.0,91.07,134000.0,58.9269,58.9269,58.5601,58.6052,134000.0
2007-01-03 15:00:00,91.07,91.5,90.88,91.33,91600.0,58.6052,58.8819,58.4829,58.7725,91600.0
2007-01-03 15:30:00,91.33,91.99,91.2,91.92,151600.0,58.7725,59.1972,58.6888,59.1522,151600.0
2007-01-04 09:30:00,92.0,92.16,90.7,91.1,111000.0,59.2036,59.3066,58.3671,58.6245,111000.0
2007-01-04 10:00:00,91.1,91.22,90.18,90.4,152500.0,58.6245,58.7017,58.0324,58.174,152500.0
2007-01-04 10:30:00,90.39,91.49,90.39,91.28,102400.0,58.1676,58.8754,58.1676,58.7403,102400.0
2007-01-04 11:00:00,91.29,91.8,91.15,91.42,109600.0,58.7467,59.0749,58.6567,58.8304,109600.0
2007-01-04 11:30:00,91.44,91.89,91.36,91.68,77400.0,58.8433,59.1329,58.7918,58.9977,77400.0
2007-01-04 12:00:00,91.68,91.81,91.4,91.44,61600.0,58.9977,59.0814,58.8175,58.8433,61600.0
2007-01-04 12:30:00,91.43,91.58,91.22,91.41,29300.0,58.8368,58.9334,58.7017,58.824,29300.0
2007-01-04 13:00:00,91.47,91.79,91.45,91.6,31000.0,58.8626,59.0685,58.8497,58.9462,31000.0
2007-01-04 13:30:00,91.6,91.84,91.49,91.77,33000.0,58.9462,59.1007,58.8754,59.0556,33000.0
2007-01-04 14:00:00,91.79,92.11,91.7,91.82,62400.0,59.0685,59.2744,59.0106,59.0878,62400.0
2007-01-04 14:30:00,91.84,92.02,91.65,92.0,70100.0,59.1007,59.2165,58.9784,59.2036,70100.0
2007-01-04 15:00:00,92.0,92.1,91.78,92.0,126800.0,59.2036,59.268,59.0621,59.2036,126800.0
2007-01-04 15:30:00,92.0,92.21,91.93,92.1,156200.0,59.2036,59.3388,59.1586,59.268,156200.0
2007-01-05 09:30:00,92.01,92.02,90.5,90.64,170700.0,59.2101,59.2165,58.2384,58.3285,170700.0
2007-01-05 10:00:00,90.64,90.95,90.44,90.45,137700.0,58.3285,58.5279,58.1998,58.2062,137700.0
2007-01-05 10:30:00,90.45,90.65,90.2,90.2,71700.0,58.2062,58.3349,58.0453,58.0453,71700.0
2007-01-05 11:00:00,90.2,90.43,90.03,90.1,97500.0,58.0453,58.1933,57.9359,57.981,97500.0
2007-01-05 11:30:00,90.11,90.62,90.11,90.58,63400.0,57.9874,58.3156,57.9874,58.2898,63400.0
2007-01-05 12:00:00,90.58,90.89,90.47,90.5,67300.0,58.2898,58.4893,58.2191,58.2384,67300.0
2007-01-05 12:30:00,90.51,90.71,90.41,90.59,38900.0,58.2448,58.3735,58.1804,58.2963,38900.0
2007-01-05 13:00:00,90.58,90.63,90.18,90.49,54800.0,58.2898,58.322,58.0324,58.2319,54800.0
2007-01-05 13:30:00,90.46,90.49,90.15,90.27,47900.0,58.2126,58.2319,58.0131,58.0904,47900.0
2007-01-05 14:00:00,90.23,90.27,89.88,89.99,95400.0,58.0646,58.0904,57.8394,57.9102,95400.0
2007-01-05 14:30:00,89.99,90.14,89.9,90.05,67600.0,57.9102,58.0067,57.8523,57.9488,67600.0
2007-01-05 15:00:00,90.0,90.68,89.96,90.68,121300.0,57.9166,58.3542,57.8909,58.3542,121300.0
2007-01-05 15:30:00,90.67,91.05,90.35,90.98,152700.0,58.3478,58.5923,58.1418,58.5473,152700.0
2007-01-08 09:30:00,90.95,91.62,90.33,91.25,177400.0,58.5279,58.9591,58.129,58.721,177400.0
2007-01-08 10:00:00,91.26,91.65,90.97,91.26,86500.0,58.7274,58.9784,58.5408,58.7274,86500.0
2007-01-08 10:30:00,91.22,91.58,91.19,91.31,70700.0,58.7017,58.9334,58.6824,58.7596,70700.0
2007-01-08 11:00:00,91.31,92.62,91.29,92.27,202900.0,58.7596,59.6026,58.7467,59.3774,202900.0
2007-01-08 11:30:00,92.22,92.62,92.1,92.51,125900.0,59.3452,59.6026,59.268,59.5318,125900.0
2007-01-08 12:00:00,92.49,92.71,92.15,92.17,101800.0,59.519,59.6605,59.3002,59.313,101800.0
2007-01-08 12:30:00,92.2,92.4,92.16,92.4,31100.0,59.3323,59.461,59.3066,59.461,31100.0
2007-01-08 13:00:00,92.4,92.41,92.2,92.29,25300.0,59.461,59.4675,59.3323,59.3903,25300.0
2007-01-08 13:30:00,92.27,92.7,92.26,92.6,74000.0,59.3774,59.6541,59.371,59.5898,74000.0
2007-01-08 14:00:00,92.59,93.15,92.57,92.89,188800.0,59.5833,59.9437,59.5704,59.7764,188800.0
2007-01-08 14:30:00,92.9,93.24,92.82,93.1,118200.0,59.7828,60.0016,59.7313,59.9115,118200.0
2007-01-08 15:00:00,93.02,93.81,92.94,93.53,222200.0,59.86,60.3684,59.8085,60.1882,222200.0
2007-01-08 15:30:00,93.53,93.58,93.0,93.04,209900.0,60.1882,60.2204,59.8472,59.8729,209900.0
2007-01-09 09:30:00,93.25,94.5,92.51,94.42,245000.0,60.008,60.8124,59.5318,60.761,245000.0
2007-01-09 10:00:00,94.4,94.9,94.2,94.61,208000.0,60.7481,61.0698,60.6194,60.8832,208000.0
2007-01-09 10:30:00,94.6,94.7,93.69,93.86,143700.0,60.8768,60.9411,60.2912,60.4006,143700.0
2007-01-09 11:00:00,93.81,93.93,92.6,92.82,162800.0,60.3684,60.4456,59.5898,59.7313,162800.0
2007-01-09 11:30:00,92.82,92.85,91.81,92.12,132400.0,59.7313,59.7506,59.0814,59.2809,132400.0
2007-01-09 12:00:00,92.12,92.29,91.37,91.66,76700.0,59.2809,59.3903,58.7982,58.9848,76700.0
2007-01-09 12:30:00,91.61,92.04,91.39,91.68,91200.0,58.9527,59.2294,58.8111,58.9977,91200.0
2007-01-09 13:00:00,91.66,92.4,91.55,92.17,60300.0,58.9848,59.461,58.9141,59.313,60300.0
2007-01-09 13:30:00,92.15,92.5,92.1,92.29,41100.0,59.3002,59.5254,59.268,59.3903,41100.0
2007-01-09 14:00:00,92.29,92.65,92.15,92.25,44800.0,59.3903,59.6219,59.3002,59.3645,44800.0
2007-01-09 14:30:00,92.24,92.24,91.85,92.12,71200.0,59.3581,59.3581,59.1071,59.2809,71200.0
2007-01-09 15:00:00,92.08,92.45,91.98,92.41,64400.0,59.2551,59.4932,59.1908,59.4675,64400.0
2007-01-09 15:30:00,92.41,92.72,92.28,92.29,90300.0,59.4675,59.667,59.3838,59.3903,90300.0
2007-01-10 09:30:00,92.38,92.5,91.15,91.59,214900.0,59.4482,59.5254,58.6567,58.9398,214900.0
2007-01-10 10:00:00,91.54,93.1,91.54,92.62,183900.0,58.9076,59.9115,58.9076,59.6026,183900.0
2007-01-10 10:30:00,92.64,93.7,92.53,93.45,142600.0,59.6155,60.2976,59.5447,60.1367,142600.0
2007-01-10 11:00:00,93.42,93.95,93.19,93.35,117900.0,60.1174,60.4585,59.9694,60.0724,117900.0
2007-01-10 11:30:00,93.35,94.05,93.33,93.99,70500.0,60.0724,60.5229,60.0595,60.4842,70500.0
2007-01-10 12:00:00,93.97,93.97,93.47,93.74,90900.0,60.4714,60.4714,60.1496,60.3234,90900.0
2007-01-10 12:30:00,93.69,94.14,93.46,94.14,76000.0,60.2912,60.5808,60.1432,60.5808,76000.0
2007-01-10 13:00:00,94.08,95.36,93.9,95.27,323700.0,60.5422,61.3659,60.4263,61.3079,323700.0
2007-01-10 13:30:00,95.28,96.5,95.15,96.15,451200.0,61.3144,62.0995,61.2307,61.8742,451200.0
2007-01-10 14:00:00,96.14,100.33,96.07,99.8,934400.0,61.8678,64.5641,61.8228,64.2231,934400.0
2007-01-10 14:30:00,99.8,100.9,99.17,100.9,872200.0,64.2231,64.9309,63.8177,64.9309,872200.0
2007-01-10 15:00:00,100.9,102.19,100.3,101.79,864000.0,64.9309,65.7611,64.5448,65.5037,864000.0
2007-01-10 15:30:00,101.79,103.08,101.55,102.7,1079400.0,65.5037,66.3338,65.3492,66.0893,1079400.0
2007-01-11 09:30:00,100.8,101.4,98.7,99.27,1100100.0,64.8666,65.2527,63.5152,63.882,1100100.0
2007-01-11 10:00:00,99.28,100.1,99.1,99.8,419700.0,63.8885,64.4161,63.7726,64.2231,419700.0
2007-01-11 10:30:00,99.81,101.75,99.8,101.36,652300.0,64.2295,65.4779,64.2231,65.227,652300.0
2007-01-11 11:00:00,101.33,101.33,99.75,100.75,466000.0,65.2077,65.2077,64.1909,64.8344,466000.0
2007-01-11 11:30:00,100.76,101.83,100.56,101.31,331000.0,64.8409,65.5294,64.7122,65.1948,331000.0
2007-01-11 12:00:00,101.31,101.85,100.76,101.58,241700.0,65.1948,65.5423,64.8409,65.3685,241700.0
2007-01-11 12:30:00,101.59,102.99,101.32,102.66,280800.0,65.375,66.2759,65.2012,66.0635,280800.0
2007-01-11 13:00:00,102.65,105.5,102.27,105.42,823500.0,66.0571,67.8911,65.8126,67.8397,823500.0
2007-01-11 13:30:00,105.42,106.37,104.74,105.36,848100.0,67.8397,68.451,67.4021,67.801,848100.0
2007-01-11 14:00:00,105.37,106.9,105.17,106.38,646100.0,67.8075,68.7921,67.6788,68.4574,646100.0
2007-01-11 14:30:00,106.36,106.75,102.68,102.68,1562600.0,68.4446,68.6955,66.0764,66.0764,1562600.0
2007-01-11 15:00:00,102.74,103.83,102.35,103.83,580100.0,66.115,66.8165,65.8641,66.8165,580100.0
2007-01-11 15:30:00,103.83,105.35,103.72,104.43,704300.0,66.8165,67.7946,66.7457,67.2026,704300.0
2007-01-12 09:30:00,103.65,105.96,103.39,104.35,674400.0,66.7006,68.1871,66.5333,67.1511,674400.0
2007-01-12 10:00:00,104.4,104.69,103.2,103.54,228700.0,67.1833,67.3699,66.411,66.6298,228700.0
2007-01-12 10:30:00,103.52,103.8,103.03,103.28,248800.0,66.617,66.7972,66.3016,66.4625,248800.0
2007-01-12 11:00:00,103.28,103.98,103.13,103.7,164100.0,66.4625,66.913,66.366,66.7328,164100.0
2007-01-12 11:30:00,103.7,103.82,102.78,103.0,338800.0,66.7328,66.81,66.1408,66.2823,338800.0
2007-01-12 12:00:00,102.96,103.42,102.91,103.25,206000.0,66.2566,66.5526,66.2244,66.4432,206000.0
2007-01-12 12:30:00,103.29,103.45,103.09,103.2,200500.0,66.469,66.5719,66.3403,66.411,200500.0
2007-01-12 13:00:00,103.17,103.23,102.06,102.82,190300.0,66.3917,66.4303,65.6774,66.1665,190300.0
2007-01-12 13:30:00,102.82,103.45,102.58,103.26,132600.0,66.1665,66.5719,66.0121,66.4497,132600.0
2007-01-12 14:00:00,103.2,103.91,103.17,103.72,185800.0,66.411,66.8679,66.3917,66.7457,185800.0
2007-01-12 14:30:00,103.74,104.06,103.51,103.77,104000.0,66.7585,66.9645,66.6105,66.7778,104000.0
2007-01-12 15:00:00,103.77,103.91,103.38,103.51,135000.0,66.7778,66.8679,66.5269,66.6105,135000.0
2007-01-12 15:30:00,103.51,103.98,103.35,103.73,218200.0,66.6105,66.913,66.5076,66.7521,218200.0
2007-01-16 09:30:00,103.77,106.77,103.77,106.13,426200.0,66.7778,68.7084,66.7778,68.2965,426200.0
2007-01-16 10:00:00,106.13,106.3,105.25,106.14,338400.0,68.2965,68.4059,67.7303,68.303,338400.0
2007-01-16 10:30:00,106.14,106.6,105.27,105.58,210500.0,68.303,68.599,67.7431,67.9426,210500.0
2007-01-16 11:00:00,105.57,105.76,105.46,105.69,165700.0,67.9362,68.0584,67.8654,68.0134,165700.0
2007-01-16 11:30:00,105.73,106.67,105.66,106.24,215000.0,68.0391,68.644,67.9941,68.3673,215000.0
2007-01-16 12:00:00,106.25,106.99,106.23,106.79,222400.0,68.3738,68.85,68.3609,68.7213,222400.0
2007-01-16 12:30:00,106.8,107.28,106.5,106.71,218400.0,68.7277,69.0366,68.5346,68.6698,218400.0
2007-01-16 13:00:00,106.72,107.34,106.61,107.02,192500.0,68.6762,69.0752,68.6054,68.8693,192500.0
2007-01-16 13:30:00,107.02,107.02,105.89,106.23,213200.0,68.8693,68.8693,68.1421,68.3609,213200.0
2007-01-16 14:00:00,106.24,107.17,106.1,106.84,228400.0,68.3673,68.9658,68.2772,68.7534,228400.0
2007-01-16 14:30:00,106.84,107.75,106.82,107.65,251400.0,68.7534,69.339,68.7406,69.2747,251400.0
2007-01-16 15:00:00,107.65,108.7,107.46,108.45,479700.0,69.2747,69.9504,69.1524,69.7895,479700.0
2007-01-16 15:30:00,108.43,109.05,108.3,108.58,439300.0,69.7766,70.1756,69.693,69.8732,439300.0
2007-01-17 09:30:00,108.59,108.59,106.82,106.96,488800.0,69.8796,69.8796,68.7406,68.8307,488800.0
2007-01-17 10:00:00,106.89,107.35,106.53,106.81,293000.0,68.7856,69.0816,68.554,68.7341,293000.0
2007-01-17 10:30:00,106.81,107.15,106.65,106.7,154800.0,68.7341,68.9529,68.6312,68.6634,154800.0
2007-01-17 11:00:00,106.7,107.5,106.65,107.45,230600.0,68.6634,69.1782,68.6312,69.146,230600.0
2007-01-17 11:30:00,107.45,107.55,106.7,106.84,125700.0,69.146,69.2103,68.6634,68.7534,125700.0
2007-01-17 12:00:00,106.85,107.0,106.36,106.46,189400.0,68.7599,68.8564,68.4446,68.5089,189400.0
2007-01-17 12:30:00,106.46,106.6,105.52,105.57,230400.0,68.5089,68.599,67.904,67.9362,230400.0
2007-01-17 13:00:00,105.54,105.98,105.35,105.83,181200.0,67.9169,68.2,67.7946,68.1035,181200.0
2007-01-17 13:30:00,105.83,105.87,105.43,105.61,154400.0,68.1035,68.1292,67.8461,67.9619,154400.0
2007-01-17 14:00:00,105.59,106.85,105.59,106.85,202000.0,67.949,68.7599,67.949,68.7599,202000.0
2007-01-17 14:30:00,106.85,107.4,106.8,106.9,222100.0,68.7599,69.1138,68.7277,68.7921,222100.0
2007-01-17 15:00:00,106.9,107.37,106.6,107.13,294900.0,68.7921,69.0945,68.599,68.9401,294900.0
2007-01-17 15:30:00,107.11,107.24,105.41,106.19,886400.0,68.9272,69.0109,67.8332,68.3352,886400.0
2007-01-18 09:30:00,106.11,106.83,105.25,106.27,390900.0,68.2837,68.747,67.7303,68.3866,390900.0
2007-01-18 10:00:00,106.19,106.3,104.46,104.46,369700.0,68.3352,68.4059,67.2219,67.2219,369700.0
2007-01-18 10:30:00,104.5,105.47,104.32,105.03,227600.0,67.2476,67.8718,67.1318,67.5887,227600.0
2007-01-18 11:00:00,104.97,105.46,104.62,104.77,147200.0,67.5501,67.8654,67.3248,67.4214,147200.0
2007-01-18 11:30:00,104.76,105.1,104.65,104.76,73100.0,67.4149,67.6337,67.3441,67.4149,73100.0
2007-01-18 12:00:00,104.71,104.8,104.0,104.3,187400.0,67.3828,67.4407,66.9259,67.1189,187400.0
2007-01-18 12:30:00,104.29,104.29,103.4,103.46,283400.0,67.1125,67.1125,66.5397,66.5784,283400.0
2007-01-18 13:00:00,103.47,103.55,101.75,102.22,310000.0,66.5848,66.6363,65.4779,65.7804,310000.0
2007-01-18 13:30:00,102.2,103.16,101.91,102.49,307500.0,65.7675,66.3853,65.5809,65.9541,307500.0
2007-01-18 14:00:00,102.51,102.53,100.4,100.91,622400.0,65.967,65.9799,64.6092,64.9374,622400.0
2007-01-18 14:30:00,100.91,102.05,100.63,101.4,392000.0,64.9374,65.671,64.7572,65.2527,392000.0
2007-01-18 15:00:00,101.43,101.55,100.77,100.96,323200.0,65.272,65.3492,64.8473,64.9696,323200.0
2007-01-18 15:30:00,100.94,101.52,100.31,100.73,627000.0,64.9567,65.3299,64.5513,64.8216,627000.0
2007-01-19 09:30:00,100.84,101.85,98.5,100.19,996400.0,64.8923,65.5423,63.3865,64.4741,996400.0
2007-01-19 10:00:00,100.18,101.5,99.7,100.12,471500.0,64.4676,65.3171,64.1587,64.429,471500.0
2007-01-19 10:30:00,100.14,100.92,100.01,100.26,251200.0,64.4419,64.9438,64.3582,64.5191,251200.0
2007-01-19 11:00:00,100.27,100.51,99.8,100.21,171200.0,64.5255,64.68,64.2231,64.4869,171200.0
2007-01-19 11:30:00,100.21,100.5,99.8,100.1,123100.0,64.4869,64.6735,64.2231,64.4161,123100.0
2007-01-19 12:00:00,100.14,101.25,100.09,101.25,216900.0,64.4419,65.1562,64.4097,65.1562,216900.0
2007-01-19 12:30:00,101.2,102.72,100.88,102.26,392200.0,65.124,66.1022,64.9181,65.8061,392200.0
2007-01-19 13:00:00,102.2,103.34,102.16,103.14,355600.0,65.7675,66.5011,65.7418,66.3724,355600.0
2007-01-19 13:30:00,103.13,104.83,103.13,104.0,668300.0,66.366,67.46,66.366,66.9259,668300.0
2007-01-19 14:00:00,104.0,105.63,103.97,105.12,525200.0,66.9259,67.9748,66.9065,67.6466,525200.0
2007-01-19 14:30:00,105.12,105.13,104.31,104.82,269400.0,67.6466,67.653,67.1253,67.4535,269400.0
2007-01-19 15:00:00,104.82,105.0,104.47,104.7,202000.0,67.4535,67.5694,67.2283,67.3763,202000.0
2007-01-19 15:30:00,104.7,104.7,104.04,104.49,378800.0,67.3763,67.3763,66.9516,67.2412,378800.0
2007-01-22 09:30:00,105.5,106.48,104.0,106.32,594000.0,67.8911,68.5218,66.9259,68.4188,594000.0
2007-01-22 10:00:00,106.23,106.45,104.25,104.36,497400.0,68.3609,68.5025,67.0867,67.1575,497400.0
2007-01-22 10:30:00,104.36,104.44,103.5,103.83,296500.0,67.1575,67.209,66.6041,66.8165,296500.0
2007-01-22 11:00:00,103.82,103.93,102.82,103.19,236000.0,66.81,66.8808,66.1665,66.4046,236000.0
2007-01-22 11:30:00,103.11,103.52,102.68,103.0,245900.0,66.3531,66.617,66.0764,66.2823,245900.0
2007-01-22 12:00:00,102.98,103.38,102.83,103.21,124400.0,66.2695,66.5269,66.1729,66.4175,124400.0
2007-01-22 12:30:00,103.21,103.75,103.12,103.25,122400.0,66.4175,66.765,66.3596,66.4432,122400.0
2007-01-22 13:00:00,103.17,103.85,103.03,103.65,89300.0,66.3917,66.8293,66.3016,66.7006,89300.0
2007-01-22 13:30:00,103.62,104.4,103.35,104.22,114600.0,66.6813,67.1833,66.5076,67.0674,114600.0
2007-01-22 14:00:00,104.23,104.66,103.85,104.35,159200.0,67.0739,67.3506,66.8293,67.1511,159200.0
2007-01-22 14:30:00,104.35,104.54,103.92,104.1,88900.0,67.1511,67.2734,66.8744,66.9902,88900.0
2007-01-22 15:00:00,104.11,104.11,103.3,103.43,129000.0,66.9966,66.9966,66.4754,66.559,129000.0
2007-01-22 15:30:00,103.42,104.35,103.38,103.87,243800.0,66.5526,67.1511,66.5269,66.8422,243800.0
2007-01-23 09:30:00,104.12,105.49,103.37,105.03,311700.0,67.0031,67.8847,66.5204,67.5887,311700.0
2007-01-23 10:00:00,105.06,106.35,104.75,106.25,343100.0,67.608,68.4381,67.4085,68.3738,343100.0
2007-01-23 10:30:00,106.25,106.34,105.7,106.12,150200.0,68.3738,68.4317,68.0198,68.2901,150200.0
2007-01-23 11:00:00,106.13,106.6,106.05,106.22,148200.0,68.2965,68.599,68.2451,68.3545,148200.0
2007-01-23 11:30:00,106.22,106.26,105.53,106.15,132300.0,68.3545,68.3802,67.9104,68.3094,132300.0
2007-01-23 12:00:00,106.15,106.24,105.75,106.12,77200.0,68.3094,68.3673,68.052,68.2901,77200.0
2007-01-23 12:30:00,106.13,106.14,105.57,105.8,114400.0,68.2965,68.303,67.9362,68.0842,114400.0
2007-01-23 13:00:00,105.79,106.0,105.16,105.32,172600.0,68.0778,68.2129,67.6723,67.7753,172600.0
2007-01-23 13:30:00,105.33,105.4,104.6,104.88,157800.0,67.7817,67.8268,67.312,67.4922,157800.0
2007-01-23 14:00:00,104.88,105.0,104.15,104.33,185600.0,67.4922,67.5694,67.0224,67.1382,185600.0
2007-01-23 14:30:00,104.33,104.4,103.8,104.2,188600.0,67.1382,67.1833,66.7972,67.0546,188600.0
2007-01-23 15:00:00,104.2,104.76,104.16,104.38,117600.0,67.0546,67.4149,67.0288,67.1704,117600.0
2007-01-23 15:30:00,104.36,105.07,104.33,104.9,165200.0,67.1575,67.6144,67.1382,67.505,165200.0
2007-01-24 09:30:00,105.5,106.19,104.59,105.51,209300.0,67.8911,68.3352,67.3055,67.8976,209300.0
2007-01-24 10:00:00,105.6,105.94,104.77,105.06,125600.0,67.9555,68.1743,67.4214,67.608,125600.0
2007-01-24 10:30:00,105.06,105.58,104.85,104.88,91500.0,67.608,67.9426,67.4728,67.4922,91500.0
2007-01-24 11:00:00,104.88,105.04,104.64,104.72,91200.0,67.4922,67.5951,67.3377,67.3892,91200.0
2007-01-24 11:30:00,104.72,105.26,104.7,104.94,97200.0,67.3892,67.7367,67.3763,67.5308,97200.0
2007-01-24 12:00:00,104.94,105.24,104.79,104.89,50300.0,67.5308,67.7238,67.4342,67.4986,50300.0
2007-01-24 12:30:00,104.98,105.5,104.98,105.25,84600.0,67.5565,67.8911,67.5565,67.7303,84600.0
2007-01-24 13:00:00,105.25,106.3,104.69,106.12,212600.0,67.7303,68.4059,67.3699,68.2901,212600.0
2007-01-24 13:30:00,106.1,108.52,105.72,107.95,543900.0,68.2772,69.8346,68.0327,69.4678,543900.0
2007-01-24 14:00:00,107.9,108.98,107.44,108.76,499500.0,69.4356,70.1306,69.1396,69.989,499500.0
2007-01-24 14:30:00,108.74,109.45,108.31,108.47,540700.0,69.9761,70.433,69.6994,69.8024,540700.0
2007-01-24 15:00:00,108.48,109.0,108.35,108.73,231800.0,69.8088,70.1434,69.7252,69.9697,231800.0
2007-01-24 15:30:00,108.75,108.92,108.29,108.41,386900.0,69.9826,70.092,69.6865,69.7638,386900.0
2007-01-25 09:30:00,109.0,109.0,106.45,107.29,402400.0,70.1434,70.1434,68.5025,69.043,402400.0
2007-01-25 10:00:00,107.3,108.74,106.65,107.18,338800.0,69.0495,69.9761,68.6312,68.9722,338800.0
2007-01-25 10:30:00,107.2,107.65,106.51,107.38,129600.0,68.9851,69.2747,68.5411,69.1009,129600.0
2007-01-25 11:00:00,107.37,108.74,107.26,108.51,208600.0,69.0945,69.9761,69.0237,69.8281,208600.0
2007-01-25 11:30:00,108.54,108.6,107.85,108.0,149800.0,69.8474,69.886,69.4034,69.4999,149800.0
2007-01-25 12:00:00,107.91,108.02,107.33,107.64,139500.0,69.442,69.5128,69.0688,69.2683,139500.0
2007-01-25 12:30:00,107.69,108.0,107.56,107.59,68700.0,69.3004,69.4999,69.2168,69.2361,68700.0
2007-01-25 13:00:00,107.59,108.11,107.19,107.81,120100.0,69.2361,69.5707,68.9787,69.3777,120100.0
2007-01-25 13:30:00,107.84,107.84,106.85,107.22,169900.0,69.397,69.397,68.7599,68.998,169900.0
2007-01-25 14:00:00,107.27,107.27,105.65,105.77,348900.0,69.0302,69.0302,67.9877,68.0649,348900.0
2007-01-25 14:30:00,105.84,106.11,105.4,105.91,347800.0,68.1099,68.2837,67.8268,68.155,347800.0
2007-01-25 15:00:00,106.0,106.09,105.28,105.38,239600.0,68.2129,68.2708,67.7496,67.8139,239600.0
2007-01-25 15:30:00,105.38,105.39,104.6,104.97,358800.0,67.8139,67.8203,67.312,67.5501,358800.0
2007-01-26 09:30:00,106.3,106.44,104.39,105.14,298300.0,68.4059,68.496,67.1768,67.6595,298300.0
2007-01-26 10:00:00,105.15,105.25,103.04,103.04,371400.0,67.6659,67.7303,66.3081,66.3081,371400.0
2007-01-26 10:30:00,103.04,103.75,102.61,103.49,253200.0,66.3081,66.765,66.0314,66.5977,253200.0
2007-01-26 11:00:00,103.5,103.93,103.0,103.52,137700.0,66.6041,66.8808,66.2823,66.617,137700.0
2007-01-26 11:30:00,103.54,103.75,103.39,103.6,91500.0,66.6298,66.765,66.5333,66.6684,91500.0
2007-01-26 12:00:00,103.63,104.5,103.45,104.35,158100.0,66.6878,67.2476,66.5719,67.1511,158100.0
2007-01-26 12:30:00,104.42,104.8,103.56,103.82,145600.0,67.1961,67.4407,66.6427,66.81,145600.0
2007-01-26 13:00:00,103.87,103.97,103.13,103.33,128900.0,66.8422,66.9065,66.366,66.4947,128900.0
2007-01-26 13:30:00,103.33,103.99,103.31,103.83,129900.0,66.4947,66.9194,66.4818,66.8165,129900.0
2007-01-26 14:00:00,103.82,104.4,103.5,103.98,135500.0,66.81,67.1833,66.6041,66.913,135500.0
2007-01-26 14:30:00,103.89,104.24,103.85,104.24,45100.0,66.8551,67.0803,66.8293,67.0803,45100.0
2007-01-26 15:00:00,104.24,105.43,104.24,105.06,278400.0,67.0803,67.8461,67.0803,67.608,278400.0
2007-01-26 15:30:00,105.02,105.09,104.64,104.79,132700.0,67.5822,67.6273,67.3377,67.4342,132700.0
2007-01-29 09:30:00,105.0,105.75,104.24,104.6,263000.0,67.5694,68.052,67.0803,67.312,263000.0
2007-01-29 10:00:00,104.65,105.68,104.56,105.43,133300.0,67.3441,68.007,67.2862,67.8461,133300.0
2007-01-29 10:30:00,105.43,105.77,105.07,105.47,129500.0,67.8461,68.0649,67.6144,67.8718,129500.0
2007-01-29 11:00:00,105.43,105.62,105.05,105.11,97700.0,67.8461,67.9684,67.6015,67.6402,97700.0
2007-01-29 11:30:00,105.13,105.18,104.48,105.15,106900.0,67.653,67.6852,67.2347,67.6659,106900.0
2007-01-29 12:00:00,105.13,105.5,105.02,105.32,80100.0,67.653,67.8911,67.5822,67.7753,80100.0
2007-01-29 12:30:00,105.27,106.1,105.17,106.1,143600.0,67.7431,68.2772,67.6788,68.2772,143600.0
2007-01-29 13:00:00,106.1,106.15,105.41,105.79,95900.0,68.2772,68.3094,67.8332,68.0778,95900.0
2007-01-29 13:30:00,105.79,105.8,104.66,104.67,133300.0,68.0778,68.0842,67.3506,67.357,133300.0
2007-01-29 14:00:00,104.69,104.93,104.55,104.56,110300.0,67.3699,67.5243,67.2798,67.2862,110300.0
2007-01-29 14:30:00,104.58,104.65,103.66,103.83,141400.0,67.2991,67.3441,66.7071,66.8165,141400.0
2007-01-29 15:00:00,103.83,104.02,103.5,103.66,135100.0,66.8165,66.9387,66.6041,66.7071,135100.0
2007-01-29 15:30:00,103.72,103.9,103.12,103.52,202400.0,66.7457,66.8615,66.3596,66.617,202400.0
2007-01-30 09:30:00,103.85,104.2,102.27,102.52,344600.0,66.8293,67.0546,65.8126,65.9734,344600.0
2007-01-30 10:00:00,102.49,102.87,102.26,102.72,220900.0,65.9541,66.1987,65.8061,66.1022,220900.0
2007-01-30 10:30:00,102.78,103.85,102.78,103.45,168000.0,66.1408,66.8293,66.1408,66.5719,168000.0
2007-01-30 11:00:00,103.45,103.81,103.05,103.05,106600.0,66.5719,66.8036,66.3145,66.3145,106600.0
2007-01-30 11:30:00,103.06,103.44,102.51,102.61,113600.0,66.3209,66.5655,65.967,66.0314,113600.0
2007-01-30 12:00:00,102.61,103.33,102.5,103.2,114200.0,66.0314,66.4947,65.9606,66.411,114200.0
2007-01-30 12:30:00,103.22,103.32,102.55,102.97,69700.0,66.4239,66.4883,65.9928,66.263,69700.0
2007-01-30 13:00:00,102.97,102.97,102.68,102.8,56300.0,66.263,66.263,66.0764,66.1536,56300.0
2007-01-30 13:30:00,102.79,102.88,102.69,102.8,88200.0,66.1472,66.2051,66.0828,66.1536,88200.0
2007-01-30 14:00:00,102.8,102.8,102.41,102.59,77900.0,66.1536,66.1536,65.9027,66.0185,77900.0
2007-01-30 14:30:00,102.59,102.9,102.48,102.84,72400.0,66.0185,66.218,65.9477,66.1794,72400.0
2007-01-30 15:00:00,102.84,102.94,102.48,102.58,113300.0,66.1794,66.2437,65.9477,66.0121,113300.0
2007-01-30 15:30:00,102.58,102.75,102.52,102.68,145500.0,66.0121,66.1215,65.9734,66.0764,145500.0
2007-01-31 09:30:00,103.15,103.88,102.34,103.32,178800.0,66.3789,66.8486,65.8576,66.4883,178800.0
2007-01-31 10:00:00,103.32,105.97,102.75,104.8,613500.0,66.4883,68.1936,66.1215,67.4407,613500.0
2007-01-31 10:30:00,104.82,105.05,104.29,104.47,193000.0,67.4535,67.6015,67.1125,67.2283,193000.0
2007-01-31 11:00:00,104.46,104.47,103.5,103.65,151200.0,67.2219,67.2283,66.6041,66.7006,151200.0
2007-01-31 11:30:00,103.62,103.7,103.16,103.5,130900.0,66.6813,66.7328,66.3853,66.6041,130900.0
2007-01-31 12:00:00,103.47,103.78,102.4,102.66,190200.0,66.5848,66.7843,65.8962,66.0635,190200.0
2007-01-31 12:30:00,102.75,103.14,102.47,102.67,93000.0,66.1215,66.3724,65.9413,66.07,93000.0
2007-01-31 13:00:00,102.67,102.78,102.02,102.31,104000.0,66.07,66.1408,65.6517,65.8383,104000.0
2007-01-31 13:30:00,102.27,102.67,102.02,102.64,129600.0,65.8126,66.07,65.6517,66.0507,129600.0
2007-01-31 14:00:00,102.64,104.05,102.36,103.63,257900.0,66.0507,66.958,65.8705,66.6878,257900.0
2007-01-31 14:30:00,103.63,105.75,103.52,104.49,341400.0,66.6878,68.052,66.617,67.2412,341400.0
2007-01-31 15:00:00,104.45,104.96,104.1,104.6,141600.0,67.2154,67.5436,66.9902,67.312,141600.0
2007-01-31 15:30:00,104.6,104.74,103.79,104.0,245900.0,67.312,67.4021,66.7907,66.9259,245900.0
2007-02-01 09:30:00,105.07,106.43,104.0,105.8,410900.0,67.6144,68.4896,66.9259,68.0842,410900.0
2007-02-01 10:00:00,105.8,105.92,104.9,105.08,234300.0,68.0842,68.1614,67.505,67.6209,234300.0
2007-02-01 10:30:00,105.04,105.59,104.55,105.53,124200.0,67.5951,67.949,67.2798,67.9104,124200.0
2007-02-01 11:00:00,105.51,105.53,104.4,104.77,129300.0,67.8976,67.9104,67.1833,67.4214,129300.0
2007-02-01 11:30:00,104.77,105.0,104.57,104.93,85000.0,67.4214,67.5694,67.2927,67.5243,85000.0
2007-02-01 12:00:00,104.95,105.0,104.64,104.83,46800.0,67.5372,67.5694,67.3377,67.46,46800.0
2007-02-01 12:30:00,104.8,104.95,104.7,104.84,47600.0,67.4407,67.5372,67.3763,67.4664,47600.0
2007-02-01 13:00:00,104.88,105.17,104.78,105.1,83700.0,67.4922,67.6788,67.4278,67.6337,83700.0
2007-02-01 13:30:00,105.1,105.55,104.96,105.31,112200.0,67.6337,67.9233,67.5436,67.7689,112200.0
2007-02-01 14:00:00,105.3,105.74,105.02,105.74,103500.0,67.7624,68.0456,67.5822,68.0456,103500.0
2007-02-01 14:30:00,105.74,106.29,105.69,106.18,145800.0,68.0456,68.3995,68.0134,68.3287,145800.0
2007-02-01 15:00:00,106.12,106.68,106.12,106.44,190700.0,68.2901,68.6505,68.2901,68.496,190700.0
2007-02-01 15:30:00,106.44,106.49,105.65,105.68,282900.0,68.496,68.5282,67.9877,68.007,282900.0
2007-02-02 09:30:00,106.1,106.85,105.45,105.68,304600.0,68.2772,68.7599,67.859,68.007,304600.0
2007-02-02 10:00:00,105.68,105.99,105.3,105.65,205500.0,68.007,68.2065,67.7624,67.9877,205500.0
2007-02-02 10:30:00,105.65,105.8,105.14,105.4,128900.0,67.9877,68.0842,67.6595,67.8268,128900.0
2007-02-02 11:00:00,105.41,105.41,104.36,104.46,202500.0,67.8332,67.8332,67.1575,67.2219,202500.0
2007-02-02 11:30:00,104.47,104.52,103.65,103.7,274000.0,67.2283,67.2605,66.7006,66.7328,274000.0
2007-02-02 12:00:00,103.71,104.16,103.7,103.98,169500.0,66.7392,67.0288,66.7328,66.913,169500.0
2007-02-02 12:30:00,103.92,104.33,103.92,104.2,98900.0,66.8744,67.1382,66.8744,67.0546,98900.0
2007-02-02 13:00:00,104.2,104.39,104.02,104.3,55600.0,67.0546,67.1768,66.9387,67.1189,55600.0
2007-02-02 13:30:00,104.29,104.85,104.0,104.0,104500.0,67.1125,67.4728,66.9259,66.9259,104500.0
2007-02-02 14:00:00,103.98,104.3,103.1,103.44,220900.0,66.913,67.1189,66.3467,66.5655,220900.0
2007-02-02 14:30:00,103.39,103.94,103.35,103.4,96300.0,66.5333,66.8872,66.5076,66.5397,96300.0
2007-02-02 15:00:00,103.41,104.0,103.32,103.35,127900.0,66.5462,66.9259,66.4883,66.5076,127900.0
2007-02-02 15:30:00,103.35,103.63,102.96,103.08,332300.0,66.5076,66.6878,66.2566,66.3338,332300.0
2007-02-05 09:30:00,103.09,105.49,103.09,105.39,400200.0,66.3403,67.8847,66.3403,67.8203,400200.0
2007-02-05 10:00:00,105.39,105.4,103.82,104.26,279000.0,67.8203,67.8268,66.81,67.0932,279000.0
2007-02-05 10:30:00,104.26,105.2,104.0,104.86,270100.0,67.0932,67.6981,66.9259,67.4793,270100.0
2007-02-05 11:00:00,104.94,105.43,104.85,105.2,250500.0,67.5308,67.8461,67.4728,67.6981,250500.0
2007-02-05 11:30:00,105.18,105.27,104.08,104.15,230700.0,67.6852,67.7431,66.9773,67.0224,230700.0
2007-02-05 12:00:00,104.17,104.36,103.71,103.89,187700.0,67.0353,67.1575,66.7392,66.8551,187700.0
2007-02-05 12:30:00,103.89,104.75,103.88,104.58,186000.0,66.8551,67.4085,66.8486,67.2991,186000.0
2007-02-05 13:00:00,104.59,104.8,104.08,104.23,189400.0,67.3055,67.4407,66.9773,67.0739,189400.0
2007-02-05 13:30:00,104.2,104.5,103.75,103.87,160000.0,67.0546,67.2476,66.765,66.8422,160000.0
2007-02-05 14:00:00,103.87,104.09,103.77,104.09,183200.0,66.8422,66.9838,66.7778,66.9838,183200.0
2007-02-05 14:30:00,104.05,104.5,103.86,104.22,208300.0,66.958,67.2476,66.8358,67.0674,208300.0
2007-02-05 15:00:00,104.21,104.25,103.73,104.02,198400.0,67.061,67.0867,66.7521,66.9387,198400.0
2007-02-05 15:30:00,103.98,104.4,103.72,104.09,319800.0,66.913,67.1833,66.7457,66.9838,319800.0
2007-02-06 09:30:00,101.85,101.85,98.77,99.68,1644200.0,65.5423,65.5423,63.5603,64.1459,1644200.0
2007-02-06 10:00:00,99.68,99.99,99.18,99.25,611000.0,64.1459,64.3453,63.8241,63.8691,611000.0
2007-02-06 10:30:00,99.26,99.35,97.95,98.33,884700.0,63.8756,63.9335,63.0326,63.2771,884700.0
2007-02-06 11:00:00,98.33,98.88,98.13,98.65,434800.0,63.2771,63.631,63.1484,63.483,434800.0
2007-02-06 11:30:00,98.65,98.8,98.13,98.13,195600.0,63.483,63.5796,63.1484,63.1484,195600.0
2007-02-06 12:00:00,98.12,99.36,98.06,98.83,395100.0,63.142,63.9399,63.1034,63.5989,395100.0
2007-02-06 12:30:00,98.84,99.64,98.83,99.37,382800.0,63.6053,64.1201,63.5989,63.9464,382800.0
2007-02-06 13:00:00,99.36,99.68,98.94,99.1,196800.0,63.9399,64.1459,63.6697,63.7726,196800.0
2007-02-06 13:30:00,99.1,99.6,99.05,99.5,202300.0,63.7726,64.0944,63.7404,64.03,202300.0
2007-02-06 14:00:00,99.44,101.21,99.38,100.9,586400.0,63.9914,65.1304,63.9528,64.9309,586400.0
2007-02-06 14:30:00,100.9,100.98,99.91,100.64,259900.0,64.9309,64.9824,64.2939,64.7636,259900.0
2007-02-06 15:00:00,100.64,101.67,100.56,101.38,421500.0,64.7636,65.4265,64.7122,65.2398,421500.0
2007-02-06 15:30:00,101.33,101.7,100.48,100.68,422900.0,65.2077,65.4458,64.6607,64.7894,422900.0
2007-02-07 09:30:00,101.1,101.2,99.12,99.35,302600.0,65.0597,65.124,63.7855,63.9335,302600.0
2007-02-07 10:00:00,99.35,101.0,99.1,99.98,376400.0,63.9335,64.9953,63.7726,64.3389,376400.0
2007-02-07 10:30:00,99.9,100.66,99.76,99.83,163400.0,64.2874,64.7765,64.1973,64.2424,163400.0
2007-02-07 11:00:00,99.82,100.12,99.77,100.01,123000.0,64.236,64.429,64.2038,64.3582,123000.0
2007-02-07 11:30:00,100.01,100.25,99.96,99.97,54200.0,64.3582,64.5127,64.326,64.3325,54200.0
2007-02-07 12:00:00,99.97,100.07,99.84,100.05,80100.0,64.3325,64.3968,64.2488,64.384,80100.0
2007-02-07 12:30:00,100.05,100.15,99.81,99.83,56600.0,64.384,64.4483,64.2295,64.2424,56600.0
2007-02-07 13:00:00,99.83,100.12,99.81,99.86,68900.0,64.2424,64.429,64.2295,64.2617,68900.0
2007-02-07 13:30:00,99.92,100.0,99.3,99.35,88400.0,64.3003,64.3518,63.9013,63.9335,88400.0
2007-02-07 14:00:00,99.35,99.75,99.16,99.61,129400.0,63.9335,64.1909,63.8112,64.1008,129400.0
2007-02-07 14:30:00,99.61,99.66,99.02,99.04,104300.0,64.1008,64.133,63.7211,63.734,104300.0
2007-02-07 15:00:00,99.04,99.3,99.04,99.08,130400.0,63.734,63.9013,63.734,63.7597,130400.0
2007-02-07 15:30:00,99.08,99.79,98.82,99.65,344900.0,63.7597,64.2166,63.5924,64.1266,344900.0
2007-02-09 09:30:00,99.97,100.51,99.1,99.43,299000.0,64.3325,64.68,63.7726,63.985,299000.0
2007-02-09 10:00:00,99.34,99.74,98.8,98.8,162300.0,63.9271,64.1845,63.5796,63.5796,162300.0
2007-02-09 10:30:00,98.8,98.99,98.01,98.18,277400.0,63.5796,63.7018,63.0712,63.1806,277400.0
2007-02-09 11:00:00,98.18,98.43,97.4,97.58,258700.0,63.1806,63.3415,62.6786,62.7945,258700.0
2007-02-09 11:30:00,97.56,97.79,97.4,97.6,106600.0,62.7816,62.9296,62.6786,62.8073,106600.0
2007-02-09 12:00:00,97.6,97.6,96.5,96.78,265300.0,62.8073,62.8073,62.0995,62.2797,265300.0
2007-02-09 12:30:00,96.74,97.0,96.3,96.45,149600.0,62.2539,62.4212,61.9708,62.0673,149600.0
2007-02-09 13:00:00,96.43,96.43,95.17,95.77,345000.0,62.0544,62.0544,61.2436,61.6297,345000.0
2007-02-09 13:30:00,95.77,95.77,94.81,94.96,282400.0,61.6297,61.6297,61.0119,61.1085,282400.0
2007-02-09 14:00:00,94.92,95.06,94.35,94.36,339700.0,61.0827,61.1728,60.7159,60.7223,339700.0
2007-02-09 14:30:00,94.37,94.39,93.25,94.25,512400.0,60.7288,60.7416,60.008,60.6516,512400.0
2007-02-09 15:00:00,94.25,95.15,94.25,94.76,425800.0,60.6516,61.2307,60.6516,60.9797,425800.0
2007-02-09 15:30:00,94.79,94.87,93.65,93.78,613800.0,60.9991,61.0505,60.2654,60.3491,613800.0
2007-02-12 09:30:00,93.72,93.96,91.09,91.19,737600.0,60.3105,60.4649,58.618,58.6824,737600.0
2007-02-12 10:00:00,91.18,91.67,90.34,90.86,863300.0,58.676,58.9913,58.1354,58.47,863300.0
2007-02-12 10:30:00,90.86,91.82,90.66,91.65,358500.0,58.47,59.0878,58.3413,58.9784,358500.0
2007-02-12 11:00:00,91.66,92.14,91.55,91.76,250800.0,58.9848,59.2937,58.9141,59.0492,250800.0
2007-02-12 11:30:00,91.79,91.92,91.38,91.73,200400.0,59.0685,59.1522,58.8047,59.0299,200400.0
2007-02-12 12:00:00,91.73,91.91,91.71,91.79,88600.0,59.0299,59.1457,59.017,59.0685,88600.0
2007-02-12 12:30:00,91.79,92.35,91.78,92.0,168100.0,59.0685,59.4289,59.0621,59.2036,168100.0
2007-02-12 13:00:00,92.0,92.06,91.74,91.82,87000.0,59.2036,59.2423,59.0363,59.0878,87000.0
2007-02-12 13:30:00,91.81,91.93,90.86,90.94,270500.0,59.0814,59.1586,58.47,58.5215,270500.0
2007-02-12 14:00:00,90.95,91.14,90.65,90.7,175900.0,58.5279,58.6502,58.3349,58.3671,175900.0
2007-02-12 14:30:00,90.76,91.53,90.49,91.34,268500.0,58.4057,58.9012,58.2319,58.7789,268500.0
2007-02-12 15:00:00,91.35,91.8,91.16,91.44,250200.0,58.7854,59.0749,58.6631,58.8433,250200.0
2007-02-12 15:30:00,91.44,91.63,90.9,91.17,289700.0,58.8433,58.9655,58.4958,58.6695,289700.0
2007-02-13 09:30:00,92.25,92.7,91.26,91.75,581100.0,59.3645,59.6541,58.7274,59.0428,581100.0
2007-02-13 10:00:00,91.75,92.19,91.51,92.09,261600.0,59.0428,59.3259,58.8883,59.2616,261600.0
2007-02-13 10:30:00,92.15,92.48,91.35,91.45,178600.0,59.3002,59.5125,58.7854,58.8497,178600.0
2007-02-13 11:00:00,91.5,92.05,91.5,91.8,94100.0,58.8819,59.2358,58.8819,59.0749,94100.0
2007-02-13 11:30:00,91.8,92.12,91.79,91.92,94400.0,59.0749,59.2809,59.0685,59.1522,94400.0
2007-02-13 12:00:00,91.94,92.22,91.83,91.84,63300.0,59.165,59.3452,59.0942,59.1007,63300.0
2007-02-13 12:30:00,91.83,91.93,91.48,91.62,72500.0,59.0942,59.1586,58.869,58.9591,72500.0
2007-02-13 13:00:00,91.62,91.95,91.55,91.7,107400.0,58.9591,59.1715,58.9141,59.0106,107400.0
2007-02-13 13:30:00,91.69,91.9,91.62,91.89,62500.0,59.0042,59.1393,58.9591,59.1329,62500.0
2007-02-13 14:00:00,91.9,92.15,91.72,91.96,95100.0,59.1393,59.3002,59.0235,59.1779,95100.0
2007-02-13 14:30:00,91.9,92.17,91.78,92.17,88800.0,59.1393,59.313,59.0621,59.313,88800.0
2007-02-13 15:00:00,92.12,92.19,91.85,91.97,120500.0,59.2809,59.3259,59.1071,59.1843,120500.0
2007-02-13 15:30:00,91.98,92.09,91.62,92.05,337200.0,59.1908,59.2616,58.9591,59.2358,337200.0
2007-02-14 09:30:00,92.25,93.51,92.1,93.34,337000.0,59.3645,60.1754,59.268,60.066,337000.0
2007-02-14 10:00:00,93.33,93.9,93.15,93.51,245100.0,60.0595,60.4263,59.9437,60.1754,245100.0
2007-02-14 10:30:00,93.46,93.49,92.62,93.32,162900.0,60.1432,60.1625,59.6026,60.0531,162900.0
2007-02-14 11:00:00,93.33,93.35,92.85,92.89,145600.0,60.0595,60.0724,59.7506,59.7764,145600.0
2007-02-14 11:30:00,92.89,93.2,92.75,93.14,105500.0,59.7764,59.9759,59.6863,59.9373,105500.0
2007-02-14 12:00:00,93.13,93.2,92.35,92.47,86900.0,59.9308,59.9759,59.4289,59.5061,86900.0
2007-02-14 12:30:00,92.49,93.0,92.45,92.99,48900.0,59.519,59.8472,59.4932,59.8407,48900.0
2007-02-14 13:00:00,93.0,93.11,92.77,93.02,69500.0,59.8472,59.9179,59.6991,59.86,69500.0
2007-02-14 13:30:00,93.0,93.24,92.91,93.13,88200.0,59.8472,60.0016,59.7892,59.9308,88200.0
2007-02-14 14:00:00,93.08,93.3,92.8,92.86,81900.0,59.8986,60.0402,59.7185,59.7571,81900.0
2007-02-14 14:30:00,92.87,92.97,92.56,92.74,66000.0,59.7635,59.8279,59.564,59.6798,66000.0
2007-02-14 15:00:00,92.71,93.11,92.64,93.01,75600.0,59.6605,59.9179,59.6155,59.8536,75600.0
2007-02-14 15:30:00,93.03,93.03,92.66,92.7,128800.0,59.8665,59.8665,59.6284,59.6541,128800.0
2007-02-15 09:30:00,93.25,93.9,92.25,92.58,211700.0,60.008,60.4263,59.3645,59.5769,211700.0
2007-02-15 10:00:00,92.54,92.75,91.85,91.9,139700.0,59.5511,59.6863,59.1071,59.1393,139700.0
2007-02-15 10:30:00,91.93,92.32,91.55,91.92,147200.0,59.1586,59.4096,58.9141,59.1522,147200.0
2007-02-15 11:00:00,91.87,92.38,91.63,91.94,117500.0,59.12,59.4482,58.9655,59.165,117500.0
2007-02-15 11:30:00,91.95,91.95,91.52,91.57,105600.0,59.1715,59.1715,58.8948,58.9269,105600.0
2007-02-15 12:00:00,91.55,91.75,91.36,91.51,77900.0,58.9141,59.0428,58.7918,58.8883,77900.0
2007-02-15 12:30:00,91.54,91.6,91.25,91.45,65000.0,58.9076,58.9462,58.721,58.8497,65000.0
2007-02-15 13:00:00,91.46,92.0,91.38,91.99,85400.0,58.8561,59.2036,58.8047,59.1972,85400.0
2007-02-15 13:30:00,91.99,92.35,91.93,92.11,70300.0,59.1972,59.4289,59.1586,59.2744,70300.0
2007-02-15 14:00:00,92.11,92.17,91.86,91.86,63300.0,59.2744,59.313,59.1135,59.1135,63300.0
2007-02-15 14:30:00,91.85,92.16,91.66,92.13,50400.0,59.1071,59.3066,58.9848,59.2873,50400.0
2007-02-15 15:00:00,92.13,92.14,91.75,91.94,81300.0,59.2873,59.2937,59.0428,59.165,81300.0
2007-02-15 15:30:00,91.93,91.95,91.7,91.75,94000.0,59.1586,59.1715,59.0106,59.0428,94000.0
2007-02-16 09:30:00,91.85,92.62,91.7,92.44,222700.0,59.1071,59.6026,59.0106,59.4868,222700.0
2007-02-16 10:00:00,92.4,92.6,92.11,92.39,101500.0,59.461,59.5898,59.2744,59.4546,101500.0
2007-02-16 10:30:00,92.39,92.39,91.85,92.23,121000.0,59.4546,59.4546,59.1071,59.3516,121000.0
2007-02-16 11:00:00,92.23,92.68,92.17,92.53,85300.0,59.3516,59.6412,59.313,59.5447,85300.0
2007-02-16 11:30:00,92.53,93.0,92.37,92.65,126300.0,59.5447,59.8472,59.4417,59.6219,126300.0
2007-02-16 12:00:00,92.66,92.69,92.33,92.45,69300.0,59.6284,59.6477,59.416,59.4932,69300.0
2007-02-16 12:30:00,92.45,92.46,91.93,91.94,60200.0,59.4932,59.4997,59.1586,59.165,60200.0
2007-02-16 13:00:00,91.94,92.07,91.04,91.09,156700.0,59.165,59.2487,58.5859,58.618,156700.0
2007-02-16 13:30:00,91.08,91.28,91.08,91.19,69000.0,58.6116,58.7403,58.6116,58.6824,69000.0
2007-02-16 14:00:00,91.19,91.71,91.18,91.36,95200.0,58.6824,59.017,58.676,58.7918,95200.0
2007-02-16 14:30:00,91.32,91.56,91.25,91.45,56100.0,58.766,58.9205,58.721,58.8497,56100.0
2007-02-16 15:00:00,91.45,91.62,91.44,91.6,111700.0,58.8497,58.9591,58.8433,58.9462,111700.0
2007-02-16 15:30:00,91.59,92.14,91.57,91.97,218600.0,58.9398,59.2937,58.9269,59.1843,218600.0
2007-02-20 09:30:00,92.75,92.75,91.1,91.2,249000.0,59.6863,59.6863,58.6245,58.6888,249000.0
2007-02-20 10:00:00,91.2,91.38,90.65,91.12,171700.0,58.6888,58.8047,58.3349,58.6373,171700.0
2007-02-20 10:30:00,91.13,91.93,91.09,91.74,138700.0,58.6438,59.1586,58.618,59.0363,138700.0
2007-02-20 11:00:00,91.75,92.68,91.28,92.41,128100.0,59.0428,59.6412,58.7403,59.4675,128100.0
2007-02-20 11:30:00,92.49,93.12,92.42,92.98,152900.0,59.519,59.9244,59.4739,59.8343,152900.0
2007-02-20 12:00:00,92.91,92.99,92.4,92.69,133900.0,59.7892,59.8407,59.461,59.6477,133900.0
2007-02-20 12:30:00,92.65,92.68,92.0,92.12,77900.0,59.6219,59.6412,59.2036,59.2809,77900.0
2007-02-20 13:00:00,92.13,92.49,92.13,92.23,71300.0,59.2873,59.519,59.2873,59.3516,71300.0
2007-02-20 13:30:00,92.23,92.79,92.22,92.69,72000.0,59.3516,59.712,59.3452,59.6477,72000.0
2007-02-20 14:00:00,92.69,92.8,92.52,92.75,70900.0,59.6477,59.7185,59.5383,59.6863,70900.0
2007-02-20 14:30:00,92.79,93.65,92.74,93.63,154300.0,59.712,60.2654,59.6798,60.2526,154300.0
2007-02-20 15:00:00,93.59,93.59,93.09,93.3,149500.0,60.2268,60.2268,59.9051,60.0402,149500.0
2007-02-20 15:30:00,93.3,93.34,92.92,93.14,177400.0,60.0402,60.066,59.7957,59.9373,177400.0
2007-02-21 09:30:00,92.2,92.35,91.35,92.13,298400.0,59.3323,59.4289,58.7854,59.2873,298400.0
2007-02-21 10:00:00,92.13,92.25,91.9,92.24,99300.0,59.2873,59.3645,59.1393,59.3581,99300.0
2007-02-21 10:30:00,92.24,92.94,92.23,92.61,182800.0,59.3581,59.8085,59.3516,59.5962,182800.0
2007-02-21 11:00:00,92.62,92.62,92.02,92.25,81500.0,59.6026,59.6026,59.2165,59.3645,81500.0
2007-02-21 11:30:00,92.26,92.86,92.24,92.56,86700.0,59.371,59.7571,59.3581,59.564,86700.0
2007-02-21 12:00:00,92.56,92.85,92.4,92.71,79000.0,59.564,59.7506,59.461,59.6605,79000.0
2007-02-21 12:30:00,92.69,93.25,92.66,92.75,122100.0,59.6477,60.008,59.6284,59.6863,122100.0
2007-02-21 13:00:00,92.72,92.88,92.51,92.52,60600.0,59.667,59.7699,59.5318,59.5383,60600.0
2007-02-21 13:30:00,92.51,92.78,92.11,92.3,97700.0,59.5318,59.7056,59.2744,59.3967,97700.0
2007-02-21 14:00:00,92.31,93.0,92.15,92.47,153200.0,59.4031,59.8472,59.3002,59.5061,153200.0
2007-02-21 14:30:00,92.44,92.51,91.76,92.15,151600.0,59.4868,59.5318,59.0492,59.3002,151600.0
2007-02-21 15:00:00,92.1,92.31,91.95,91.96,59600.0,59.268,59.4031,59.1715,59.1779,59600.0
2007-02-21 15:30:00,91.96,92.0,91.51,91.85,200500.0,59.1779,59.2036,58.8883,59.1071,200500.0
2007-02-22 09:30:00,93.0,93.5,91.85,93.34,358600.0,59.8472,60.1689,59.1071,60.066,358600.0
2007-02-22 10:00:00,93.4,94.16,92.51,92.99,439300.0,60.1046,60.5936,59.5318,59.8407,439300.0
2007-02-22 10:30:00,93.02,93.74,92.65,93.54,212000.0,59.86,60.3234,59.6219,60.1947,212000.0
2007-02-22 11:00:00,93.51,93.61,92.19,92.66,209700.0,60.1754,60.2397,59.3259,59.6284,209700.0
2007-02-22 11:30:00,92.7,92.73,92.04,92.5,139900.0,59.6541,59.6734,59.2294,59.5254,139900.0
2007-02-22 12:00:00,92.52,92.67,92.24,92.63,98900.0,59.5383,59.6348,59.3581,59.6091,98900.0
2007-02-22 12:30:00,92.64,92.65,91.86,92.1,129200.0,59.6155,59.6219,59.1135,59.268,129200.0
2007-02-22 13:00:00,92.13,92.34,92.02,92.26,52200.0,59.2873,59.4224,59.2165,59.371,52200.0
2007-02-22 13:30:00,92.25,92.41,92.08,92.19,52600.0,59.3645,59.4675,59.2551,59.3259,52600.0
2007-02-22 14:00:00,92.15,92.7,92.1,92.49,94100.0,59.3002,59.6541,59.268,59.519,94100.0
2007-02-22 14:30:00,92.5,92.51,91.9,91.96,178500.0,59.5254,59.5318,59.1393,59.1779,178500.0
2007-02-22 15:00:00,91.96,92.15,91.92,92.04,124700.0,59.1779,59.3002,59.1522,59.2294,124700.0
2007-02-22 15:30:00,92.04,92.35,91.92,92.03,185300.0,59.2294,59.4289,59.1522,59.2229,185300.0
2007-02-23 09:30:00,92.75,93.1,92.22,92.3,313900.0,59.6863,59.9115,59.3452,59.3967,313900.0
2007-02-23 10:00:00,92.26,92.43,91.6,92.05,286800.0,59.371,59.4804,58.9462,59.2358,286800.0
2007-02-23 10:30:00,92.04,92.1,91.1,91.52,194100.0,59.2294,59.268,58.6245,58.8948,194100.0
2007-02-23 11:00:00,91.52,91.82,91.31,91.53,84100.0,58.8948,59.0878,58.7596,58.9012,84100.0
2007-02-23 11:30:00,91.51,91.93,91.45,91.82,53800.0,58.8883,59.1586,58.8497,59.0878,53800.0
2007-02-23 12:00:00,91.82,92.04,91.71,91.99,58000.0,59.0878,59.2294,59.017,59.1972,58000.0
2007-02-23 12:30:00,91.99,92.36,91.61,91.77,145800.0,59.1972,59.4353,58.9527,59.0556,145800.0
2007-02-23 13:00:00,91.78,92.1,91.09,91.43,143400.0,59.0621,59.268,58.618,58.8368,143400.0
2007-02-23 13:30:00,91.37,91.6,91.27,91.52,94500.0,58.7982,58.9462,58.7339,58.8948,94500.0
2007-02-23 14:00:00,91.52,91.99,91.49,91.94,87800.0,58.8948,59.1972,58.8754,59.165,87800.0
2007-02-23 14:30:00,91.94,92.0,91.75,91.82,134100.0,59.165,59.2036,59.0428,59.0878,134100.0
2007-02-23 15:00:00,91.82,92.06,91.75,91.86,114700.0,59.0878,59.2423,59.0428,59.1135,114700.0
2007-02-23 15:30:00,91.87,91.91,91.55,91.7,146600.0,59.12,59.1457,58.9141,59.0106,146600.0
2007-02-26 09:30:00,92.95,93.25,91.6,91.6,252700.0,59.815,60.008,58.9462,58.9462,252700.0
2007-02-26 10:00:00,91.61,92.03,91.25,91.26,156000.0,58.9527,59.2229,58.721,58.7274,156000.0
2007-02-26 10:30:00,91.26,91.8,90.1,90.54,334400.0,58.7274,59.0749,57.981,58.2641,334400.0
2007-02-26 11:00:00,90.54,90.66,90.03,90.39,161700.0,58.2641,58.3413,57.9359,58.1676,161700.0
2007-02-26 11:30:00,90.38,90.67,90.12,90.4,129600.0,58.1611,58.3478,57.9938,58.174,129600.0
2007-02-26 12:00:00,90.39,90.49,90.09,90.41,136900.0,58.1676,58.2319,57.9745,58.1804,136900.0
2007-02-26 12:30:00,90.41,90.43,89.37,89.37,307900.0,58.1804,58.1933,57.5112,57.5112,307900.0
2007-02-26 13:00:00,89.37,89.7,88.55,88.88,243900.0,57.5112,57.7235,56.9835,57.1959,243900.0
2007-02-26 13:30:00,88.82,89.14,88.35,88.86,184500.0,57.1573,57.3632,56.8548,57.183,184500.0
2007-02-26 14:00:00,88.86,88.88,88.41,88.52,153400.0,57.183,57.1959,56.8934,56.9642,153400.0
2007-02-26 14:30:00,88.53,88.67,87.96,88.13,269000.0,56.9706,57.0607,56.6038,56.7132,269000.0
2007-02-26 15:00:00,88.13,88.56,88.07,88.16,173800.0,56.7132,56.9899,56.6746,56.7325,173800.0
2007-02-26 15:30:00,88.17,88.37,87.97,88.3,365800.0,56.739,56.8677,56.6103,56.8226,365800.0
2007-02-27 09:30:00,86.3,86.76,84.01,85.06,767200.0,55.5356,55.8316,54.0619,54.7376,767200.0
2007-02-27 10:00:00,85.2,86.5,84.39,86.25,495300.0,54.8277,55.6643,54.3065,55.5034,495300.0
2007-02-27 10:30:00,86.25,86.35,84.39,85.26,281300.0,55.5034,55.5678,54.3065,54.8663,281300.0
2007-02-27 11:00:00,85.25,86.0,84.42,85.6,319200.0,54.8599,55.3425,54.3258,55.0851,319200.0
2007-02-27 11:30:00,85.61,86.0,85.49,85.55,229500.0,55.0916,55.3425,55.0143,55.053,229500.0
2007-02-27 12:00:00,85.56,85.79,85.16,85.71,305800.0,55.0594,55.2074,54.802,55.1559,305800.0
2007-02-27 12:30:00,85.7,85.78,85.49,85.7,165900.0,55.1495,55.201,55.0143,55.1495,165900.0
2007-02-27 13:00:00,85.71,85.83,85.03,85.08,176700.0,55.1559,55.2331,54.7183,54.7505,176700.0
2007-02-27 13:30:00,85.11,85.14,84.45,84.47,275900.0,54.7698,54.7891,54.3451,54.358,275900.0
2007-02-27 14:00:00,84.48,84.53,83.75,83.79,371400.0,54.3644,54.3966,53.8946,53.9204,371400.0
2007-02-27 14:30:00,83.79,84.53,83.61,83.85,362600.0,53.9204,54.3966,53.8045,53.959,362600.0
2007-02-27 15:00:00,83.84,84.53,83.5,83.67,261800.0,53.9525,54.3966,53.7337,53.8431,261800.0
2007-02-27 15:30:00,83.75,84.14,83.39,83.9,204400.0,53.8946,54.1456,53.663,53.9911,204400.0
2007-02-28 09:30:00,85.0,85.8,83.9,84.35,558600.0,54.699,55.2138,53.9911,54.2807,558600.0
2007-02-28 10:00:00,84.35,85.55,84.0,85.35,282800.0,54.2807,55.053,54.0555,54.9242,282800.0
2007-02-28 10:30:00,85.33,87.2,84.4,87.09,451000.0,54.9114,56.1148,54.3129,56.044,451000.0
2007-02-28 11:00:00,87.09,88.64,85.85,87.73,537600.0,56.044,57.0414,55.246,56.4558,537600.0
2007-02-28 11:30:00,87.73,88.58,85.9,86.02,292700.0,56.4558,57.0028,55.2782,55.3554,292700.0
2007-02-28 12:00:00,86.02,87.08,85.91,86.59,289400.0,55.3554,56.0375,55.2846,55.7222,289400.0
2007-02-28 12:30:00,86.6,87.22,86.51,87.0,242300.0,55.7286,56.1276,55.6707,55.9861,242300.0
2007-02-28 13:00:00,87.0,87.3,86.65,87.0,143600.0,55.9861,56.1791,55.7608,55.9861,143600.0
2007-02-28 13:30:00,87.0,87.17,86.75,86.97,174500.0,55.9861,56.0954,55.8252,55.9667,174500.0
2007-02-28 14:00:00,86.97,87.06,86.35,86.49,206300.0,55.9667,56.0247,55.5678,55.6579,206300.0
2007-02-28 14:30:00,86.48,86.64,86.02,86.22,147800.0,55.6514,55.7544,55.3554,55.4841,147800.0
2007-02-28 15:00:00,86.25,86.45,86.11,86.37,152300.0,55.5034,55.6321,55.4133,55.5806,152300.0
2007-02-28 15:30:00,86.37,86.6,86.17,86.32,219300.0,55.5806,55.7286,55.4519,55.5485,219300.0
2007-03-01 09:30:00,84.99,85.0,82.32,83.13,625000.0,54.6926,54.699,52.9744,53.4956,625000.0
2007-03-01 10:00:00,83.06,84.27,82.42,84.1,524700.0,53.4506,54.2292,53.0387,54.1198,524700.0
2007-03-01 10:30:00,84.1,84.62,83.3,84.5,351500.0,54.1198,54.4545,53.605,54.3773,351500.0
2007-03-01 11:00:00,84.5,85.23,83.85,84.57,308600.0,54.3773,54.847,53.959,54.4223,308600.0
2007-03-01 11:30:00,85.12,85.52,84.41,85.32,222800.0,54.7762,55.0336,54.3193,54.9049,222800.0
2007-03-01 12:00:00,85.34,85.96,85.0,85.85,263700.0,54.9178,55.3168,54.699,55.246,263700.0
2007-03-01 12:30:00,85.87,86.75,85.7,86.65,264100.0,55.2589,55.8252,55.1495,55.7608,264100.0
2007-03-01 13:00:00,86.65,87.35,86.24,87.12,252000.0,55.7608,56.2113,55.497,56.0633,252000.0
2007-03-01 13:30:00,87.11,87.68,86.6,87.61,323600.0,56.0568,56.4236,55.7286,56.3786,323600.0
2007-03-01 14:00:00,87.65,88.03,87.5,87.76,293400.0,56.4043,56.6489,56.3078,56.4751,293400.0
2007-03-01 14:30:00,87.76,88.79,87.72,88.56,459200.0,56.4751,57.1379,56.4494,56.9899,459200.0
2007-03-01 15:00:00,88.52,89.16,87.98,88.16,503300.0,56.9642,57.3761,56.6167,56.7325,503300.0
2007-03-01 15:30:00,88.12,88.18,87.75,87.91,470700.0,56.7068,56.7454,56.4687,56.5717,470700.0
2007-03-02 09:30:00,87.5,87.76,86.04,86.35,338100.0,56.3078,56.4751,55.3683,55.5678,338100.0
2007-03-02 10:00:00,86.36,86.96,86.31,86.53,239100.0,55.5742,55.9603,55.542,55.6836,239100.0
2007-03-02 10:30:00,86.52,87.41,86.4,87.25,165800.0,55.6772,56.2499,55.5999,56.1469,165800.0
2007-03-02 11:00:00,87.26,87.33,86.7,86.81,113100.0,56.1534,56.1984,55.793,55.8638,113100.0
2007-03-02 11:30:00,86.76,86.76,85.95,86.2,156700.0,55.8316,55.8316,55.3104,55.4712,156700.0
2007-03-02 12:00:00,86.22,86.54,85.6,85.67,118400.0,55.4841,55.69,55.0851,55.1302,118400.0
2007-03-02 12:30:00,85.68,85.85,85.06,85.41,142100.0,55.1366,55.246,54.7376,54.9629,142100.0
2007-03-02 13:00:00,85.41,85.44,84.63,84.63,159500.0,54.9629,54.9822,54.4609,54.4609,159500.0
2007-03-02 13:30:00,84.66,84.97,84.5,84.65,121900.0,54.4802,54.6797,54.3773,54.4738,121900.0
2007-03-02 14:00:00,84.65,84.82,84.22,84.28,180600.0,54.4738,54.5832,54.1971,54.2357,180600.0
2007-03-02 14:30:00,84.28,84.75,84.04,84.65,197600.0,54.2357,54.5381,54.0812,54.4738,197600.0
2007-03-02 15:00:00,84.65,85.09,84.51,84.85,183200.0,54.4738,54.7569,54.3837,54.6025,183200.0
2007-03-02 15:30:00,84.9,84.99,84.1,84.26,240100.0,54.6347,54.6926,54.1198,54.2228,240100.0
2007-03-05 09:30:00,83.2,83.62,81.56,83.6,479300.0,53.5407,53.811,52.4853,53.7981,479300.0
2007-03-05 10:00:00,83.56,83.78,82.52,82.65,427400.0,53.7724,53.9139,53.1031,53.1867,427400.0
2007-03-05 10:30:00,82.66,82.67,81.9,82.26,183800.0,53.1932,53.1996,52.7041,52.9358,183800.0
2007-03-05 11:00:00,82.25,83.46,82.15,83.3,268200.0,52.9293,53.708,52.865,53.605,268200.0
2007-03-05 11:30:00,83.27,83.35,82.76,82.97,203500.0,53.5857,53.6372,53.2575,53.3927,203500.0
2007-03-05 12:00:00,82.92,82.96,82.29,82.44,179000.0,53.3605,53.3862,52.9551,53.0516,179000.0
2007-03-05 12:30:00,82.42,82.75,81.95,82.3,159200.0,53.0387,53.2511,52.7363,52.9615,159200.0
2007-03-05 13:00:00,82.3,82.56,82.09,82.25,159100.0,52.9615,53.1288,52.8264,52.9293,159100.0
2007-03-05 13:30:00,82.24,82.93,82.18,82.72,167100.0,52.9229,53.3669,52.8843,53.2318,167100.0
2007-03-05 14:00:00,82.74,83.18,82.49,82.58,279600.0,53.2447,53.5278,53.0838,53.1417,279600.0
2007-03-05 14:30:00,82.57,82.63,82.35,82.51,130100.0,53.1353,53.1739,52.9937,53.0967,130100.0
2007-03-05 15:00:00,82.51,82.52,82.08,82.34,271500.0,53.0967,53.1031,52.8199,52.9873,271500.0
2007-03-05 15:30:00,82.34,82.42,81.0,81.02,556300.0,52.9873,53.0387,52.1249,52.1378,556300.0
2007-03-06 09:30:00,83.0,84.4,82.84,83.76,469200.0,53.412,54.3129,53.309,53.9011,469200.0
2007-03-06 10:00:00,83.76,84.13,83.5,83.79,263300.0,53.9011,54.1392,53.7337,53.9204,263300.0
2007-03-06 10:30:00,83.79,84.0,83.61,83.65,138900.0,53.9204,54.0555,53.8045,53.8303,138900.0
2007-03-06 11:00:00,83.62,84.38,83.59,84.14,146300.0,53.811,54.3,53.7917,54.1456,146300.0
2007-03-06 11:30:00,84.12,84.5,84.06,84.49,162300.0,54.1327,54.3773,54.0941,54.3708,162300.0
2007-03-06 12:00:00,84.47,84.66,84.28,84.45,124600.0,54.358,54.4802,54.2357,54.3451,124600.0
2007-03-06 12:30:00,84.44,84.75,84.36,84.53,103400.0,54.3386,54.5381,54.2872,54.3966,103400.0
2007-03-06 13:00:00,84.53,84.67,84.32,84.58,123700.0,54.3966,54.4867,54.2614,54.4287,123700.0
2007-03-06 13:30:00,84.58,84.75,84.53,84.56,74500.0,54.4287,54.5381,54.3966,54.4159,74500.0
2007-03-06 14:00:00,84.57,85.33,84.56,85.08,298400.0,54.4223,54.9114,54.4159,54.7505,298400.0
2007-03-06 14:30:00,85.07,85.5,85.0,85.49,135000.0,54.7441,55.0208,54.699,55.0143,135000.0
2007-03-06 15:00:00,85.5,86.0,85.41,85.98,287700.0,55.0208,55.3425,54.9629,55.3297,287700.0
2007-03-06 15:30:00,85.97,86.57,85.27,85.87,680300.0,55.3232,55.7093,54.8728,55.2589,680300.0
2007-03-07 09:30:00,85.83,85.89,84.86,85.44,367700.0,55.2331,55.2717,54.6089,54.9822,367700.0
2007-03-07 10:00:00,85.37,85.5,84.95,85.19,161500.0,54.9371,55.0208,54.6668,54.8213,161500.0
2007-03-07 10:30:00,85.23,85.45,85.02,85.02,146700.0,54.847,54.9886,54.7119,54.7119,146700.0
2007-03-07 11:00:00,85.01,85.02,84.14,84.43,179600.0,54.7055,54.7119,54.1456,54.3322,179600.0
2007-03-07 11:30:00,84.43,84.74,84.17,84.7,114700.0,54.3322,54.5317,54.1649,54.506,114700.0
2007-03-07 12:00:00,84.67,85.1,84.33,84.58,86500.0,54.4867,54.7634,54.2679,54.4287,86500.0
2007-03-07 12:30:00,84.6,84.8,84.45,84.77,57800.0,54.4416,54.5703,54.3451,54.551,57800.0
2007-03-07 13:00:00,84.76,84.96,84.65,84.94,86700.0,54.5446,54.6733,54.4738,54.6604,86700.0
2007-03-07 13:30:00,84.94,85.18,84.82,85.03,131000.0,54.6604,54.8148,54.5832,54.7183,131000.0
2007-03-07 14:00:00,84.98,85.02,84.13,84.22,138800.0,54.6861,54.7119,54.1392,54.1971,138800.0
2007-03-07 14:30:00,84.22,84.43,84.01,84.07,111100.0,54.1971,54.3322,54.0619,54.1005,111100.0
2007-03-07 15:00:00,84.08,84.32,83.93,84.03,111300.0,54.107,54.2614,54.0105,54.0748,111300.0
2007-03-07 15:30:00,84.01,84.6,84.0,84.14,292700.0,54.0619,54.4416,54.0555,54.1456,292700.0
2007-03-08 09:30:00,85.45,86.0,85.21,85.47,183300.0,54.9886,55.3425,54.8342,55.0015,183300.0
2007-03-08 10:00:00,85.48,86.73,85.48,86.69,248100.0,55.0079,55.8123,55.0079,55.7866,248100.0
2007-03-08 10:30:00,86.69,87.43,86.26,87.28,194500.0,55.7866,56.2628,55.5098,56.1662,194500.0
2007-03-08 11:00:00,87.28,87.49,86.65,87.37,186700.0,56.1662,56.3014,55.7608,56.2242,186700.0
2007-03-08 11:30:00,87.38,88.1,87.16,87.74,205700.0,56.2306,56.6939,56.089,56.4623,205700.0
2007-03-08 12:00:00,87.72,87.97,87.4,87.66,108800.0,56.4494,56.6103,56.2435,56.4108,108800.0
2007-03-08 12:30:00,87.65,87.95,87.64,87.91,82500.0,56.4043,56.5974,56.3979,56.5717,82500.0
2007-03-08 13:00:00,87.9,88.0,87.67,87.95,94100.0,56.5652,56.6296,56.4172,56.5974,94100.0
2007-03-08 13:30:00,87.96,88.0,87.41,87.46,70300.0,56.6038,56.6296,56.2499,56.2821,70300.0
2007-03-08 14:00:00,87.46,87.46,86.91,87.15,96900.0,56.2821,56.2821,55.9281,56.0826,96900.0
2007-03-08 14:30:00,87.14,87.14,86.43,86.63,192600.0,56.0761,56.0761,55.6192,55.7479,192600.0
2007-03-08 15:00:00,86.69,87.01,86.6,86.7,125200.0,55.7866,55.9925,55.7286,55.793,125200.0
2007-03-08 15:30:00,86.69,87.15,86.64,87.14,221400.0,55.7866,56.0826,55.7544,56.0761,221400.0
2007-03-09 09:30:00,88.1,88.3,86.55,86.58,435900.0,56.6939,56.8226,55.6965,55.7158,435900.0
2007-03-09 10:00:00,86.67,86.68,86.25,86.36,179400.0,55.7737,55.7801,55.5034,55.5742,179400.0
2007-03-09 10:30:00,86.45,86.67,85.73,86.47,133300.0,55.6321,55.7737,55.1688,55.645,133300.0
2007-03-09 11:00:00,86.47,87.0,85.98,86.98,103200.0,55.645,55.9861,55.3297,55.9732,103200.0
2007-03-09 11:30:00,86.98,87.24,86.79,86.9,94000.0,55.9732,56.1405,55.8509,55.9217,94000.0
2007-03-09 12:00:00,86.9,86.9,86.4,86.74,71400.0,55.9217,55.9217,55.5999,55.8187,71400.0
2007-03-09 12:30:00,86.7,86.71,86.23,86.23,68600.0,55.793,55.7994,55.4905,55.4905,68600.0
2007-03-09 13:00:00,86.18,86.42,85.64,86.36,89900.0,55.4584,55.6128,55.1109,55.5742,89900.0
2007-03-09 13:30:00,86.31,86.48,85.64,85.85,91000.0,55.542,55.6514,55.1109,55.246,91000.0
2007-03-09 14:00:00,85.85,86.05,85.5,85.78,103100.0,55.246,55.3747,55.0208,55.201,103100.0
2007-03-09 14:30:00,85.86,86.36,85.7,86.16,80500.0,55.2524,55.5742,55.1495,55.4455,80500.0
2007-03-09 15:00:00,86.17,86.69,86.05,86.56,85100.0,55.4519,55.7866,55.3747,55.7029,85100.0
2007-03-09 15:30:00,86.56,86.97,86.28,86.61,146500.0,55.7029,55.9667,55.5227,55.7351,146500.0
2007-03-12 09:30:00,86.3,86.31,84.31,84.57,473000.0,55.5356,55.542,54.255,54.4223,473000.0
2007-03-12 10:00:00,84.53,85.42,84.1,85.19,204600.0,54.3966,54.9693,54.1198,54.8213,204600.0
2007-03-12 10:30:00,85.18,85.4,85.01,85.01,87100.0,54.8148,54.9564,54.7055,54.7055,87100.0
2007-03-12 11:00:00,85.01,85.01,84.38,84.69,137300.0,54.7055,54.7055,54.3,54.4995,137300.0
2007-03-12 11:30:00,84.67,84.72,84.26,84.35,90900.0,54.4867,54.5188,54.2228,54.2807,90900.0
2007-03-12 12:00:00,84.34,84.35,83.8,84.02,304000.0,54.2743,54.2807,53.9268,54.0684,304000.0
2007-03-12 12:30:00,84.03,84.6,84.03,84.51,149000.0,54.0748,54.4416,54.0748,54.3837,149000.0
2007-03-12 13:00:00,84.51,84.56,83.98,84.1,110000.0,54.3837,54.4159,54.0426,54.1198,110000.0
2007-03-12 13:30:00,84.1,84.13,83.64,84.0,152600.0,54.1198,54.1392,53.8238,54.0555,152600.0
2007-03-12 14:00:00,84.0,84.34,84.0,84.3,95900.0,54.0555,54.2743,54.0555,54.2486,95900.0
2007-03-12 14:30:00,84.31,84.46,83.88,84.08,173300.0,54.255,54.3515,53.9783,54.107,173300.0
2007-03-12 15:00:00,84.08,84.23,83.67,84.14,211500.0,54.107,54.2035,53.8431,54.1456,211500.0
2007-03-12 15:30:00,84.13,85.1,84.08,85.01,503600.0,54.1392,54.7634,54.107,54.7055,503600.0
2007-03-13 09:30:00,84.5,85.55,84.06,85.15,315000.0,54.3773,55.053,54.0941,54.7955,315000.0
2007-03-13 10:00:00,85.12,86.12,85.12,85.75,216900.0,54.7762,55.4198,54.7762,55.1817,216900.0
2007-03-13 10:30:00,85.69,85.8,84.94,85.04,122500.0,55.143,55.2138,54.6604,54.7248,122500.0
2007-03-13 11:00:00,85.05,85.29,84.76,84.8,102000.0,54.7312,54.8856,54.5446,54.5703,102000.0
2007-03-13 11:30:00,84.77,84.77,84.5,84.65,90500.0,54.551,54.551,54.3773,54.4738,90500.0
2007-03-13 12:00:00,84.63,84.66,83.65,83.66,177300.0,54.4609,54.4802,53.8303,53.8367,177300.0
2007-03-13 12:30:00,83.63,84.02,83.53,84.02,106300.0,53.8174,54.0684,53.753,54.0684,106300.0
2007-03-13 13:00:00,84.03,84.07,83.29,83.3,73400.0,54.0748,54.1005,53.5986,53.605,73400.0
2007-03-13 13:30:00,83.26,83.3,82.55,82.89,166000.0,53.5793,53.605,53.1224,53.3412,166000.0
2007-03-13 14:00:00,82.83,82.89,82.25,82.67,130900.0,53.3026,53.3412,52.9293,53.1996,130900.0
2007-03-13 14:30:00,82.67,83.74,82.66,83.14,194000.0,53.1996,53.8882,53.1932,53.5021,194000.0
2007-03-13 15:00:00,83.12,83.29,82.77,83.15,169800.0,53.4892,53.5986,53.264,53.5085,169800.0
2007-03-13 15:30:00,83.15,83.38,82.71,82.93,260900.0,53.5085,53.6565,53.2254,53.3669,260900.0
2007-03-14 09:30:00,82.9,83.38,82.32,82.61,290100.0,53.3476,53.6565,52.9744,53.161,290100.0
2007-03-14 10:00:00,82.57,82.71,81.6,82.33,207600.0,53.1353,53.2254,52.5111,52.9808,207600.0
2007-03-14 10:30:00,82.34,83.72,82.28,82.91,209700.0,52.9873,53.8753,52.9486,53.3541,209700.0
2007-03-14 11:00:00,82.9,84.01,82.87,83.7,319200.0,53.3476,54.0619,53.3283,53.8624,319200.0
2007-03-14 11:30:00,83.7,84.15,83.4,83.92,229700.0,53.8624,54.152,53.6694,54.004,229700.0
2007-03-14 12:00:00,83.86,83.99,83.04,83.07,197400.0,53.9654,54.0491,53.4377,53.457,197400.0
2007-03-14 12:30:00,83.07,83.56,82.79,82.85,226200.0,53.457,53.7724,53.2768,53.3155,226200.0
2007-03-14 13:00:00,82.89,84.27,82.85,83.88,210200.0,53.3412,54.2292,53.3155,53.9783,210200.0
2007-03-14 13:30:00,83.88,83.95,83.43,83.7,132100.0,53.9783,54.0233,53.6887,53.8624,132100.0
2007-03-14 14:00:00,83.68,85.62,83.36,85.55,421000.0,53.8496,55.098,53.6436,55.053,421000.0
2007-03-14 14:30:00,85.56,85.85,85.2,85.28,548900.0,55.0594,55.246,54.8277,54.8792,548900.0
2007-03-14 15:00:00,85.27,85.77,85.13,85.29,923000.0,54.8728,55.1945,54.7827,54.8856,923000.0
2007-03-14 15:30:00,85.25,85.44,85.03,85.19,223200.0,54.8599,54.9822,54.7183,54.8213,223200.0
2007-03-15 09:30:00,85.25,87.5,85.1,87.12,509600.0,54.8599,56.3078,54.7634,56.0633,509600.0
2007-03-15 10:00:00,87.13,87.55,86.81,87.25,344600.0,56.0697,56.34,55.8638,56.1469,344600.0
2007-03-15 10:30:00,87.23,87.36,86.72,87.09,217700.0,56.1341,56.2177,55.8059,56.044,217700.0
2007-03-15 11:00:00,87.05,87.11,86.77,87.02,112600.0,56.0182,56.0568,55.838,55.9989,112600.0
2007-03-15 11:30:00,87.04,87.5,86.98,87.19,122500.0,56.0118,56.3078,55.9732,56.1083,122500.0
2007-03-15 12:00:00,87.22,87.46,87.0,87.38,151100.0,56.1276,56.2821,55.9861,56.2306,151100.0
2007-03-15 12:30:00,87.4,87.5,87.19,87.21,316700.0,56.2435,56.3078,56.1083,56.1212,316700.0
2007-03-15 13:00:00,87.18,87.18,86.51,86.65,72300.0,56.1019,56.1019,55.6707,55.7608,72300.0
2007-03-15 13:30:00,86.6,87.12,86.08,86.85,179200.0,55.7286,56.0633,55.394,55.8895,179200.0
2007-03-15 14:00:00,86.91,87.24,86.45,86.51,164500.0,55.9281,56.1405,55.6321,55.6707,164500.0
2007-03-15 14:30:00,86.51,86.85,86.37,86.74,69400.0,55.6707,55.8895,55.5806,55.8187,69400.0
2007-03-15 15:00:00,86.75,86.93,86.62,86.79,71100.0,55.8252,55.941,55.7415,55.8509,71100.0
2007-03-15 15:30:00,86.79,87.06,86.54,86.55,157600.0,55.8509,56.0247,55.69,55.6965,157600.0
2007-03-16 09:30:00,86.3,86.31,85.31,85.81,271500.0,55.5356,55.542,54.8985,55.2203,271500.0
2007-03-16 10:00:00,85.76,86.0,85.56,85.92,112300.0,55.1881,55.3425,55.0594,55.2911,112300.0
2007-03-16 10:30:00,85.97,85.98,85.6,85.85,107500.0,55.3232,55.3297,55.0851,55.246,107500.0
2007-03-16 11:00:00,85.86,86.66,85.79,86.47,189500.0,55.2524,55.7673,55.2074,55.645,189500.0
2007-03-16 11:30:00,86.47,86.6,86.03,86.44,175100.0,55.645,55.7286,55.3618,55.6257,175100.0
2007-03-16 12:00:00,86.43,86.57,86.27,86.32,67600.0,55.6192,55.7093,55.5163,55.5485,67600.0
2007-03-16 12:30:00,86.31,86.4,86.21,86.24,35700.0,55.542,55.5999,55.4777,55.497,35700.0
2007-03-16 13:00:00,86.23,86.64,86.16,86.64,73900.0,55.4905,55.7544,55.4455,55.7544,73900.0
2007-03-16 13:30:00,86.64,86.65,86.11,86.3,71700.0,55.7544,55.7608,55.4133,55.5356,71700.0
2007-03-16 14:00:00,86.31,86.43,86.08,86.15,83100.0,55.542,55.6192,55.394,55.4391,83100.0
2007-03-16 14:30:00,86.15,86.39,86.09,86.26,74800.0,55.4391,55.5935,55.4005,55.5098,74800.0
2007-03-16 15:00:00,86.27,86.43,86.12,86.43,94800.0,55.5163,55.6192,55.4198,55.6192,94800.0
2007-03-16 15:30:00,86.45,86.9,86.19,86.7,228200.0,55.6321,55.9217,55.4648,55.793,228200.0
2007-03-19 09:30:00,87.95,88.15,87.3,87.48,253100.0,56.5974,56.7261,56.1791,56.2949,253100.0
2007-03-19 10:00:00,87.52,87.75,86.85,87.48,141200.0,56.3207,56.4687,55.8895,56.2949,141200.0
2007-03-19 10:30:00,87.45,87.8,87.25,87.8,91700.0,56.2756,56.5009,56.1469,56.5009,91700.0
2007-03-19 11:00:00,87.75,87.98,87.57,87.87,73300.0,56.4687,56.6167,56.3529,56.5459,73300.0
2007-03-19 11:30:00,87.84,88.1,87.79,87.82,88000.0,56.5266,56.6939,56.4944,56.5137,88000.0
2007-03-19 12:00:00,87.83,88.09,87.52,87.63,89700.0,56.5202,56.6875,56.3207,56.3915,89700.0
2007-03-19 12:30:00,87.54,87.72,87.45,87.5,56900.0,56.3336,56.4494,56.2756,56.3078,56900.0
2007-03-19 13:00:00,87.48,87.86,87.38,87.68,72300.0,56.2949,56.5395,56.2306,56.4236,72300.0
2007-03-19 13:30:00,87.69,87.73,87.45,87.48,37500.0,56.4301,56.4558,56.2756,56.2949,37500.0
2007-03-19 14:00:00,87.48,87.78,87.45,87.67,44700.0,56.2949,56.488,56.2756,56.4172,44700.0
2007-03-19 14:30:00,87.66,87.82,87.38,87.55,65800.0,56.4108,56.5137,56.2306,56.34,65800.0
2007-03-19 15:00:00,87.55,87.59,87.4,87.58,76800.0,56.34,56.3657,56.2435,56.3593,76800.0
2007-03-19 15:30:00,87.59,87.69,87.37,87.52,124700.0,56.3657,56.4301,56.2242,56.3207,124700.0
2007-03-20 09:30:00,88.1,88.46,87.12,87.4,275400.0,56.6939,56.9256,56.0633,56.2435,275400.0
2007-03-20 10:00:00,87.41,87.65,87.19,87.65,98200.0,56.2499,56.4043,56.1083,56.4043,98200.0
2007-03-20 10:30:00,87.62,88.47,87.54,88.45,156600.0,56.385,56.932,56.3336,56.9192,156600.0
2007-03-20 11:00:00,88.46,89.1,88.35,88.53,162200.0,56.9256,57.3374,56.8548,56.9706,162200.0
2007-03-20 11:30:00,88.53,88.88,88.2,88.8,116300.0,56.9706,57.1959,56.7583,57.1444,116300.0
2007-03-20 12:00:00,88.81,89.35,88.6,88.75,139800.0,57.1508,57.4983,57.0157,57.1122,139800.0
2007-03-20 12:30:00,88.76,88.8,88.51,88.62,49600.0,57.1186,57.1444,56.9578,57.0286,49600.0
2007-03-20 13:00:00,88.64,88.7,88.4,88.48,31100.0,57.0414,57.08,56.887,56.9385,31100.0
2007-03-20 13:30:00,88.48,88.61,88.05,88.3,50100.0,56.9385,57.0221,56.6617,56.8226,50100.0
2007-03-20 14:00:00,88.28,89.39,88.27,88.96,235000.0,56.8098,57.5241,56.8033,57.2473,235000.0
2007-03-20 14:30:00,88.98,88.99,88.58,88.77,91300.0,57.2602,57.2667,57.0028,57.1251,91300.0
2007-03-20 15:00:00,88.78,89.35,88.73,89.01,144100.0,57.1315,57.4983,57.0993,57.2795,144100.0
2007-03-20 15:30:00,89.01,89.45,88.96,89.34,188700.0,57.2795,57.5627,57.2473,57.4919,188700.0
2007-03-21 09:30:00,88.9,89.0,88.08,88.54,277700.0,57.2087,57.2731,56.6811,56.9771,277700.0
2007-03-21 10:00:00,88.52,89.71,88.37,89.6,331100.0,56.9642,57.73,56.8677,57.6592,331100.0
2007-03-21 10:30:00,89.64,90.13,89.41,89.92,226100.0,57.6849,58.0003,57.5369,57.8651,226100.0
2007-03-21 11:00:00,89.9,89.95,89.4,89.6,122000.0,57.8523,57.8844,57.5305,57.6592,122000.0
2007-03-21 11:30:00,89.61,89.65,89.25,89.56,84200.0,57.6656,57.6914,57.434,57.6335,84200.0
2007-03-21 12:00:00,89.56,89.9,89.47,89.52,84300.0,57.6335,57.8523,57.5755,57.6077,84300.0
2007-03-21 12:30:00,89.53,90.1,89.49,90.08,139900.0,57.6142,57.981,57.5884,57.9681,139900.0
2007-03-21 13:00:00,90.08,90.62,89.97,90.55,119900.0,57.9681,58.3156,57.8973,58.2705,119900.0
2007-03-21 13:30:00,90.5,90.75,90.13,90.65,162000.0,58.2384,58.3992,58.0003,58.3349,162000.0
2007-03-21 14:00:00,90.64,91.27,90.5,91.24,299600.0,58.3285,58.7339,58.2384,58.7146,299600.0
2007-03-21 14:30:00,91.23,91.95,91.01,91.88,237600.0,58.7081,59.1715,58.5666,59.1264,237600.0
2007-03-21 15:00:00,91.92,92.01,90.74,90.9,212100.0,59.1522,59.2101,58.3928,58.4958,212100.0
2007-03-21 15:30:00,90.89,91.93,90.87,91.75,481400.0,58.4893,59.1586,58.4765,59.0428,481400.0
2007-03-22 09:30:00,93.0,93.16,92.18,92.49,300800.0,59.8472,59.9501,59.3195,59.519,300800.0
2007-03-22 10:00:00,92.45,92.72,92.31,92.37,118300.0,59.4932,59.667,59.4031,59.4417,118300.0
2007-03-22 10:30:00,92.39,92.98,92.39,92.46,147300.0,59.4546,59.8343,59.4546,59.4997,147300.0
2007-03-22 11:00:00,92.45,92.5,92.08,92.25,98300.0,59.4932,59.5254,59.2551,59.3645,98300.0
2007-03-22 11:30:00,92.23,92.64,92.19,92.5,65100.0,59.3516,59.6155,59.3259,59.5254,65100.0
2007-03-22 12:00:00,92.48,92.51,92.22,92.31,51200.0,59.5125,59.5318,59.3452,59.4031,51200.0
2007-03-22 12:30:00,92.29,92.37,92.06,92.15,49900.0,59.3903,59.4417,59.2423,59.3002,49900.0
2007-03-22 13:00:00,92.09,92.31,92.02,92.11,88400.0,59.2616,59.4031,59.2165,59.2744,88400.0
2007-03-22 13:30:00,92.15,92.22,91.93,92.1,104300.0,59.3002,59.3452,59.1586,59.268,104300.0
2007-03-22 14:00:00,92.1,92.15,91.94,92.13,85500.0,59.268,59.3002,59.165,59.2873,85500.0
2007-03-22 14:30:00,92.14,92.15,91.91,91.91,62500.0,59.2937,59.3002,59.1457,59.1457,62500.0
2007-03-22 15:00:00,91.97,92.02,91.65,91.69,84200.0,59.1843,59.2165,58.9784,59.0042,84200.0
2007-03-22 15:30:00,91.7,91.78,91.04,91.23,307800.0,59.0106,59.0621,58.5859,58.7081,307800.0
2007-03-23 09:30:00,91.88,92.4,91.71,91.75,154100.0,59.1264,59.461,59.017,59.0428,154100.0
2007-03-23 10:00:00,91.75,92.2,91.25,91.31,134400.0,59.0428,59.3323,58.721,58.7596,134400.0
2007-03-23 10:30:00,91.26,91.52,91.06,91.28,90200.0,58.7274,58.8948,58.5987,58.7403,90200.0
2007-03-23 11:00:00,91.28,91.39,91.04,91.15,53800.0,58.7403,58.8111,58.5859,58.6567,53800.0
2007-03-23 11:30:00,91.14,91.49,91.05,91.2,65600.0,58.6502,58.8754,58.5923,58.6888,65600.0
2007-03-23 12:00:00,91.19,91.19,90.68,90.86,80700.0,58.6824,58.6824,58.3542,58.47,80700.0
2007-03-23 12:30:00,90.86,91.0,90.74,90.98,51100.0,58.47,58.5601,58.3928,58.5473,51100.0
2007-03-23 13:00:00,90.99,91.0,90.52,90.56,58200.0,58.5537,58.5601,58.2512,58.277,58200.0
2007-03-23 13:30:00,90.56,91.34,90.54,91.33,81900.0,58.277,58.7789,58.2641,58.7725,81900.0
2007-03-23 14:00:00,91.29,91.4,91.15,91.24,89500.0,58.7467,58.8175,58.6567,58.7146,89500.0
2007-03-23 14:30:00,91.22,91.39,90.99,91.16,61700.0,58.7017,58.8111,58.5537,58.6631,61700.0
2007-03-23 15:00:00,91.16,91.17,90.79,91.08,97400.0,58.6631,58.6695,58.425,58.6116,97400.0
2007-03-23 15:30:00,91.08,91.28,90.98,91.2,129800.0,58.6116,58.7403,58.5473,58.6888,129800.0
2007-03-26 09:30:00,91.2,91.72,91.07,91.27,144100.0,58.6888,59.0235,58.6052,58.7339,144100.0
2007-03-26 10:00:00,91.25,91.32,90.62,90.97,208200.0,58.721,58.766,58.3156,58.5408,208200.0
2007-03-26 10:30:00,91.0,91.14,90.6,90.78,89000.0,58.5601,58.6502,58.3027,58.4185,89000.0
2007-03-26 11:00:00,90.81,90.84,90.55,90.65,64800.0,58.4379,58.4572,58.2705,58.3349,64800.0
2007-03-26 11:30:00,90.65,90.67,90.26,90.67,137400.0,58.3349,58.3478,58.0839,58.3478,137400.0
2007-03-26 12:00:00,90.69,91.2,90.67,91.2,66700.0,58.3606,58.6888,58.3478,58.6888,66700.0
2007-03-26 12:30:00,91.17,91.45,90.98,91.1,47600.0,58.6695,58.8497,58.5473,58.6245,47600.0
2007-03-26 13:00:00,91.1,91.29,90.96,91.19,28800.0,58.6245,58.7467,58.5344,58.6824,28800.0
2007-03-26 13:30:00,91.2,91.22,90.49,90.74,73600.0,58.6888,58.7017,58.2319,58.3928,73600.0
2007-03-26 14:00:00,90.77,90.88,90.37,90.41,82400.0,58.4121,58.4829,58.1547,58.1804,82400.0
2007-03-26 14:30:00,90.41,90.54,90.25,90.5,105700.0,58.1804,58.2641,58.0775,58.2384,105700.0
2007-03-26 15:00:00,90.5,90.74,90.45,90.7,87800.0,58.2384,58.3928,58.2062,58.3671,87800.0
2007-03-26 15:30:00,90.71,91.19,90.7,91.17,119200.0,58.3735,58.6824,58.3671,58.6695,119200.0
2007-03-27 09:30:00,90.77,90.88,89.44,89.52,228900.0,58.4121,58.4829,57.5562,57.6077,228900.0
2007-03-27 10:00:00,89.51,89.65,88.53,88.77,376000.0,57.6013,57.6914,56.9706,57.1251,376000.0
2007-03-27 10:30:00,88.8,89.25,88.11,89.02,301600.0,57.1444,57.434,56.7004,57.286,301600.0
2007-03-27 11:00:00,89.02,89.03,88.5,88.66,194600.0,57.286,57.2924,56.9513,57.0543,194600.0
2007-03-27 11:30:00,88.67,88.7,88.18,88.36,184500.0,57.0607,57.08,56.7454,56.8612,184500.0
2007-03-27 12:00:00,88.34,88.55,88.11,88.39,130900.0,56.8484,56.9835,56.7004,56.8805,130900.0
2007-03-27 12:30:00,88.39,89.29,88.28,89.26,137600.0,56.8805,57.4597,56.8098,57.4404,137600.0
2007-03-27 13:00:00,89.23,89.28,88.3,88.31,161600.0,57.4211,57.4533,56.8226,56.8291,161600.0
2007-03-27 13:30:00,88.32,88.47,88.18,88.47,117300.0,56.8355,56.932,56.7454,56.932,117300.0
2007-03-27 14:00:00,88.47,88.54,88.14,88.24,140100.0,56.932,56.9771,56.7197,56.784,140100.0
2007-03-27 14:30:00,88.21,88.34,88.15,88.26,181300.0,56.7647,56.8484,56.7261,56.7969,181300.0
2007-03-27 15:00:00,88.26,88.43,88.15,88.29,118300.0,56.7969,56.9063,56.7261,56.8162,118300.0
2007-03-27 15:30:00,88.29,88.58,88.13,88.15,294800.0,56.8162,57.0028,56.7132,56.7261,294800.0
2007-03-28 09:30:00,88.35,88.35,86.37,86.63,372700.0,56.8548,56.8548,55.5806,55.7479,372700.0
2007-03-28 10:00:00,86.6,87.36,86.47,87.18,170000.0,55.7286,56.2177,55.645,56.1019,170000.0
2007-03-28 10:30:00,87.22,87.26,86.18,86.49,243500.0,56.1276,56.1534,55.4584,55.6579,243500.0
2007-03-28 11:00:00,86.5,86.68,86.05,86.62,140900.0,55.6643,55.7801,55.3747,55.7415,140900.0
2007-03-28 11:30:00,86.62,86.9,86.5,86.71,94900.0,55.7415,55.9217,55.6643,55.7994,94900.0
2007-03-28 12:00:00,86.69,87.7,86.63,87.51,155600.0,55.7866,56.4365,55.7479,56.3142,155600.0
2007-03-28 12:30:00,87.5,87.6,87.35,87.45,42700.0,56.3078,56.3722,56.2113,56.2756,42700.0
2007-03-28 13:00:00,87.4,87.5,87.25,87.27,50900.0,56.2435,56.3078,56.1469,56.1598,50900.0
2007-03-28 13:30:00,87.31,87.67,87.09,87.18,69000.0,56.1855,56.4172,56.044,56.1019,69000.0
2007-03-28 14:00:00,87.14,87.26,86.66,86.89,94100.0,56.0761,56.1534,55.7673,55.9153,94100.0
2007-03-28 14:30:00,86.89,87.01,86.71,87.0,74900.0,55.9153,55.9925,55.7994,55.9861,74900.0
2007-03-28 15:00:00,87.04,87.25,86.9,87.19,113200.0,56.0118,56.1469,55.9217,56.1083,113200.0
2007-03-28 15:30:00,87.18,87.47,87.0,87.26,133400.0,56.1019,56.2885,55.9861,56.1534,133400.0
2007-03-29 09:30:00,88.5,88.75,87.69,87.75,167900.0,56.9513,57.1122,56.4301,56.4687,167900.0
2007-03-29 10:00:00,87.75,88.5,87.51,88.34,104000.0,56.4687,56.9513,56.3142,56.8484,104000.0
2007-03-29 10:30:00,88.44,88.52,87.4,87.57,112700.0,56.9127,56.9642,56.2435,56.3529,112700.0
2007-03-29 11:00:00,87.53,87.95,87.42,87.86,68600.0,56.3271,56.5974,56.2563,56.5395,68600.0
2007-03-29 11:30:00,87.83,87.83,86.78,86.78,83800.0,56.5202,56.5202,55.8445,55.8445,83800.0
2007-03-29 12:00:00,86.75,86.99,86.65,86.77,69700.0,55.8252,55.9796,55.7608,55.838,69700.0
2007-03-29 12:30:00,86.77,86.77,86.29,86.3,79600.0,55.838,55.838,55.5292,55.5356,79600.0
2007-03-29 13:00:00,86.28,86.4,85.45,85.52,212300.0,55.5227,55.5999,54.9886,55.0336,212300.0
2007-03-29 13:30:00,85.52,86.3,85.52,85.89,83600.0,55.0336,55.5356,55.0336,55.2717,83600.0
2007-03-29 14:00:00,85.89,85.96,85.5,85.9,98300.0,55.2717,55.3168,55.0208,55.2782,98300.0
2007-03-29 14:30:00,85.87,86.05,85.65,85.9,71800.0,55.2589,55.3747,55.1173,55.2782,71800.0
2007-03-29 15:00:00,85.91,86.49,85.7,86.36,90000.0,55.2846,55.6579,55.1495,55.5742,90000.0
2007-03-29 15:30:00,86.4,87.04,86.33,86.9,184300.0,55.5999,56.0118,55.5549,55.9217,184300.0
2007-03-30 09:30:00,87.21,88.0,87.08,87.15,129800.0,56.1212,56.6296,56.0375,56.0826,129800.0
2007-03-30 10:00:00,87.13,87.19,86.54,86.9,97000.0,56.0697,56.1083,55.69,55.9217,97000.0
2007-03-30 10:30:00,86.9,86.9,86.33,86.49,65000.0,55.9217,55.9217,55.5549,55.6579,65000.0
2007-03-30 11:00:00,86.47,86.65,86.33,86.37,55700.0,55.645,55.7608,55.5549,55.5806,55700.0
2007-03-30 11:30:00,86.4,86.43,85.92,86.11,144700.0,55.5999,55.6192,55.2911,55.4133,144700.0
2007-03-30 12:00:00,86.12,86.22,85.89,86.0,80800.0,55.4198,55.4841,55.2717,55.3425,80800.0
2007-03-30 12:30:00,86.0,86.31,85.97,86.09,50400.0,55.3425,55.542,55.3232,55.4005,50400.0
2007-03-30 13:00:00,86.11,86.67,86.03,86.65,49000.0,55.4133,55.7737,55.3618,55.7608,49000.0
2007-03-30 13:30:00,86.65,86.8,86.42,86.49,61100.0,55.7608,55.8573,55.6128,55.6579,61100.0
2007-03-30 14:00:00,86.47,86.65,86.14,86.57,57300.0,55.645,55.7608,55.4326,55.7093,57300.0
2007-03-30 14:30:00,86.58,86.91,86.39,86.58,53700.0,55.7158,55.9281,55.5935,55.7158,53700.0
2007-03-30 15:00:00,86.58,86.73,86.44,86.45,54000.0,55.7158,55.8123,55.6257,55.6321,54000.0
2007-03-30 15:30:00,86.43,86.74,86.33,86.48,147200.0,55.6192,55.8187,55.5549,55.6514,147200.0
2007-04-02 09:30:00,86.61,87.67,86.61,87.67,170600.0,55.7351,56.4172,55.7351,56.4172,170600.0
2007-04-02 10:00:00,87.68,87.88,86.85,87.0,272400.0,56.4236,56.5523,55.8895,55.9861,272400.0
2007-04-02 10:30:00,87.0,87.07,86.16,86.91,147100.0,55.9861,56.0311,55.4455,55.9281,147100.0
2007-04-02 11:00:00,86.93,87.0,86.42,86.66,62900.0,55.941,55.9861,55.6128,55.7673,62900.0
2007-04-02 11:30:00,86.66,87.16,86.6,86.72,55400.0,55.7673,56.089,55.7286,55.8059,55400.0
2007-04-02 12:00:00,86.69,86.92,86.68,86.73,41700.0,55.7866,55.9346,55.7801,55.8123,41700.0
2007-04-02 12:30:00,86.71,86.71,86.05,86.11,57100.0,55.7994,55.7994,55.3747,55.4133,57100.0
2007-04-02 13:00:00,86.11,86.43,85.92,86.16,50500.0,55.4133,55.6192,55.2911,55.4455,50500.0
2007-04-02 13:30:00,86.15,86.31,86.1,86.24,41800.0,55.4391,55.542,55.4069,55.497,41800.0
2007-04-02 14:00:00,86.24,86.24,85.98,85.98,46400.0,55.497,55.497,55.3297,55.3297,46400.0
2007-04-02 14:30:00,85.98,86.32,85.96,86.32,50200.0,55.3297,55.5485,55.3168,55.5485,50200.0
2007-04-02 15:00:00,86.32,86.87,86.3,86.74,78300.0,55.5485,55.9024,55.5356,55.8187,78300.0
2007-04-02 15:30:00,86.75,86.75,86.31,86.46,103100.0,55.8252,55.8252,55.542,55.6386,103100.0
2007-04-03 09:30:00,87.7,89.96,87.5,89.81,535100.0,56.4365,57.8909,56.3078,57.7943,535100.0
2007-04-03 10:00:00,89.8,90.15,88.51,88.79,677400.0,57.7879,58.0131,56.9578,57.1379,677400.0
2007-04-03 10:30:00,88.79,89.18,88.55,88.86,310700.0,57.1379,57.3889,56.9835,57.183,310700.0
2007-04-03 11:00:00,88.86,89.4,88.77,88.95,161300.0,57.183,57.5305,57.1251,57.2409,161300.0
2007-04-03 11:30:00,88.94,89.16,88.86,89.06,222300.0,57.2345,57.3761,57.183,57.3117,222300.0
2007-04-03 12:00:00,89.01,89.44,88.8,89.32,78000.0,57.2795,57.5562,57.1444,57.479,78000.0
2007-04-03 12:30:00,89.33,89.5,89.2,89.32,55000.0,57.4854,57.5948,57.4018,57.479,55000.0
2007-04-03 13:00:00,89.31,89.69,89.13,89.54,136000.0,57.4726,57.7171,57.3567,57.6206,136000.0
2007-04-03 13:30:00,89.54,89.68,89.15,89.61,96200.0,57.6206,57.7107,57.3696,57.6656,96200.0
2007-04-03 14:00:00,89.65,89.65,89.06,89.27,70900.0,57.6914,57.6914,57.3117,57.4468,70900.0
2007-04-03 14:30:00,89.27,89.46,89.17,89.27,67600.0,57.4468,57.5691,57.3825,57.4468,67600.0
2007-04-03 15:00:00,89.25,89.63,89.18,89.5,120800.0,57.434,57.6785,57.3889,57.5948,120800.0
2007-04-03 15:30:00,89.5,89.5,88.82,89.15,351500.0,57.5948,57.5948,57.1573,57.3696,351500.0
2007-04-04 09:30:00,89.25,89.62,88.7,89.31,174400.0,57.434,57.6721,57.08,57.4726,174400.0
2007-04-04 10:00:00,89.31,89.31,88.5,88.77,208100.0,57.4726,57.4726,56.9513,57.1251,208100.0
2007-04-04 10:30:00,88.8,89.04,88.55,89.02,72800.0,57.1444,57.2988,56.9835,57.286,72800.0
2007-04-04 11:00:00,89.04,89.25,89.0,89.23,50700.0,57.2988,57.434,57.2731,57.4211,50700.0
2007-04-04 11:30:00,89.21,89.37,88.95,89.36,60900.0,57.4082,57.5112,57.2409,57.5048,60900.0
2007-04-04 12:00:00,89.31,89.96,89.3,89.85,153700.0,57.4726,57.8909,57.4661,57.8201,153700.0
2007-04-04 12:30:00,89.85,90.15,89.53,89.61,97400.0,57.8201,58.0131,57.6142,57.6656,97400.0
2007-04-04 13:00:00,89.6,89.6,89.31,89.42,36400.0,57.6592,57.6592,57.4726,57.5434,36400.0
2007-04-04 13:30:00,89.42,89.43,88.92,89.05,92700.0,57.5434,57.5498,57.2216,57.3053,92700.0
2007-04-04 14:00:00,89.03,89.24,89.0,89.18,48100.0,57.2924,57.4275,57.2731,57.3889,48100.0
2007-04-04 14:30:00,89.19,89.32,89.08,89.16,39200.0,57.3954,57.479,57.3246,57.3761,39200.0
2007-04-04 15:00:00,89.14,89.17,88.81,89.13,128900.0,57.3632,57.3825,57.1508,57.3567,128900.0
2007-04-04 15:30:00,89.1,89.21,88.91,89.06,78800.0,57.3374,57.4082,57.2152,57.3117,78800.0
2007-04-05 09:30:00,89.13,89.13,88.18,88.77,105600.0,57.3567,57.3567,56.7454,57.1251,105600.0
2007-04-05 10:00:00,88.77,89.75,88.55,89.72,153900.0,57.1251,57.7557,56.9835,57.7364,153900.0
2007-04-05 10:30:00,89.69,89.75,89.28,89.31,63400.0,57.7171,57.7557,57.4533,57.4726,63400.0
2007-04-05 11:00:00,89.29,89.3,88.6,88.65,65100.0,57.4597,57.4661,57.0157,57.0479,65100.0
2007-04-05 11:30:00,88.65,88.8,88.4,88.59,58800.0,57.0479,57.1444,56.887,57.0092,58800.0
2007-04-05 12:00:00,88.65,89.46,88.6,89.24,75300.0,57.0479,57.5691,57.0157,57.4275,75300.0
2007-04-05 12:30:00,89.18,89.22,88.71,88.82,19700.0,57.3889,57.4147,57.0865,57.1573,19700.0
2007-04-05 13:00:00,88.82,89.21,88.82,88.98,34400.0,57.1573,57.4082,57.1573,57.2602,34400.0
2007-04-05 13:30:00,88.98,89.04,88.6,88.67,50300.0,57.2602,57.2988,57.0157,57.0607,50300.0
2007-04-05 14:00:00,88.67,88.8,88.53,88.7,47300.0,57.0607,57.1444,56.9706,57.08,47300.0
2007-04-05 14:30:00,88.66,88.73,88.52,88.56,73600.0,57.0543,57.0993,56.9642,56.9899,73600.0
2007-04-05 15:00:00,88.58,88.63,88.53,88.59,53400.0,57.0028,57.035,56.9706,57.0092,53400.0
2007-04-05 15:30:00,88.59,88.86,88.5,88.84,132700.0,57.0092,57.183,56.9513,57.1701,132700.0
2007-04-09 09:30:00,89.45,90.34,89.2,89.41,249700.0,57.5627,58.1354,57.4018,57.5369,249700.0
2007-04-09 10:00:00,89.39,89.49,88.02,88.36,241300.0,57.5241,57.5884,56.6424,56.8612,241300.0
2007-04-09 10:30:00,88.43,88.6,88.19,88.46,79800.0,56.9063,57.0157,56.7518,56.9256,79800.0
2007-04-09 11:00:00,88.41,88.5,88.25,88.47,101100.0,56.8934,56.9513,56.7904,56.932,101100.0
2007-04-09 11:30:00,88.46,88.61,88.28,88.4,60500.0,56.9256,57.0221,56.8098,56.887,60500.0
2007-04-09 12:00:00,88.41,88.78,88.39,88.63,83700.0,56.8934,57.1315,56.8805,57.035,83700.0
2007-04-09 12:30:00,88.61,89.05,88.54,88.57,95900.0,57.0221,57.3053,56.9771,56.9964,95900.0
2007-04-09 13:00:00,88.59,88.67,88.36,88.49,66000.0,57.0092,57.0607,56.8612,56.9449,66000.0
2007-04-09 13:30:00,88.49,88.63,88.4,88.62,36300.0,56.9449,57.035,56.887,57.0286,36300.0
2007-04-09 14:00:00,88.62,88.67,88.25,88.55,101700.0,57.0286,57.0607,56.7904,56.9835,101700.0
2007-04-09 14:30:00,88.55,88.85,88.54,88.83,57700.0,56.9835,57.1766,56.9771,57.1637,57700.0
2007-04-09 15:00:00,88.79,88.95,88.73,88.84,62900.0,57.1379,57.2409,57.0993,57.1701,62900.0
2007-04-09 15:30:00,88.84,88.89,88.58,88.59,137300.0,57.1701,57.2023,57.0028,57.0092,137300.0
2007-04-10 09:30:00,88.66,89.25,88.38,89.24,106400.0,57.0543,57.434,56.8741,57.4275,106400.0
2007-04-10 10:00:00,89.19,89.42,88.9,89.19,135900.0,57.3954,57.5434,57.2087,57.3954,135900.0
2007-04-10 10:30:00,89.18,89.19,88.59,88.68,88300.0,57.3889,57.3954,57.0092,57.0672,88300.0
2007-04-10 11:00:00,88.65,88.67,88.31,88.41,106200.0,57.0479,57.0607,56.8291,56.8934,106200.0
2007-04-10 11:30:00,88.42,88.56,88.25,88.26,37600.0,56.8998,56.9899,56.7904,56.7969,37600.0
2007-04-10 12:00:00,88.26,88.43,88.25,88.29,59800.0,56.7969,56.9063,56.7904,56.8162,59800.0
2007-04-10 12:30:00,88.29,88.33,88.12,88.13,44800.0,56.8162,56.8419,56.7068,56.7132,44800.0
2007-04-10 13:00:00,88.14,88.14,87.67,87.74,108000.0,56.7197,56.7197,56.4172,56.4623,108000.0
2007-04-10 13:30:00,87.74,87.9,87.68,87.8,63300.0,56.4623,56.5652,56.4236,56.5009,63300.0
2007-04-10 14:00:00,87.8,87.81,87.65,87.72,74600.0,56.5009,56.5073,56.4043,56.4494,74600.0
2007-04-10 14:30:00,87.72,87.81,87.52,87.72,65300.0,56.4494,56.5073,56.3207,56.4494,65300.0
2007-04-10 15:00:00,87.7,87.8,87.64,87.66,75900.0,56.4365,56.5009,56.3979,56.4108,75900.0
2007-04-10 15:30:00,87.67,87.83,87.45,87.54,200900.0,56.4172,56.5202,56.2756,56.3336,200900.0
2007-04-11 09:30:00,87.55,87.55,86.45,86.67,241100.0,56.34,56.34,55.6321,55.7737,241100.0
2007-04-11 10:00:00,86.7,86.93,86.45,86.57,163900.0,55.793,55.941,55.6321,55.7093,163900.0
2007-04-11 10:30:00,86.58,86.77,86.25,86.26,127300.0,55.7158,55.838,55.5034,55.5098,127300.0
2007-04-11 11:00:00,86.26,86.99,86.23,86.74,261700.0,55.5098,55.9796,55.4905,55.8187,261700.0
2007-04-11 11:30:00,86.75,86.92,86.65,86.71,87800.0,55.8252,55.9346,55.7608,55.7994,87800.0
2007-04-11 12:00:00,86.7,86.97,86.54,86.62,61100.0,55.793,55.9667,55.69,55.7415,61100.0
2007-04-11 12:30:00,86.62,86.74,86.5,86.72,114200.0,55.7415,55.8187,55.6643,55.8059,114200.0
2007-04-11 13:00:00,86.73,87.22,86.68,87.11,112800.0,55.8123,56.1276,55.7801,56.0568,112800.0
2007-04-11 13:30:00,87.09,87.27,86.93,86.94,91200.0,56.044,56.1598,55.941,55.9474,91200.0
2007-04-11 14:00:00,86.92,86.92,86.48,86.54,138800.0,55.9346,55.9346,55.6514,55.69,138800.0
2007-04-11 14:30:00,86.55,86.61,86.38,86.51,109900.0,55.6965,55.7351,55.5871,55.6707,109900.0
2007-04-11 15:00:00,86.51,86.55,86.4,86.42,102900.0,55.6707,55.6965,55.5999,55.6128,102900.0
2007-04-11 15:30:00,86.41,86.53,86.24,86.42,182800.0,55.6064,55.6836,55.497,55.6128,182800.0
2007-04-12 09:30:00,86.15,86.34,84.65,84.81,305500.0,55.4391,55.5613,54.4738,54.5767,305500.0
2007-04-12 10:00:00,84.81,85.42,84.66,85.28,272100.0,54.5767,54.9693,54.4802,54.8792,272100.0
2007-04-12 10:30:00,85.29,85.72,84.89,85.55,157700.0,54.8856,55.1623,54.6282,55.053,157700.0
2007-04-12 11:00:00,85.55,85.64,85.04,85.47,165500.0,55.053,55.1109,54.7248,55.0015,165500.0
2007-04-12 11:30:00,85.46,85.88,85.23,85.84,121400.0,54.995,55.2653,54.847,55.2396,121400.0
2007-04-12 12:00:00,85.83,86.09,85.8,85.99,84600.0,55.2331,55.4005,55.2138,55.3361,84600.0
2007-04-12 12:30:00,85.99,86.29,85.86,86.22,47700.0,55.3361,55.5292,55.2524,55.4841,47700.0
2007-04-12 13:00:00,86.16,86.5,86.16,86.38,65400.0,55.4455,55.6643,55.4455,55.5871,65400.0
2007-04-12 13:30:00,86.38,86.5,86.06,86.32,64600.0,55.5871,55.6643,55.3811,55.5485,64600.0
2007-04-12 14:00:00,86.26,86.33,86.09,86.17,58600.0,55.5098,55.5549,55.4005,55.4519,58600.0
2007-04-12 14:30:00,86.18,86.28,86.07,86.25,64300.0,55.4584,55.5227,55.3876,55.5034,64300.0
2007-04-12 15:00:00,86.24,86.42,86.15,86.26,98000.0,55.497,55.6128,55.4391,55.5098,98000.0
2007-04-12 15:30:00,86.26,86.49,86.11,86.49,231200.0,55.5098,55.6579,55.4133,55.6579,231200.0
2007-04-13 09:30:00,86.7,87.0,86.01,86.74,173200.0,55.793,55.9861,55.349,55.8187,173200.0
2007-04-13 10:00:00,86.75,86.79,86.02,86.41,121800.0,55.8252,55.8509,55.3554,55.6064,121800.0
2007-04-13 10:30:00,86.44,88.2,86.37,87.72,380000.0,55.6257,56.7583,55.5806,56.4494,380000.0
2007-04-13 11:00:00,87.73,88.43,87.71,88.12,231400.0,56.4558,56.9063,56.4429,56.7068,231400.0
2007-04-13 11:30:00,88.18,88.8,87.95,88.56,219800.0,56.7454,57.1444,56.5974,56.9899,219800.0
2007-04-13 12:00:00,88.55,88.91,88.54,88.58,164600.0,56.9835,57.2152,56.9771,57.0028,164600.0
2007-04-13 12:30:00,88.55,88.9,88.43,88.59,101300.0,56.9835,57.2087,56.9063,57.0092,101300.0
2007-04-13 13:00:00,88.59,88.72,88.24,88.31,115400.0,57.0092,57.0929,56.784,56.8291,115400.0
2007-04-13 13:30:00,88.32,88.88,88.25,88.88,144100.0,56.8355,57.1959,56.7904,57.1959,144100.0
2007-04-13 14:00:00,88.88,89.23,88.62,88.67,152300.0,57.1959,57.4211,57.0286,57.0607,152300.0
2007-04-13 14:30:00,88.67,89.2,88.67,89.1,96000.0,57.0607,57.4018,57.0607,57.3374,96000.0
2007-04-13 15:00:00,89.1,89.16,88.53,88.68,116900.0,57.3374,57.3761,56.9706,57.0672,116900.0
2007-04-13 15:30:00,88.68,88.71,88.08,88.21,285400.0,57.0672,57.0865,56.6811,56.7647,285400.0
2007-04-16 09:30:00,88.5,89.05,87.95,88.21,232700.0,56.9513,57.3053,56.5974,56.7647,232700.0
2007-04-16 10:00:00,88.21,88.22,87.51,87.69,114400.0,56.7647,56.7711,56.3142,56.4301,114400.0
2007-04-16 10:30:00,87.72,88.18,87.67,88.08,68800.0,56.4494,56.7454,56.4172,56.6811,68800.0
2007-04-16 11:00:00,88.08,88.13,87.8,87.85,60800.0,56.6811,56.7132,56.5009,56.533,60800.0
2007-04-16 11:30:00,87.83,88.91,87.83,88.84,125500.0,56.5202,57.2152,56.5202,57.1701,125500.0
2007-04-16 12:00:00,88.8,88.92,88.63,88.88,78000.0,57.1444,57.2216,57.035,57.1959,78000.0
2007-04-16 12:30:00,88.88,88.89,88.46,88.47,47800.0,57.1959,57.2023,56.9256,56.932,47800.0
2007-04-16 13:00:00,88.45,88.56,88.45,88.54,69100.0,56.9192,56.9899,56.9192,56.9771,69100.0
2007-04-16 13:30:00,88.53,88.53,87.96,88.07,86200.0,56.9706,56.9706,56.6038,56.6746,86200.0
2007-04-16 14:00:00,88.09,88.18,87.95,88.05,79200.0,56.6875,56.7454,56.5974,56.6617,79200.0
2007-04-16 14:30:00,88.05,88.39,88.05,88.23,43400.0,56.6617,56.8805,56.6617,56.7776,43400.0
2007-04-16 15:00:00,88.23,88.3,88.19,88.23,49300.0,56.7776,56.8226,56.7518,56.7776,49300.0
2007-04-16 15:30:00,88.23,88.38,88.1,88.27,104200.0,56.7776,56.8741,56.6939,56.8033,104200.0
2007-04-17 09:30:00,88.5,89.5,87.26,87.52,216000.0,56.9513,57.5948,56.1534,56.3207,216000.0
2007-04-17 10:00:00,87.5,88.0,87.47,87.75,145400.0,56.3078,56.6296,56.2885,56.4687,145400.0
2007-04-17 10:30:00,87.75,88.06,87.68,87.87,68800.0,56.4687,56.6682,56.4236,56.5459,68800.0
2007-04-17 11:00:00,87.85,87.87,87.7,87.76,37100.0,56.533,56.5459,56.4365,56.4751,37100.0
2007-04-17 11:30:00,87.76,88.16,87.76,88.04,52000.0,56.4751,56.7325,56.4751,56.6553,52000.0
2007-04-17 12:00:00,88.01,88.15,87.95,88.07,45300.0,56.636,56.7261,56.5974,56.6746,45300.0
2007-04-17 12:30:00,88.08,88.12,87.97,88.03,89200.0,56.6811,56.7068,56.6103,56.6489,89200.0
2007-04-17 13:00:00,88.03,88.11,87.7,87.78,61800.0,56.6489,56.7004,56.4365,56.488,61800.0
2007-04-17 13:30:00,87.78,87.88,87.68,87.81,47900.0,56.488,56.5523,56.4236,56.5073,47900.0
2007-04-17 14:00:00,87.78,88.1,87.75,87.86,43900.0,56.488,56.6939,56.4687,56.5395,43900.0
2007-04-17 14:30:00,87.83,87.91,87.67,87.75,54000.0,56.5202,56.5717,56.4172,56.4687,54000.0
2007-04-17 15:00:00,87.71,87.86,87.68,87.76,61300.0,56.4429,56.5395,56.4236,56.4751,61300.0
2007-04-17 15:30:00,87.74,87.96,87.7,87.78,91700.0,56.4623,56.6038,56.4365,56.488,91700.0
2007-04-18 09:30:00,87.87,90.67,87.56,90.5,722400.0,56.5459,58.3478,56.3464,58.2384,722400.0
2007-04-18 10:00:00,90.59,91.62,90.2,90.89,664100.0,58.2963,58.9591,58.0453,58.4893,664100.0
2007-04-18 10:30:00,90.9,90.92,89.96,90.05,315900.0,58.4958,58.5086,57.8909,57.9488,315900.0
2007-04-18 11:00:00,90.05,90.88,89.89,90.7,217200.0,57.9488,58.4829,57.8458,58.3671,217200.0
2007-04-18 11:30:00,90.68,91.01,90.53,90.61,138800.0,58.3542,58.5666,58.2577,58.3092,138800.0
2007-04-18 12:00:00,90.62,90.82,90.6,90.76,102000.0,58.3156,58.4443,58.3027,58.4057,102000.0
2007-04-18 12:30:00,90.78,91.0,90.4,90.92,102900.0,58.4185,58.5601,58.174,58.5086,102900.0
2007-04-18 13:00:00,90.93,91.45,90.93,91.15,181900.0,58.5151,58.8497,58.5151,58.6567,181900.0
2007-04-18 13:30:00,91.15,91.25,90.88,91.0,120600.0,58.6567,58.721,58.4829,58.5601,120600.0
2007-04-18 14:00:00,91.0,91.5,90.9,91.27,222800.0,58.5601,58.8819,58.4958,58.7339,222800.0
2007-04-18 14:30:00,91.29,91.45,91.01,91.38,127400.0,58.7467,58.8497,58.5666,58.8047,127400.0
2007-04-18 15:00:00,91.38,91.5,91.1,91.36,208900.0,58.8047,58.8819,58.6245,58.7918,208900.0
2007-04-18 15:30:00,91.37,91.4,90.49,90.54,353000.0,58.7982,58.8175,58.2319,58.2641,353000.0
2007-04-19 09:30:00,90.0,90.29,89.05,89.5,391800.0,57.9166,58.1032,57.3053,57.5948,391800.0
2007-04-19 10:00:00,89.52,90.5,89.17,90.02,285700.0,57.6077,58.2384,57.3825,57.9295,285700.0
2007-04-19 10:30:00,90.01,90.28,89.58,89.77,119700.0,57.923,58.0968,57.6463,57.7686,119700.0
2007-04-19 11:00:00,89.77,90.37,89.64,90.02,102700.0,57.7686,58.1547,57.6849,57.9295,102700.0
2007-04-19 11:30:00,90.01,90.4,89.98,90.23,77500.0,57.923,58.174,57.9037,58.0646,77500.0
2007-04-19 12:00:00,90.19,90.41,89.9,90.3,75200.0,58.0389,58.1804,57.8523,58.1097,75200.0
2007-04-19 12:30:00,90.31,90.5,90.15,90.39,64500.0,58.1161,58.2384,58.0131,58.1676,64500.0
2007-04-19 13:00:00,90.38,90.55,90.25,90.26,55000.0,58.1611,58.2705,58.0775,58.0839,55000.0
2007-04-19 13:30:00,90.26,90.31,89.8,90.04,73300.0,58.0839,58.1161,57.7879,57.9423,73300.0
2007-04-19 14:00:00,90.09,90.29,89.61,89.62,136500.0,57.9745,58.1032,57.6656,57.6721,136500.0
2007-04-19 14:30:00,89.68,90.21,89.66,90.0,94500.0,57.7107,58.0517,57.6978,57.9166,94500.0
2007-04-19 15:00:00,89.97,90.28,89.94,90.17,100900.0,57.8973,58.0968,57.878,58.026,100900.0
2007-04-19 15:30:00,90.17,90.36,90.01,90.27,234800.0,58.026,58.1483,57.923,58.0904,234800.0
2007-04-20 09:30:00,91.45,91.93,90.8,91.13,274800.0,58.8497,59.1586,58.4314,58.6438,274800.0
2007-04-20 10:00:00,91.13,91.15,90.75,90.94,816800.0,58.6438,58.6567,58.3992,58.5215,816800.0
2007-04-20 10:30:00,90.94,90.96,90.39,90.56,135200.0,58.5215,58.5344,58.1676,58.277,135200.0
2007-04-20 11:00:00,90.5,90.68,90.39,90.6,97100.0,58.2384,58.3542,58.1676,58.3027,97100.0
2007-04-20 11:30:00,90.59,90.63,90.5,90.54,62700.0,58.2963,58.322,58.2384,58.2641,62700.0
2007-04-20 12:00:00,90.52,90.6,90.08,90.12,83900.0,58.2512,58.3027,57.9681,57.9938,83900.0
2007-04-20 12:30:00,90.11,90.14,89.75,90.13,73400.0,57.9874,58.0067,57.7557,58.0003,73400.0
2007-04-20 13:00:00,90.07,90.27,89.87,90.0,41900.0,57.9617,58.0904,57.8329,57.9166,41900.0
2007-04-20 13:30:00,89.98,90.17,89.93,90.11,54000.0,57.9037,58.026,57.8716,57.9874,54000.0
2007-04-20 14:00:00,90.12,90.24,89.97,90.03,39700.0,57.9938,58.071,57.8973,57.9359,39700.0
2007-04-20 14:30:00,90.01,90.17,90.01,90.1,35000.0,57.923,58.026,57.923,57.981,35000.0
2007-04-20 15:00:00,90.1,90.12,89.9,89.91,88300.0,57.981,57.9938,57.8523,57.8587,88300.0
2007-04-20 15:30:00,89.92,90.04,89.86,89.97,205900.0,57.8651,57.9423,57.8265,57.8973,205900.0
2007-04-23 09:30:00,89.9,91.25,89.82,91.2,222300.0,57.8523,58.721,57.8008,58.6888,222300.0
2007-04-23 10:00:00,91.13,91.2,90.85,91.03,108700.0,58.6438,58.6888,58.4636,58.5794,108700.0
2007-04-23 10:30:00,91.08,91.35,90.87,91.07,137400.0,58.6116,58.7854,58.4765,58.6052,137400.0
2007-04-23 11:00:00,91.08,91.1,90.65,90.75,76900.0,58.6116,58.6245,58.3349,58.3992,76900.0
2007-04-23 11:30:00,90.79,90.8,90.52,90.6,40400.0,58.425,58.4314,58.2512,58.3027,40400.0
2007-04-23 12:00:00,90.6,90.65,89.84,90.17,95600.0,58.3027,58.3349,57.8136,58.026,95600.0
2007-04-23 12:30:00,90.14,90.83,90.14,90.72,62200.0,58.0067,58.4507,58.0067,58.3799,62200.0
2007-04-23 13:00:00,90.7,91.07,90.7,90.99,47900.0,58.3671,58.6052,58.3671,58.5537,47900.0
2007-04-23 13:30:00,90.99,91.03,90.22,90.25,76600.0,58.5537,58.5794,58.0582,58.0775,76600.0
2007-04-23 14:00:00,90.25,90.3,90.04,90.1,72800.0,58.0775,58.1097,57.9423,57.981,72800.0
2007-04-23 14:30:00,90.1,90.55,90.02,90.45,55000.0,57.981,58.2705,57.9295,58.2062,55000.0
2007-04-23 15:00:00,90.42,90.61,90.32,90.61,57500.0,58.1869,58.3092,58.1225,58.3092,57500.0
2007-04-23 15:30:00,90.62,90.73,90.5,90.69,106500.0,58.3156,58.3864,58.2384,58.3606,106500.0
2007-04-24 09:30:00,90.76,91.11,90.13,90.19,84700.0,58.4057,58.6309,58.0003,58.0389,84700.0
2007-04-24 10:00:00,90.26,90.28,89.29,89.33,109600.0,58.0839,58.0968,57.4597,57.4854,109600.0
2007-04-24 10:30:00,89.32,89.7,89.23,89.32,78000.0,57.479,57.7235,57.4211,57.479,78000.0
2007-04-24 11:00:00,89.33,89.5,89.27,89.47,44900.0,57.4854,57.5948,57.4468,57.5755,44900.0
2007-04-24 11:30:00,89.48,89.5,89.3,89.41,82700.0,57.582,57.5948,57.4661,57.5369,82700.0
2007-04-24 12:00:00,89.38,89.5,89.28,89.4,91300.0,57.5176,57.5948,57.4533,57.5305,91300.0
2007-04-24 12:30:00,89.41,89.77,89.39,89.71,187800.0,57.5369,57.7686,57.5241,57.73,187800.0
2007-04-24 13:00:00,89.72,89.75,89.16,89.17,78300.0,57.7364,57.7557,57.3761,57.3825,78300.0
2007-04-24 13:30:00,89.18,89.59,89.18,89.52,46100.0,57.3889,57.6528,57.3889,57.6077,46100.0
2007-04-24 14:00:00,89.53,89.71,89.27,89.45,71700.0,57.6142,57.73,57.4468,57.5627,71700.0
2007-04-24 14:30:00,89.45,89.64,89.45,89.53,40800.0,57.5627,57.6849,57.5627,57.6142,40800.0
2007-04-24 15:00:00,89.53,89.89,89.51,89.78,64700.0,57.6142,57.8458,57.6013,57.775,64700.0
2007-04-24 15:30:00,89.76,89.95,89.62,89.64,120600.0,57.7622,57.8844,57.6721,57.6849,120600.0
2007-04-25 09:30:00,90.1,90.15,88.74,88.98,112300.0,57.981,58.0131,57.1058,57.2602,112300.0
2007-04-25 10:00:00,88.89,88.97,88.31,88.55,144200.0,57.2023,57.2538,56.8291,56.9835,144200.0
2007-04-25 10:30:00,88.53,88.9,88.48,88.48,85300.0,56.9706,57.2087,56.9385,56.9385,85300.0
2007-04-25 11:00:00,88.46,88.98,88.4,88.94,107700.0,56.9256,57.2602,56.887,57.2345,107700.0
2007-04-25 11:30:00,88.9,89.39,88.79,89.28,77000.0,57.2087,57.5241,57.1379,57.4533,77000.0
2007-04-25 12:00:00,89.24,89.43,89.0,89.02,78600.0,57.4275,57.5498,57.2731,57.286,78600.0
2007-04-25 12:30:00,89.0,89.03,88.63,88.85,65400.0,57.2731,57.2924,57.035,57.1766,65400.0
2007-04-25 13:00:00,88.84,89.18,88.61,88.85,76500.0,57.1701,57.3889,57.0221,57.1766,76500.0
2007-04-25 13:30:00,88.9,89.07,88.63,89.05,44700.0,57.2087,57.3181,57.035,57.3053,44700.0
2007-04-25 14:00:00,89.05,89.7,88.79,89.7,75100.0,57.3053,57.7235,57.1379,57.7235,75100.0
2007-04-25 14:30:00,89.71,89.99,89.66,89.82,100100.0,57.73,57.9102,57.6978,57.8008,100100.0
2007-04-25 15:00:00,89.85,89.9,89.5,89.66,64800.0,57.8201,57.8523,57.5948,57.6978,64800.0
2007-04-25 15:30:00,89.68,90.45,89.54,90.21,287300.0,57.7107,58.2062,57.6206,58.0517,287300.0
2007-04-26 09:30:00,90.4,91.37,90.0,90.34,168600.0,58.174,58.7982,57.9166,58.1354,168600.0
2007-04-26 10:00:00,90.37,90.98,90.05,90.68,88900.0,58.1547,58.5473,57.9488,58.3542,88900.0
2007-04-26 10:30:00,90.64,91.0,90.47,90.82,66900.0,58.3285,58.5601,58.2191,58.4443,66900.0
2007-04-26 11:00:00,90.8,90.84,90.08,90.19,65300.0,58.4314,58.4572,57.9681,58.0389,65300.0
2007-04-26 11:30:00,90.17,90.18,89.57,89.71,108800.0,58.026,58.0324,57.6399,57.73,108800.0
2007-04-26 12:00:00,89.69,90.16,89.67,90.09,41800.0,57.7171,58.0196,57.7042,57.9745,41800.0
2007-04-26 12:30:00,90.12,90.34,89.7,89.85,64300.0,57.9938,58.1354,57.7235,57.8201,64300.0
2007-04-26 13:00:00,89.97,89.97,89.64,89.65,35100.0,57.8973,57.8973,57.6849,57.6914,35100.0
2007-04-26 13:30:00,89.63,89.87,89.61,89.79,36000.0,57.6785,57.8329,57.6656,57.7815,36000.0
2007-04-26 14:00:00,89.78,89.99,89.68,89.98,31400.0,57.775,57.9102,57.7107,57.9037,31400.0
2007-04-26 14:30:00,89.98,90.61,89.94,90.3,103400.0,57.9037,58.3092,57.878,58.1097,103400.0
2007-04-26 15:00:00,90.3,90.64,90.2,90.57,105300.0,58.1097,58.3285,58.0453,58.2834,105300.0
2007-04-26 15:30:00,90.54,90.69,90.32,90.5,154800.0,58.2641,58.3606,58.1225,58.2384,154800.0
2007-04-27 09:30:00,90.5,90.5,89.4,89.7,117300.0,58.2384,58.2384,57.5305,57.7235,117300.0
2007-04-27 10:00:00,89.68,89.9,89.57,89.88,143900.0,57.7107,57.8523,57.6399,57.8394,143900.0
2007-04-27 10:30:00,89.9,90.04,89.42,89.67,67000.0,57.8523,57.9423,57.5434,57.7042,67000.0
2007-04-27 11:00:00,89.64,89.92,89.5,89.79,41400.0,57.6849,57.8651,57.5948,57.7815,41400.0
2007-04-27 11:30:00,89.77,89.78,89.51,89.52,44000.0,57.7686,57.775,57.6013,57.6077,44000.0
2007-04-27 12:00:00,89.52,89.56,89.03,89.27,77900.0,57.6077,57.6335,57.2924,57.4468,77900.0
2007-04-27 12:30:00,89.21,89.3,89.0,89.05,71400.0,57.4082,57.4661,57.2731,57.3053,71400.0
2007-04-27 13:00:00,89.05,89.18,88.9,89.09,53900.0,57.3053,57.3889,57.2087,57.331,53900.0
2007-04-27 13:30:00,89.08,89.48,88.8,89.09,78100.0,57.3246,57.582,57.1444,57.331,78100.0
2007-04-27 14:00:00,89.04,89.05,88.65,88.92,79600.0,57.2988,57.3053,57.0479,57.2216,79600.0
2007-04-27 14:30:00,88.89,89.21,88.84,89.17,60800.0,57.2023,57.4082,57.1701,57.3825,60800.0
2007-04-27 15:00:00,89.16,89.2,88.68,88.74,84100.0,57.3761,57.4018,57.0672,57.1058,84100.0
2007-04-27 15:30:00,88.74,88.99,88.7,88.81,100400.0,57.1058,57.2667,57.08,57.1508,100400.0
2007-04-30 09:30:00,88.78,88.78,88.01,88.03,202800.0,57.1315,57.1315,56.636,56.6489,202800.0
2007-04-30 10:00:00,88.04,88.06,87.33,87.63,159500.0,56.6553,56.6682,56.1984,56.3915,159500.0
2007-04-30 10:30:00,87.63,87.7,87.5,87.5,97500.0,56.3915,56.4365,56.3078,56.3078,97500.0
2007-04-30 11:00:00,87.5,87.52,87.16,87.32,147700.0,56.3078,56.3207,56.089,56.192,147700.0
2007-04-30 11:30:00,87.32,87.4,87.05,87.09,177100.0,56.192,56.2435,56.0182,56.044,177100.0
2007-04-30 12:00:00,87.11,87.54,87.09,87.34,82600.0,56.0568,56.3336,56.044,56.2048,82600.0
2007-04-30 12:30:00,87.35,87.47,87.31,87.4,44800.0,56.2113,56.2885,56.1855,56.2435,44800.0
2007-04-30 13:00:00,87.4,87.5,87.35,87.4,83800.0,56.2435,56.3078,56.2113,56.2435,83800.0
2007-04-30 13:30:00,87.37,87.45,87.02,87.03,71800.0,56.2242,56.2756,55.9989,56.0054,71800.0
2007-04-30 14:00:00,87.03,87.12,86.5,86.52,204000.0,56.0054,56.0633,55.6643,55.6772,204000.0
2007-04-30 14:30:00,86.54,86.7,85.76,85.77,293100.0,55.69,55.793,55.1881,55.1945,293100.0
2007-04-30 15:00:00,85.76,86.0,85.34,85.77,245000.0,55.1881,55.3425,54.9178,55.1945,245000.0
2007-04-30 15:30:00,85.77,85.78,85.0,85.15,448200.0,55.1945,55.201,54.699,54.7955,448200.0
2007-05-01 09:30:00,85.5,85.9,85.0,85.65,353100.0,55.0208,55.2782,54.699,55.1173,353100.0
2007-05-01 10:00:00,85.65,85.8,85.43,85.65,181700.0,55.1173,55.2138,54.9757,55.1173,181700.0
2007-05-01 10:30:00,85.62,86.4,85.54,85.97,259800.0,55.098,55.5999,55.0465,55.3232,259800.0
2007-05-01 11:00:00,86.01,86.45,85.93,86.2,206200.0,55.349,55.6321,55.2975,55.4712,206200.0
2007-05-01 11:30:00,86.21,86.65,86.19,86.34,176700.0,55.4777,55.7608,55.4648,55.5613,176700.0
2007-05-01 12:00:00,86.39,86.5,85.78,85.98,96700.0,55.5935,55.6643,55.201,55.3297,96700.0
2007-05-01 12:30:00,85.93,86.0,85.51,85.64,95700.0,55.2975,55.3425,55.0272,55.1109,95700.0
2007-05-01 13:00:00,85.64,85.64,85.0,85.16,124700.0,55.1109,55.1109,54.699,54.802,124700.0
2007-05-01 13:30:00,85.16,85.4,85.13,85.34,97700.0,54.802,54.9564,54.7827,54.9178,97700.0
2007-05-01 14:00:00,85.35,85.46,85.15,85.35,85400.0,54.9242,54.995,54.7955,54.9242,85400.0
2007-05-01 14:30:00,85.33,85.87,85.14,85.2,146500.0,54.9114,55.2589,54.7891,54.8277,146500.0
2007-05-01 15:00:00,85.2,85.39,85.17,85.32,86600.0,54.8277,54.95,54.8084,54.9049,86600.0
2007-05-01 15:30:00,85.32,85.63,85.3,85.55,186200.0,54.9049,55.1044,54.8921,55.053,186200.0
2007-05-02 09:30:00,85.62,86.98,85.62,86.5,287000.0,55.098,55.9732,55.098,55.6643,287000.0
2007-05-02 10:00:00,86.58,87.3,86.25,86.85,201100.0,55.7158,56.1791,55.5034,55.8895,201100.0
2007-05-02 10:30:00,86.82,87.71,86.7,87.58,195700.0,55.8702,56.4429,55.793,56.3593,195700.0
2007-05-02 11:00:00,87.64,88.0,87.47,87.67,169900.0,56.3979,56.6296,56.2885,56.4172,169900.0
2007-05-02 11:30:00,87.67,88.31,87.67,88.2,280600.0,56.4172,56.8291,56.4172,56.7583,280600.0
2007-05-02 12:00:00,88.19,88.3,88.08,88.1,105100.0,56.7518,56.8226,56.6811,56.6939,105100.0
2007-05-02 12:30:00,88.11,88.23,87.8,88.18,103500.0,56.7004,56.7776,56.5009,56.7454,103500.0
2007-05-02 13:00:00,88.21,88.49,88.14,88.28,128100.0,56.7647,56.9449,56.7197,56.8098,128100.0
2007-05-02 13:30:00,88.26,88.5,88.23,88.43,119800.0,56.7969,56.9513,56.7776,56.9063,119800.0
2007-05-02 14:00:00,88.42,88.83,88.35,88.77,174000.0,56.8998,57.1637,56.8548,57.1251,174000.0
2007-05-02 14:30:00,88.81,88.88,88.42,88.53,196100.0,57.1508,57.1959,56.8998,56.9706,196100.0
2007-05-02 15:00:00,88.51,88.64,87.8,88.05,235600.0,56.9578,57.0414,56.5009,56.6617,235600.0
2007-05-02 15:30:00,88.04,88.77,87.95,88.68,417900.0,56.6553,57.1251,56.5974,57.0672,417900.0
2007-05-03 09:30:00,83.99,84.07,82.76,83.82,1975000.0,54.0491,54.1005,53.2575,53.9397,1975000.0
2007-05-03 10:00:00,83.82,86.06,83.8,85.57,1266800.0,53.9397,55.3811,53.9268,55.0658,1266800.0
2007-05-03 10:30:00,85.57,86.05,85.13,85.37,514800.0,55.0658,55.3747,54.7827,54.9371,514800.0
2007-05-03 11:00:00,85.36,85.77,84.72,85.73,352700.0,54.9307,55.1945,54.5188,55.1688,352700.0
2007-05-03 11:30:00,85.7,85.74,84.86,85.29,218700.0,55.1495,55.1752,54.6089,54.8856,218700.0
2007-05-03 12:00:00,85.28,85.74,84.29,84.49,219400.0,54.8792,55.1752,54.2421,54.3708,219400.0
2007-05-03 12:30:00,84.5,84.59,84.32,84.46,147200.0,54.3773,54.4352,54.2614,54.3515,147200.0
2007-05-03 13:00:00,84.44,84.45,84.0,84.02,195100.0,54.3386,54.3451,54.0555,54.0684,195100.0
2007-05-03 13:30:00,84.02,84.29,83.98,84.04,181000.0,54.0684,54.2421,54.0426,54.0812,181000.0
2007-05-03 14:00:00,84.03,84.2,83.68,83.84,260400.0,54.0748,54.1842,53.8496,53.9525,260400.0
2007-05-03 14:30:00,83.81,85.25,83.8,84.55,408500.0,53.9332,54.8599,53.9268,54.4094,408500.0
2007-05-03 15:00:00,84.58,84.74,84.27,84.49,220100.0,54.4287,54.5317,54.2292,54.3708,220100.0
2007-05-03 15:30:00,84.44,84.53,83.96,84.02,321900.0,54.3386,54.3966,54.0298,54.0684,321900.0
2007-05-04 09:30:00,84.37,85.1,84.1,84.11,261800.0,54.2936,54.7634,54.1198,54.1263,261800.0
2007-05-04 10:00:00,84.1,84.47,83.5,83.95,380700.0,54.1198,54.358,53.7337,54.0233,380700.0
2007-05-04 10:30:00,83.93,83.96,83.06,83.39,249700.0,54.0105,54.0298,53.4506,53.663,249700.0
2007-05-04 11:00:00,83.32,83.6,83.08,83.1,270500.0,53.6179,53.7981,53.4635,53.4763,270500.0
2007-05-04 11:30:00,83.11,83.2,82.15,82.23,486700.0,53.4828,53.5407,52.865,52.9165,486700.0
2007-05-04 12:00:00,82.2,82.39,81.57,82.05,497500.0,52.8972,53.0194,52.4917,52.8006,497500.0
2007-05-04 12:30:00,82.08,82.24,81.65,81.77,257600.0,52.8199,52.9229,52.5432,52.6205,257600.0
2007-05-04 13:00:00,81.79,82.25,81.74,82.05,210900.0,52.6333,52.9293,52.6011,52.8006,210900.0
2007-05-04 13:30:00,82.05,82.05,81.7,81.72,177400.0,52.8006,52.8006,52.5754,52.5883,177400.0
2007-05-04 14:00:00,81.72,81.96,81.36,81.38,329000.0,52.5883,52.7427,52.3566,52.3695,329000.0
2007-05-04 14:30:00,81.39,81.78,81.24,81.71,401900.0,52.3759,52.6269,52.2794,52.5818,401900.0
2007-05-04 15:00:00,81.72,81.85,81.51,81.51,233400.0,52.5883,52.6719,52.4531,52.4531,233400.0
2007-05-04 15:30:00,81.52,81.78,81.3,81.74,491500.0,52.4596,52.6269,52.318,52.6011,491500.0
2007-05-07 09:30:00,82.0,82.58,81.82,82.13,386000.0,52.7685,53.1417,52.6526,52.8521,386000.0
2007-05-07 10:00:00,82.13,82.13,80.41,80.47,694200.0,52.8521,52.8521,51.7453,51.7839,694200.0
2007-05-07 10:30:00,80.47,80.74,80.1,80.19,444800.0,51.7839,51.9576,51.5458,51.6037,444800.0
2007-05-07 11:00:00,80.13,80.46,79.5,79.98,453500.0,51.5651,51.7774,51.1597,51.4686,453500.0
2007-05-07 11:30:00,79.94,80.07,79.6,79.82,326400.0,51.4428,51.5265,51.224,51.3656,326400.0
2007-05-07 12:00:00,79.78,80.07,79.74,79.86,233200.0,51.3399,51.5265,51.3141,51.3913,233200.0
2007-05-07 12:30:00,79.81,79.91,79.35,79.53,330300.0,51.3592,51.4235,51.0631,51.179,330300.0
2007-05-07 13:00:00,79.54,79.79,79.4,79.74,148400.0,51.1854,51.3463,51.0953,51.3141,148400.0
2007-05-07 13:30:00,79.74,79.88,79.62,79.8,119600.0,51.3141,51.4042,51.2369,51.3527,119600.0
2007-05-07 14:00:00,79.8,80.52,79.8,80.19,255500.0,51.3527,51.8161,51.3527,51.6037,255500.0
2007-05-07 14:30:00,80.18,80.47,80.15,80.2,173600.0,51.5973,51.7839,51.578,51.6101,173600.0
2007-05-07 15:00:00,80.26,80.45,80.15,80.25,183100.0,51.6487,51.771,51.578,51.6423,183100.0
2007-05-07 15:30:00,80.25,80.26,80.02,80.12,390000.0,51.6423,51.6487,51.4943,51.5586,390000.0
2007-05-08 09:30:00,81.4,81.73,80.02,80.15,1208900.0,52.3824,52.5947,51.4943,51.578,1208900.0
2007-05-08 10:00:00,80.14,80.45,79.83,80.31,350000.0,51.5715,51.771,51.372,51.6809,350000.0
2007-05-08 10:30:00,80.25,80.44,79.61,80.02,338500.0,51.6423,51.7646,51.2305,51.4943,338500.0
2007-05-08 11:00:00,79.98,80.08,79.49,79.56,242200.0,51.4686,51.5329,51.1532,51.1983,242200.0
2007-05-08 11:30:00,79.56,79.7,79.11,79.19,283200.0,51.1983,51.2884,50.9087,50.9602,283200.0
2007-05-08 12:00:00,79.17,79.5,79.01,79.41,274500.0,50.9473,51.1597,50.8443,51.1018,274500.0
2007-05-08 12:30:00,79.43,79.5,79.19,79.43,214800.0,51.1146,51.1597,50.9602,51.1146,214800.0
2007-05-08 13:00:00,79.43,79.43,78.87,79.0,306300.0,51.1146,51.1146,50.7543,50.8379,306300.0
2007-05-08 13:30:00,79.0,79.18,78.9,79.0,245400.0,50.8379,50.9537,50.7736,50.8379,245400.0
2007-05-08 14:00:00,79.01,80.07,78.99,79.61,529700.0,50.8443,51.5265,50.8315,51.2305,529700.0
2007-05-08 14:30:00,79.6,79.66,79.0,79.03,409100.0,51.224,51.2626,50.8379,50.8572,409100.0
2007-05-08 15:00:00,79.05,79.18,78.88,79.16,417500.0,50.8701,50.9537,50.7607,50.9409,417500.0
2007-05-08 15:30:00,79.17,79.19,78.93,79.08,499900.0,50.9473,50.9602,50.7929,50.8894,499900.0
2007-05-09 09:30:00,79.9,79.9,78.75,78.75,412000.0,51.4171,51.4171,50.677,50.677,412000.0
2007-05-09 10:00:00,78.76,79.2,78.76,79.01,375200.0,50.6835,50.9666,50.6835,50.8443,375200.0
2007-05-09 10:30:00,79.02,79.14,78.98,79.09,202500.0,50.8508,50.928,50.825,50.8958,202500.0
2007-05-09 11:00:00,79.09,79.11,78.88,78.97,322300.0,50.8958,50.9087,50.7607,50.8186,322300.0
2007-05-09 11:30:00,78.97,79.0,78.75,78.78,238600.0,50.8186,50.8379,50.677,50.6963,238600.0
2007-05-09 12:00:00,78.78,78.86,78.62,78.7,192100.0,50.6963,50.7478,50.5934,50.6449,192100.0
2007-05-09 12:30:00,78.7,78.7,78.21,78.21,276900.0,50.6449,50.6449,50.3295,50.3295,276900.0
2007-05-09 13:00:00,78.2,78.32,78.0,78.22,253400.0,50.3231,50.4003,50.1944,50.336,253400.0
2007-05-09 13:30:00,78.22,78.37,78.06,78.29,126300.0,50.336,50.4325,50.233,50.381,126300.0
2007-05-09 14:00:00,78.3,78.7,77.8,78.44,294500.0,50.3874,50.6449,50.0657,50.4775,294500.0
2007-05-09 14:30:00,78.4,79.16,78.33,78.87,243900.0,50.4518,50.9409,50.4068,50.7543,243900.0
2007-05-09 15:00:00,78.85,78.88,78.45,78.84,158900.0,50.7414,50.7607,50.484,50.7349,158900.0
2007-05-09 15:30:00,78.84,78.87,78.52,78.55,244600.0,50.7349,50.7543,50.529,50.5483,244600.0
2007-05-10 09:30:00,78.88,79.34,78.55,79.22,375800.0,50.7607,51.0567,50.5483,50.9795,375800.0
2007-05-10 10:00:00,79.23,79.27,78.9,79.09,260300.0,50.9859,51.0117,50.7736,50.8958,260300.0
2007-05-10 10:30:00,79.1,79.4,79.01,79.35,199500.0,50.9023,51.0953,50.8443,51.0631,199500.0
2007-05-10 11:00:00,79.35,79.49,78.38,78.4,269600.0,51.0631,51.1532,50.4389,50.4518,269600.0
2007-05-10 11:30:00,78.4,78.5,77.74,77.81,418000.0,50.4518,50.5161,50.0271,50.0721,418000.0
2007-05-10 12:00:00,77.79,77.97,77.5,77.78,209200.0,50.0593,50.1751,49.8726,50.0528,209200.0
2007-05-10 12:30:00,77.79,77.87,77.5,77.67,80000.0,50.0593,50.1107,49.8726,49.982,80000.0
2007-05-10 13:00:00,77.67,77.83,77.55,77.63,123300.0,49.982,50.085,49.9048,49.9563,123300.0
2007-05-10 13:30:00,77.63,77.87,77.31,77.58,142400.0,49.9563,50.1107,49.7504,49.9241,142400.0
2007-05-10 14:00:00,77.56,77.72,77.4,77.52,229900.0,49.9112,50.0142,49.8083,49.8855,229900.0
2007-05-10 14:30:00,77.52,77.77,77.48,77.65,249500.0,49.8855,50.0464,49.8598,49.9692,249500.0
2007-05-10 15:00:00,77.65,77.74,77.41,77.63,131000.0,49.9692,50.0271,49.8147,49.9563,131000.0
2007-05-10 15:30:00,77.64,77.75,77.0,77.04,461500.0,49.9627,50.0335,49.5509,49.5766,461500.0
2007-05-11 09:30:00,78.05,78.65,77.8,78.07,330700.0,50.2266,50.6127,50.0657,50.2394,330700.0
2007-05-11 10:00:00,78.08,78.45,77.71,77.8,254800.0,50.2459,50.484,50.0078,50.0657,254800.0
2007-05-11 10:30:00,77.8,78.45,77.65,78.43,115300.0,50.0657,50.484,49.9692,50.4711,115300.0
2007-05-11 11:00:00,78.43,78.74,78.35,78.57,220600.0,50.4711,50.6706,50.4196,50.5612,220600.0
2007-05-11 11:30:00,78.57,79.4,78.52,79.34,396900.0,50.5612,51.0953,50.529,51.0567,396900.0
2007-05-11 12:00:00,79.39,79.81,79.2,79.76,357700.0,51.0889,51.3592,50.9666,51.327,357700.0
2007-05-11 12:30:00,79.72,79.85,79.5,79.63,214400.0,51.3012,51.3849,51.1597,51.2433,214400.0
2007-05-11 13:00:00,79.67,79.84,79.44,79.76,191200.0,51.2691,51.3785,51.1211,51.327,191200.0
2007-05-11 13:30:00,79.76,79.84,79.57,79.58,167300.0,51.327,51.3785,51.2047,51.2111,167300.0
2007-05-11 14:00:00,79.59,79.77,79.51,79.51,132900.0,51.2176,51.3334,51.1661,51.1661,132900.0
2007-05-11 14:30:00,79.53,79.69,79.2,79.56,143900.0,51.179,51.2819,50.9666,51.1983,143900.0
2007-05-11 15:00:00,79.53,79.7,79.5,79.58,161300.0,51.179,51.2884,51.1597,51.2111,161300.0
2007-05-11 15:30:00,79.6,79.85,79.48,79.59,217100.0,51.224,51.3849,51.1468,51.2176,217100.0
2007-05-14 09:30:00,80.2,80.2,79.67,79.84,293400.0,51.6101,51.6101,51.2691,51.3785,293400.0
2007-05-14 10:00:00,79.77,79.82,78.71,78.79,394300.0,51.3334,51.3656,50.6513,50.7028,394300.0
2007-05-14 10:30:00,78.79,79.0,78.64,78.78,201700.0,50.7028,50.8379,50.6062,50.6963,201700.0
2007-05-14 11:00:00,78.78,78.87,78.41,78.7,178900.0,50.6963,50.7543,50.4582,50.6449,178900.0
2007-05-14 11:30:00,78.7,78.84,78.69,78.73,116100.0,50.6449,50.7349,50.6384,50.6642,116100.0
2007-05-14 12:00:00,78.77,78.83,78.59,78.65,176500.0,50.6899,50.7285,50.5741,50.6127,176500.0
2007-05-14 12:30:00,78.62,78.75,78.53,78.74,92500.0,50.5934,50.677,50.5355,50.6706,92500.0
2007-05-14 13:00:00,78.74,78.81,78.43,78.59,124500.0,50.6706,50.7156,50.4711,50.5741,124500.0
2007-05-14 13:30:00,78.59,78.67,78.34,78.38,152100.0,50.5741,50.6255,50.4132,50.4389,152100.0
2007-05-14 14:00:00,78.41,78.44,78.12,78.26,347700.0,50.4582,50.4775,50.2716,50.3617,347700.0
2007-05-14 14:30:00,78.27,78.6,78.16,78.2,393900.0,50.3681,50.5805,50.2974,50.3231,393900.0
2007-05-14 15:00:00,78.19,78.5,78.15,78.24,149200.0,50.3167,50.5161,50.2909,50.3488,149200.0
2007-05-14 15:30:00,78.24,78.33,77.95,78.17,212700.0,50.3488,50.4068,50.1622,50.3038,212700.0
2007-05-15 09:30:00,79.45,80.25,79.35,80.01,654000.0,51.1275,51.6423,51.0631,51.4879,654000.0
2007-05-15 10:00:00,80.02,80.2,79.24,79.42,447300.0,51.4943,51.6101,50.9924,51.1082,447300.0
2007-05-15 10:30:00,79.43,79.64,78.81,78.82,219200.0,51.1146,51.2498,50.7156,50.7221,219200.0
2007-05-15 11:00:00,78.85,79.08,78.7,78.81,173600.0,50.7414,50.8894,50.6449,50.7156,173600.0
2007-05-15 11:30:00,78.83,79.06,78.51,78.7,207000.0,50.7285,50.8765,50.5226,50.6449,207000.0
2007-05-15 12:00:00,78.71,78.72,78.3,78.48,189000.0,50.6513,50.6577,50.3874,50.5033,189000.0
2007-05-15 12:30:00,78.48,78.69,78.25,78.37,158100.0,50.5033,50.6384,50.3553,50.4325,158100.0
2007-05-15 13:00:00,78.37,78.47,78.03,78.21,191400.0,50.4325,50.4968,50.2137,50.3295,191400.0
2007-05-15 13:30:00,78.22,78.33,78.01,78.02,162500.0,50.336,50.4068,50.2008,50.2073,162500.0
2007-05-15 14:00:00,78.04,78.47,77.95,78.36,188500.0,50.2201,50.4968,50.1622,50.4261,188500.0
2007-05-15 14:30:00,78.36,78.75,78.1,78.42,293800.0,50.4261,50.677,50.2587,50.4647,293800.0
2007-05-15 15:00:00,78.42,78.54,78.16,78.17,127600.0,50.4647,50.5419,50.2974,50.3038,127600.0
2007-05-15 15:30:00,78.18,78.21,77.74,77.95,290300.0,50.3102,50.3295,50.0271,50.1622,290300.0
2007-05-16 09:30:00,78.35,79.05,78.15,78.93,410200.0,50.4196,50.8701,50.2909,50.7929,410200.0
2007-05-16 10:00:00,78.99,79.0,78.33,78.5,222700.0,50.8315,50.8379,50.4068,50.5161,222700.0
2007-05-16 10:30:00,78.52,78.57,77.95,78.49,243000.0,50.529,50.5612,50.1622,50.5097,243000.0
2007-05-16 11:00:00,78.47,78.53,78.04,78.17,131200.0,50.4968,50.5355,50.2201,50.3038,131200.0
2007-05-16 11:30:00,78.16,78.21,77.59,77.64,199400.0,50.2974,50.3295,49.9305,49.9627,199400.0
2007-05-16 12:00:00,77.64,77.75,77.42,77.52,207500.0,49.9627,50.0335,49.8212,49.8855,207500.0
2007-05-16 12:30:00,77.51,77.58,77.33,77.48,145200.0,49.8791,49.9241,49.7632,49.8598,145200.0
2007-05-16 13:00:00,77.45,77.48,77.07,77.17,327000.0,49.8405,49.8598,49.5959,49.6603,327000.0
2007-05-16 13:30:00,77.19,77.42,77.07,77.35,295100.0,49.6731,49.8212,49.5959,49.7761,295100.0
2007-05-16 14:00:00,77.36,77.7,77.17,77.21,149000.0,49.7825,50.0013,49.6603,49.686,149000.0
2007-05-16 14:30:00,77.19,77.35,77.07,77.22,200500.0,49.6731,49.7761,49.5959,49.6924,200500.0
2007-05-16 15:00:00,77.24,77.48,77.1,77.13,192800.0,49.7053,49.8598,49.6152,49.6345,192800.0
2007-05-16 15:30:00,77.12,77.4,77.1,77.2,347600.0,49.6281,49.8083,49.6152,49.6796,347600.0
2007-05-17 09:30:00,77.26,77.77,77.0,77.01,368700.0,49.7182,50.0464,49.5509,49.5573,368700.0
2007-05-17 10:00:00,77.0,77.67,76.75,77.57,363100.0,49.5509,49.982,49.39,49.9177,363100.0
2007-05-17 10:30:00,77.57,78.16,77.29,78.13,383300.0,49.9177,50.2974,49.7375,50.278,383300.0
2007-05-17 11:00:00,78.15,78.48,77.48,77.79,294500.0,50.2909,50.5033,49.8598,50.0593,294500.0
2007-05-17 11:30:00,77.79,77.87,77.5,77.78,272600.0,50.0593,50.1107,49.8726,50.0528,272600.0
2007-05-17 12:00:00,77.77,77.93,77.5,77.77,275000.0,50.0464,50.1493,49.8726,50.0464,275000.0
2007-05-17 12:30:00,77.77,77.77,77.32,77.56,92400.0,50.0464,50.0464,49.7568,49.9112,92400.0
2007-05-17 13:00:00,77.58,77.63,77.37,77.55,53400.0,49.9241,49.9563,49.789,49.9048,53400.0
2007-05-17 13:30:00,77.55,77.69,77.51,77.69,59100.0,49.9048,49.9949,49.8791,49.9949,59100.0
2007-05-17 14:00:00,77.67,77.74,77.41,77.63,164100.0,49.982,50.0271,49.8147,49.9563,164100.0
2007-05-17 14:30:00,77.6,77.75,77.47,77.57,129200.0,49.937,50.0335,49.8533,49.9177,129200.0
2007-05-17 15:00:00,77.59,77.71,77.2,77.24,169100.0,49.9305,50.0078,49.6796,49.7053,169100.0
2007-05-17 15:30:00,77.25,77.57,77.24,77.51,266400.0,49.7118,49.9177,49.7053,49.8791,266400.0
2007-05-18 09:30:00,77.82,78.22,77.24,77.38,214700.0,50.0786,50.336,49.7053,49.7954,214700.0
2007-05-18 10:00:00,77.4,77.55,77.01,77.26,210200.0,49.8083,49.9048,49.5573,49.7182,210200.0
2007-05-18 10:30:00,77.26,77.31,77.06,77.1,138800.0,49.7182,49.7504,49.5895,49.6152,138800.0
2007-05-18 11:00:00,77.08,77.17,77.01,77.06,89600.0,49.6024,49.6603,49.5573,49.5895,89600.0
2007-05-18 11:30:00,77.07,77.17,76.86,76.92,194900.0,49.5959,49.6603,49.4608,49.4994,194900.0
2007-05-18 12:00:00,76.94,77.06,76.8,76.83,129600.0,49.5123,49.5895,49.4222,49.4415,129600.0
2007-05-18 12:30:00,76.83,77.14,76.75,76.9,103800.0,49.4415,49.641,49.39,49.4865,103800.0
2007-05-18 13:00:00,76.89,77.04,76.57,76.61,148900.0,49.4801,49.5766,49.2742,49.2999,148900.0
2007-05-18 13:30:00,76.61,76.78,76.34,76.69,172900.0,49.2999,49.4093,49.1262,49.3514,172900.0
2007-05-18 14:00:00,76.69,76.76,76.59,76.6,135200.0,49.3514,49.3964,49.287,49.2935,135200.0
2007-05-18 14:30:00,76.61,76.62,76.28,76.29,268500.0,49.2999,49.3063,49.0875,49.094,268500.0
2007-05-18 15:00:00,76.3,76.59,76.25,76.44,195700.0,49.1004,49.287,49.0682,49.1905,195700.0
2007-05-18 15:30:00,76.43,76.79,76.33,76.78,446600.0,49.1841,49.4157,49.1197,49.4093,446600.0
2007-05-21 09:30:00,76.26,76.56,76.05,76.07,372000.0,49.0747,49.2677,48.9395,48.9524,372000.0
2007-05-21 10:00:00,76.06,76.3,75.6,75.79,212300.0,48.946,49.1004,48.6499,48.7722,212300.0
2007-05-21 10:30:00,75.85,76.11,75.73,76.04,223400.0,48.8108,48.9781,48.7336,48.9331,223400.0
2007-05-21 11:00:00,76.0,76.67,75.82,76.0,285000.0,48.9074,49.3385,48.7915,48.9074,285000.0
2007-05-21 11:30:00,76.0,76.21,75.97,76.08,112000.0,48.9074,49.0425,48.888,48.9588,112000.0
2007-05-21 12:00:00,76.08,76.28,75.95,76.14,104200.0,48.9588,49.0875,48.8752,48.9974,104200.0
2007-05-21 12:30:00,76.13,76.2,75.95,75.96,102200.0,48.991,49.0361,48.8752,48.8816,102200.0
2007-05-21 13:00:00,75.97,76.02,75.77,75.91,302000.0,48.888,48.9202,48.7593,48.8494,302000.0
2007-05-21 13:30:00,75.92,76.1,75.85,76.05,129500.0,48.8559,48.9717,48.8108,48.9395,129500.0
2007-05-21 14:00:00,76.02,76.24,76.0,76.15,117500.0,48.9202,49.0618,48.9074,49.0039,117500.0
2007-05-21 14:30:00,76.15,76.21,75.81,75.91,261900.0,49.0039,49.0425,48.7851,48.8494,261900.0
2007-05-21 15:00:00,75.87,76.02,75.67,75.69,163200.0,48.8237,48.9202,48.695,48.7079,163200.0
2007-05-21 15:30:00,75.69,75.95,75.62,75.81,253300.0,48.7079,48.8752,48.6628,48.7851,253300.0
2007-05-22 09:30:00,79.5,80.4,79.45,80.07,1981400.0,51.1597,51.7388,51.1275,51.5265,1981400.0
2007-05-22 10:00:00,80.07,80.3,79.62,79.94,1102800.0,51.5265,51.6745,51.2369,51.4428,1102800.0
2007-05-22 10:30:00,79.94,81.0,79.93,80.44,1125100.0,51.4428,52.1249,51.4364,51.7646,1125100.0
2007-05-22 11:00:00,80.44,80.6,80.1,80.42,327100.0,51.7646,51.8675,51.5458,51.7517,327100.0
2007-05-22 11:30:00,80.42,80.59,80.02,80.22,321000.0,51.7517,51.8611,51.4943,51.623,321000.0
2007-05-22 12:00:00,80.25,80.4,80.1,80.39,230000.0,51.6423,51.7388,51.5458,51.7324,230000.0
2007-05-22 12:30:00,80.4,80.54,80.28,80.42,189000.0,51.7388,51.8289,51.6616,51.7517,189000.0
2007-05-22 13:00:00,80.4,80.85,80.4,80.84,270400.0,51.7388,52.0284,51.7388,52.022,270400.0
2007-05-22 13:30:00,80.84,80.84,80.27,80.36,234700.0,52.022,52.022,51.6552,51.7131,234700.0
2007-05-22 14:00:00,80.32,80.6,80.27,80.45,137700.0,51.6874,51.8675,51.6552,51.771,137700.0
2007-05-22 14:30:00,80.45,80.6,80.18,80.24,173800.0,51.771,51.8675,51.5973,51.6359,173800.0
2007-05-22 15:00:00,80.2,80.26,79.86,79.95,316900.0,51.6101,51.6487,51.3913,51.4493,316900.0
2007-05-22 15:30:00,79.96,80.37,79.5,80.12,687200.0,51.4557,51.7195,51.1597,51.5586,687200.0
2007-05-23 09:30:00,81.0,81.0,80.0,80.11,406400.0,52.1249,52.1249,51.4814,51.5522,406400.0
2007-05-23 10:00:00,80.09,80.35,79.72,79.77,246300.0,51.5393,51.7067,51.3012,51.3334,246300.0
2007-05-23 10:30:00,79.75,80.11,79.74,80.04,123800.0,51.3205,51.5522,51.3141,51.5072,123800.0
2007-05-23 11:00:00,80.03,80.33,79.95,80.19,261100.0,51.5007,51.6938,51.4493,51.6037,261100.0
2007-05-23 11:30:00,80.19,80.38,80.08,80.31,88800.0,51.6037,51.726,51.5329,51.6809,88800.0
2007-05-23 12:00:00,80.3,80.5,80.28,80.46,150000.0,51.6745,51.8032,51.6616,51.7774,150000.0
2007-05-23 12:30:00,80.44,80.5,80.32,80.36,76500.0,51.7646,51.8032,51.6874,51.7131,76500.0
2007-05-23 13:00:00,80.36,80.47,80.2,80.38,209500.0,51.7131,51.7839,51.6101,51.726,209500.0
2007-05-23 13:30:00,80.41,80.41,80.1,80.12,73400.0,51.7453,51.7453,51.5458,51.5586,73400.0
2007-05-23 14:00:00,80.14,80.23,79.54,79.55,235200.0,51.5715,51.6294,51.1854,51.1918,235200.0
2007-05-23 14:30:00,79.53,79.92,79.52,79.89,284000.0,51.179,51.4299,51.1725,51.4106,284000.0
2007-05-23 15:00:00,79.9,80.0,79.77,79.9,177100.0,51.4171,51.4814,51.3334,51.4171,177100.0
2007-05-23 15:30:00,79.9,80.07,79.78,80.06,339900.0,51.4171,51.5265,51.3399,51.52,339900.0
2007-05-24 09:30:00,80.08,80.45,79.38,79.46,235500.0,51.5329,51.771,51.0824,51.1339,235500.0
2007-05-24 10:00:00,79.49,79.94,79.38,79.69,214400.0,51.1532,51.4428,51.0824,51.2819,214400.0
2007-05-24 10:30:00,79.7,79.77,79.09,79.3,286600.0,51.2884,51.3334,50.8958,51.031,286600.0
2007-05-24 11:00:00,79.27,79.5,78.9,79.2,548100.0,51.0117,51.1597,50.7736,50.9666,548100.0
2007-05-24 11:30:00,79.18,79.3,79.02,79.02,193600.0,50.9537,51.031,50.8508,50.8508,193600.0
2007-05-24 12:00:00,79.01,79.06,78.67,78.67,322300.0,50.8443,50.8765,50.6255,50.6255,322300.0
2007-05-24 12:30:00,78.67,78.72,78.0,78.47,300100.0,50.6255,50.6577,50.1944,50.4968,300100.0
2007-05-24 13:00:00,78.47,78.66,78.3,78.51,267100.0,50.4968,50.6191,50.3874,50.5226,267100.0
2007-05-24 13:30:00,78.52,78.7,78.37,78.57,135100.0,50.529,50.6449,50.4325,50.5612,135100.0
2007-05-24 14:00:00,78.56,78.56,77.87,78.0,268300.0,50.5548,50.5548,50.1107,50.1944,268300.0
2007-05-24 14:30:00,77.99,78.0,77.23,77.44,201400.0,50.188,50.1944,49.6989,49.834,201400.0
2007-05-24 15:00:00,77.4,77.67,77.15,77.37,211600.0,49.8083,49.982,49.6474,49.789,211600.0
2007-05-24 15:30:00,77.38,77.99,77.34,77.63,419500.0,49.7954,50.188,49.7697,49.9563,419500.0
2007-05-25 09:30:00,77.47,77.87,76.58,76.7,525600.0,49.8533,50.1107,49.2806,49.3578,525600.0
2007-05-25 10:00:00,76.7,76.76,75.35,75.4,872800.0,49.3578,49.3964,48.4891,48.5212,872800.0
2007-05-25 10:30:00,75.44,75.71,75.17,75.31,960900.0,48.547,48.7207,48.3732,48.4633,960900.0
2007-05-25 11:00:00,75.35,76.13,75.32,75.85,461000.0,48.4891,48.991,48.4698,48.8108,461000.0
2007-05-25 11:30:00,75.84,76.34,75.84,75.98,235800.0,48.8044,49.1262,48.8044,48.8945,235800.0
2007-05-25 12:00:00,75.96,76.0,75.28,75.35,188800.0,48.8816,48.9074,48.444,48.4891,188800.0
2007-05-25 12:30:00,75.39,75.69,75.39,75.54,131600.0,48.5148,48.7079,48.5148,48.6113,131600.0
2007-05-25 13:00:00,75.54,75.81,75.53,75.81,175800.0,48.6113,48.7851,48.6049,48.7851,175800.0
2007-05-25 13:30:00,75.8,75.85,75.73,75.78,120700.0,48.7787,48.8108,48.7336,48.7658,120700.0
2007-05-25 14:00:00,75.78,76.05,75.77,75.94,183900.0,48.7658,48.9395,48.7593,48.8687,183900.0
2007-05-25 14:30:00,75.94,76.25,75.86,76.17,135300.0,48.8687,49.0682,48.8173,49.0168,135300.0
2007-05-25 15:00:00,76.17,76.27,76.05,76.17,170000.0,49.0168,49.0811,48.9395,49.0168,170000.0
2007-05-25 15:30:00,76.17,76.53,76.08,76.53,445000.0,49.0168,49.2484,48.9588,49.2484,445000.0
2007-05-29 09:30:00,76.65,77.61,76.61,77.52,396700.0,49.3256,49.9434,49.2999,49.8855,396700.0
2007-05-29 10:00:00,77.54,77.89,77.24,77.4,334500.0,49.8984,50.1236,49.7053,49.8083,334500.0
2007-05-29 10:30:00,77.41,77.44,76.86,76.96,236300.0,49.8147,49.834,49.4608,49.5251,236300.0
2007-05-29 11:00:00,76.96,77.2,76.47,76.55,286500.0,49.5251,49.6796,49.2098,49.2613,286500.0
2007-05-29 11:30:00,76.53,76.92,76.51,76.51,134400.0,49.2484,49.4994,49.2355,49.2355,134400.0
2007-05-29 12:00:00,76.5,76.77,76.43,76.58,205500.0,49.2291,49.4029,49.1841,49.2806,205500.0
2007-05-29 12:30:00,76.6,76.76,76.44,76.59,101400.0,49.2935,49.3964,49.1905,49.287,101400.0
2007-05-29 13:00:00,76.59,76.72,76.11,76.24,134600.0,49.287,49.3707,48.9781,49.0618,134600.0
2007-05-29 13:30:00,76.23,76.28,75.75,75.75,179500.0,49.0554,49.0875,48.7465,48.7465,179500.0
2007-05-29 14:00:00,75.77,76.13,75.75,75.98,156400.0,48.7593,48.991,48.7465,48.8945,156400.0
2007-05-29 14:30:00,75.98,76.18,75.93,76.03,151200.0,48.8945,49.0232,48.8623,48.9267,151200.0
2007-05-29 15:00:00,76.03,76.2,75.99,76.1,145300.0,48.9267,49.0361,48.9009,48.9717,145300.0
2007-05-29 15:30:00,76.12,76.58,76.03,76.58,272200.0,48.9846,49.2806,48.9267,49.2806,272200.0
2007-05-30 09:30:00,75.79,76.9,75.3,76.86,439200.0,48.7722,49.4865,48.4569,49.4608,439200.0
2007-05-30 10:00:00,76.87,77.19,76.73,76.93,231100.0,49.4672,49.6731,49.3771,49.5058,231100.0
2007-05-30 10:30:00,76.95,77.06,76.41,76.71,171300.0,49.5187,49.5895,49.1712,49.3643,171300.0
2007-05-30 11:00:00,76.72,77.3,76.7,77.2,180400.0,49.3707,49.7439,49.3578,49.6796,180400.0
2007-05-30 11:30:00,77.18,77.2,76.45,76.58,208700.0,49.6667,49.6796,49.1969,49.2806,208700.0
2007-05-30 12:00:00,76.59,76.72,76.23,76.7,113700.0,49.287,49.3707,49.0554,49.3578,113700.0
2007-05-30 12:30:00,76.72,76.77,76.39,76.57,77400.0,49.3707,49.4029,49.1583,49.2742,77400.0
2007-05-30 13:00:00,76.55,76.95,76.5,76.71,130500.0,49.2613,49.5187,49.2291,49.3643,130500.0
2007-05-30 13:30:00,76.69,76.7,76.28,76.39,152200.0,49.3514,49.3578,49.0875,49.1583,152200.0
2007-05-30 14:00:00,76.39,76.84,76.25,76.75,240100.0,49.1583,49.4479,49.0682,49.39,240100.0
2007-05-30 14:30:00,76.74,76.85,76.6,76.79,195300.0,49.3836,49.4543,49.2935,49.4157,195300.0
2007-05-30 15:00:00,76.78,76.85,76.64,76.81,324400.0,49.4093,49.4543,49.3192,49.4286,324400.0
2007-05-30 15:30:00,76.82,77.0,76.52,76.83,416600.0,49.435,49.5509,49.242,49.4415,416600.0
2007-05-31 09:30:00,77.32,77.32,76.75,77.01,250300.0,49.7568,49.7568,49.39,49.5573,250300.0
2007-05-31 10:00:00,77.01,77.1,76.9,76.96,255200.0,49.5573,49.6152,49.4865,49.5251,255200.0
2007-05-31 10:30:00,76.92,77.05,76.9,77.0,117800.0,49.4994,49.583,49.4865,49.5509,117800.0
2007-05-31 11:00:00,76.98,77.05,76.88,76.96,173300.0,49.538,49.583,49.4737,49.5251,173300.0
2007-05-31 11:30:00,76.96,77.11,76.95,77.03,152700.0,49.5251,49.6217,49.5187,49.5702,152700.0
2007-05-31 12:00:00,77.04,77.93,77.01,77.58,228800.0,49.5766,50.1493,49.5573,49.9241,228800.0
2007-05-31 12:30:00,77.57,77.69,77.29,77.65,104500.0,49.9177,49.9949,49.7375,49.9692,104500.0
2007-05-31 13:00:00,77.65,77.68,77.34,77.49,190800.0,49.9692,49.9885,49.7697,49.8662,190800.0
2007-05-31 13:30:00,77.52,78.0,77.42,77.71,111900.0,49.8855,50.1944,49.8212,50.0078,111900.0
2007-05-31 14:00:00,77.7,77.71,77.34,77.5,126100.0,50.0013,50.0078,49.7697,49.8726,126100.0
2007-05-31 14:30:00,77.49,77.67,77.45,77.48,107000.0,49.8662,49.982,49.8405,49.8598,107000.0
2007-05-31 15:00:00,77.48,77.86,77.48,77.7,251500.0,49.8598,50.1043,49.8598,50.0013,251500.0
2007-05-31 15:30:00,77.7,78.02,77.6,78.02,457800.0,50.0013,50.2073,49.937,50.2073,457800.0
2007-06-01 09:30:00,78.02,78.86,78.02,78.78,285300.0,50.2073,50.7478,50.2073,50.6963,285300.0
2007-06-01 10:00:00,78.74,79.44,78.71,78.84,316000.0,50.6706,51.1211,50.6513,50.7349,316000.0
2007-06-01 10:30:00,78.85,79.24,78.74,79.22,311500.0,50.7414,50.9924,50.6706,50.9795,311500.0
2007-06-01 11:00:00,79.21,79.3,79.06,79.25,344900.0,50.973,51.031,50.8765,50.9988,344900.0
2007-06-01 11:30:00,79.25,79.3,78.93,79.15,332800.0,50.9988,51.031,50.7929,50.9344,332800.0
2007-06-01 12:00:00,79.12,79.14,78.91,79.11,169500.0,50.9151,50.928,50.78,50.9087,169500.0
2007-06-01 12:30:00,79.11,79.28,79.05,79.2,181700.0,50.9087,51.0181,50.8701,50.9666,181700.0
2007-06-01 13:00:00,79.21,79.48,78.94,79.08,249000.0,50.973,51.1468,50.7993,50.8894,249000.0
2007-06-01 13:30:00,79.12,79.75,79.11,79.67,232000.0,50.9151,51.3205,50.9087,51.2691,232000.0
2007-06-01 14:00:00,79.66,79.86,79.55,79.85,160300.0,51.2626,51.3913,51.1918,51.3849,160300.0
2007-06-01 14:30:00,79.84,80.11,79.66,79.98,354500.0,51.3785,51.5522,51.2626,51.4686,354500.0
2007-06-01 15:00:00,79.98,80.4,79.88,80.19,588600.0,51.4686,51.7388,51.4042,51.6037,588600.0
2007-06-01 15:30:00,80.23,80.38,79.87,80.31,598700.0,51.6294,51.726,51.3978,51.6809,598700.0
2007-06-04 09:30:00,79.37,79.8,79.3,79.72,303000.0,51.076,51.3527,51.031,51.3012,303000.0
2007-06-04 10:00:00,79.72,80.83,79.58,80.72,395700.0,51.3012,52.0155,51.2111,51.9448,395700.0
2007-06-04 10:30:00,80.72,80.9,80.07,80.14,212200.0,51.9448,52.0606,51.5265,51.5715,212200.0
2007-06-04 11:00:00,80.19,80.5,79.84,80.11,263500.0,51.6037,51.8032,51.3785,51.5522,263500.0
2007-06-04 11:30:00,80.08,80.27,79.95,80.13,213000.0,51.5329,51.6552,51.4493,51.5651,213000.0
2007-06-04 12:00:00,80.14,80.28,79.96,80.12,112700.0,51.5715,51.6616,51.4557,51.5586,112700.0
2007-06-04 12:30:00,80.1,80.33,79.9,80.31,174900.0,51.5458,51.6938,51.4171,51.6809,174900.0
2007-06-04 13:00:00,80.31,80.36,80.18,80.31,158900.0,51.6809,51.7131,51.5973,51.6809,158900.0
2007-06-04 13:30:00,80.3,80.35,80.15,80.15,158700.0,51.6745,51.7067,51.578,51.578,158700.0
2007-06-04 14:00:00,80.11,80.38,79.95,80.36,212400.0,51.5522,51.726,51.4493,51.7131,212400.0
2007-06-04 14:30:00,80.34,80.68,80.17,80.58,270600.0,51.7002,51.919,51.5908,51.8547,270600.0
2007-06-04 15:00:00,80.58,80.84,80.56,80.67,259400.0,51.8547,52.022,51.8418,51.9126,259400.0
2007-06-04 15:30:00,80.67,80.88,80.62,80.78,482200.0,51.9126,52.0477,51.8804,51.9834,482200.0
2007-06-05 09:30:00,80.81,81.55,80.48,81.32,319400.0,52.0027,52.4789,51.7903,52.3309,319400.0
2007-06-05 10:00:00,81.32,81.5,81.03,81.38,231500.0,52.3309,52.4467,52.1443,52.3695,231500.0
2007-06-05 10:30:00,81.33,82.63,81.32,82.36,527500.0,52.3373,53.1739,52.3309,53.0001,527500.0
2007-06-05 11:00:00,82.39,82.55,82.2,82.44,397100.0,53.0194,53.1224,52.8972,53.0516,397100.0
2007-06-05 11:30:00,82.46,82.55,82.06,82.15,317300.0,53.0645,53.1224,52.8071,52.865,317300.0
2007-06-05 12:00:00,82.14,82.29,81.26,81.62,464300.0,52.8586,52.9551,52.2923,52.5239,464300.0
2007-06-05 12:30:00,81.62,81.75,81.16,81.59,264500.0,52.5239,52.6076,52.2279,52.5046,264500.0
2007-06-05 13:00:00,81.59,81.78,81.23,81.38,229200.0,52.5046,52.6269,52.273,52.3695,229200.0
2007-06-05 13:30:00,81.38,81.49,81.01,81.22,164400.0,52.3695,52.4403,52.1314,52.2665,164400.0
2007-06-05 14:00:00,81.21,81.44,81.09,81.12,129400.0,52.2601,52.4081,52.1829,52.2022,129400.0
2007-06-05 14:30:00,81.13,81.28,80.93,81.01,202900.0,52.2086,52.3051,52.0799,52.1314,202900.0
2007-06-05 15:00:00,81.0,81.25,80.86,81.13,234100.0,52.1249,52.2858,52.0349,52.2086,234100.0
2007-06-05 15:30:00,81.1,81.73,81.09,81.65,428900.0,52.1893,52.5947,52.1829,52.5432,428900.0
2007-06-06 09:30:00,81.61,81.61,80.54,80.94,411600.0,52.5175,52.5175,51.8289,52.0863,411600.0
2007-06-06 10:00:00,80.94,81.6,80.86,81.05,239300.0,52.0863,52.5111,52.0349,52.1571,239300.0
2007-06-06 10:30:00,81.05,81.1,80.96,81.03,146700.0,52.1571,52.1893,52.0992,52.1443,146700.0
2007-06-06 11:00:00,81.0,81.09,80.87,80.97,141600.0,52.1249,52.1829,52.0413,52.1056,141600.0
2007-06-06 11:30:00,80.95,80.98,80.51,80.63,144100.0,52.0928,52.1121,51.8096,51.8868,144100.0
2007-06-06 12:00:00,80.63,80.88,80.62,80.69,140200.0,51.8868,52.0477,51.8804,51.9255,140200.0
2007-06-06 12:30:00,80.69,80.83,80.51,80.58,129300.0,51.9255,52.0155,51.8096,51.8547,129300.0
2007-06-06 13:00:00,80.59,80.79,80.0,80.02,199800.0,51.8611,51.9898,51.4814,51.4943,199800.0
2007-06-06 13:30:00,80.02,80.28,80.0,80.17,159800.0,51.4943,51.6616,51.4814,51.5908,159800.0
2007-06-06 14:00:00,80.17,80.2,79.49,79.99,225800.0,51.5908,51.6101,51.1532,51.475,225800.0
2007-06-06 14:30:00,79.99,80.37,79.99,80.22,67000.0,51.475,51.7195,51.475,51.623,67000.0
2007-06-06 15:00:00,80.24,80.34,80.05,80.26,98200.0,51.6359,51.7002,51.5136,51.6487,98200.0
2007-06-06 15:30:00,80.24,80.59,80.2,80.49,206600.0,51.6359,51.8611,51.6101,51.7968,206600.0
2007-06-07 09:30:00,81.51,81.8,79.99,80.37,551300.0,52.4531,52.6398,51.475,51.7195,551300.0
2007-06-07 10:00:00,80.37,80.4,79.26,79.45,391700.0,51.7195,51.7388,51.0052,51.1275,391700.0
2007-06-07 10:30:00,79.47,79.74,78.89,79.29,308500.0,51.1404,51.3141,50.7671,51.0245,308500.0
2007-06-07 11:00:00,79.31,79.45,78.95,79.3,258000.0,51.0374,51.1275,50.8057,51.031,258000.0
2007-06-07 11:30:00,79.31,79.36,79.1,79.1,90600.0,51.0374,51.0696,50.9023,50.9023,90600.0
2007-06-07 12:00:00,79.1,79.34,78.88,79.22,132000.0,50.9023,51.0567,50.7607,50.9795,132000.0
2007-06-07 12:30:00,79.22,79.22,78.65,78.74,159800.0,50.9795,50.9795,50.6127,50.6706,159800.0
2007-06-07 13:00:00,78.74,79.15,78.55,78.55,157800.0,50.6706,50.9344,50.5483,50.5483,157800.0
2007-06-07 13:30:00,78.55,78.58,78.15,78.39,216500.0,50.5483,50.5676,50.2909,50.4454,216500.0
2007-06-07 14:00:00,78.4,78.43,77.92,78.01,319300.0,50.4518,50.4711,50.1429,50.2008,319300.0
2007-06-07 14:30:00,78.01,78.4,77.96,78.25,304500.0,50.2008,50.4518,50.1687,50.3553,304500.0
2007-06-07 15:00:00,78.26,78.73,78.18,78.54,298900.0,50.3617,50.6642,50.3102,50.5419,298900.0
2007-06-07 15:30:00,78.56,78.98,78.32,78.5,417600.0,50.5548,50.825,50.4003,50.5161,417600.0
2007-06-08 09:30:00,78.3,79.71,78.01,79.6,260600.0,50.3874,51.2948,50.2008,51.224,260600.0
2007-06-08 10:00:00,79.61,79.71,79.03,79.42,295900.0,51.2305,51.2948,50.8572,51.1082,295900.0
2007-06-08 10:30:00,79.47,79.57,79.25,79.35,147600.0,51.1404,51.2047,50.9988,51.0631,147600.0
2007-06-08 11:00:00,79.36,79.6,78.97,79.36,226200.0,51.0696,51.224,50.8186,51.0696,226200.0
2007-06-08 11:30:00,79.36,79.49,79.25,79.44,93700.0,51.0696,51.1532,50.9988,51.1211,93700.0
2007-06-08 12:00:00,79.45,79.98,79.43,79.9,203000.0,51.1275,51.4686,51.1146,51.4171,203000.0
2007-06-08 12:30:00,79.91,80.0,79.83,79.99,181700.0,51.4235,51.4814,51.372,51.475,181700.0
2007-06-08 13:00:00,79.99,80.19,79.93,80.11,123500.0,51.475,51.6037,51.4364,51.5522,123500.0
2007-06-08 13:30:00,80.12,80.6,80.12,80.4,187300.0,51.5586,51.8675,51.5586,51.7388,187300.0
2007-06-08 14:00:00,80.39,80.87,80.38,80.54,229700.0,51.7324,52.0413,51.726,51.8289,229700.0
2007-06-08 14:30:00,80.54,80.54,79.86,80.07,233800.0,51.8289,51.8289,51.3913,51.5265,233800.0
2007-06-08 15:00:00,80.07,80.19,79.94,79.99,272600.0,51.5265,51.6037,51.4428,51.475,272600.0
2007-06-08 15:30:00,80.0,80.11,79.69,79.87,387400.0,51.4814,51.5522,51.2819,51.3978,387400.0
2007-06-11 09:30:00,79.86,80.17,79.12,80.15,276600.0,51.3913,51.5908,50.9151,51.578,276600.0
2007-06-11 10:00:00,80.15,80.25,79.83,80.02,230700.0,51.578,51.6423,51.372,51.4943,230700.0
2007-06-11 10:30:00,80.01,80.15,79.97,80.11,143900.0,51.4879,51.578,51.4621,51.5522,143900.0
2007-06-11 11:00:00,80.11,80.15,79.88,80.04,103500.0,51.5522,51.578,51.4042,51.5072,103500.0
2007-06-11 11:30:00,80.04,80.15,79.94,80.08,115700.0,51.5072,51.578,51.4428,51.5329,115700.0
2007-06-11 12:00:00,80.09,80.41,80.03,80.41,164200.0,51.5393,51.7453,51.5007,51.7453,164200.0
2007-06-11 12:30:00,80.42,80.93,80.4,80.91,156000.0,51.7517,52.0799,51.7388,52.067,156000.0
2007-06-11 13:00:00,80.93,81.55,80.9,81.45,353700.0,52.0799,52.4789,52.0606,52.4145,353700.0
2007-06-11 13:30:00,81.41,81.51,80.79,81.01,170300.0,52.3888,52.4531,51.9898,52.1314,170300.0
2007-06-11 14:00:00,81.03,81.15,80.73,80.97,162000.0,52.1443,52.2215,51.9512,52.1056,162000.0
2007-06-11 14:30:00,80.97,80.99,80.64,80.87,232300.0,52.1056,52.1185,51.8933,52.0413,232300.0
2007-06-11 15:00:00,80.87,81.0,80.75,80.75,207100.0,52.0413,52.1249,51.9641,51.9641,207100.0
2007-06-11 15:30:00,80.75,80.83,80.32,80.44,275600.0,51.9641,52.0155,51.6874,51.7646,275600.0
2007-06-12 09:30:00,80.0,80.01,78.64,78.64,479300.0,51.4814,51.4879,50.6062,50.6062,479300.0
2007-06-12 10:00:00,78.64,79.0,78.05,78.27,680000.0,50.6062,50.8379,50.2266,50.3681,680000.0
2007-06-12 10:30:00,78.27,79.0,78.22,78.92,694400.0,50.3681,50.8379,50.336,50.7864,694400.0
2007-06-12 11:00:00,78.89,78.91,78.57,78.57,124500.0,50.7671,50.78,50.5612,50.5612,124500.0
2007-06-12 11:30:00,78.57,78.62,78.41,78.54,230500.0,50.5612,50.5934,50.4582,50.5419,230500.0
2007-06-12 12:00:00,78.52,78.86,78.48,78.71,116200.0,50.529,50.7478,50.5033,50.6513,116200.0
2007-06-12 12:30:00,78.7,78.72,78.4,78.43,164200.0,50.6449,50.6577,50.4518,50.4711,164200.0
2007-06-12 13:00:00,78.44,78.45,78.07,78.37,215300.0,50.4775,50.484,50.2394,50.4325,215300.0
2007-06-12 13:30:00,78.37,78.77,78.27,78.72,240700.0,50.4325,50.6899,50.3681,50.6577,240700.0
2007-06-12 14:00:00,78.72,78.99,78.67,78.84,236400.0,50.6577,50.8315,50.6255,50.7349,236400.0
2007-06-12 14:30:00,78.81,78.83,78.57,78.71,236400.0,50.7156,50.7285,50.5612,50.6513,236400.0
2007-06-12 15:00:00,78.7,78.85,78.49,78.61,349100.0,50.6449,50.7414,50.5097,50.5869,349100.0
2007-06-12 15:30:00,78.59,78.7,78.27,78.27,258000.0,50.5741,50.6449,50.3681,50.3681,258000.0
2007-06-13 09:30:00,79.4,79.4,78.32,78.44,185500.0,51.0953,51.0953,50.4003,50.4775,185500.0
2007-06-13 10:00:00,78.44,78.51,77.91,78.11,267200.0,50.4775,50.5226,50.1365,50.2652,267200.0
2007-06-13 10:30:00,78.11,78.13,77.49,77.66,307900.0,50.2652,50.278,49.8662,49.9756,307900.0
2007-06-13 11:00:00,77.66,77.67,77.22,77.41,263900.0,49.9756,49.982,49.6924,49.8147,263900.0
2007-06-13 11:30:00,77.39,77.69,77.37,77.49,186600.0,49.8018,49.9949,49.789,49.8662,186600.0
2007-06-13 12:00:00,77.49,77.62,77.36,77.44,169600.0,49.8662,49.9499,49.7825,49.834,169600.0
2007-06-13 12:30:00,77.45,77.45,76.85,76.86,532800.0,49.8405,49.8405,49.4543,49.4608,532800.0
2007-06-13 13:00:00,76.86,76.95,76.44,76.65,466900.0,49.4608,49.5187,49.1905,49.3256,466900.0
2007-06-13 13:30:00,76.62,77.08,76.5,76.91,300300.0,49.3063,49.6024,49.2291,49.493,300300.0
2007-06-13 14:00:00,76.86,77.32,76.78,76.83,386400.0,49.4608,49.7568,49.4093,49.4415,386400.0
2007-06-13 14:30:00,76.81,77.05,76.75,77.0,217100.0,49.4286,49.583,49.39,49.5509,217100.0
2007-06-13 15:00:00,77.0,77.42,76.93,77.41,341700.0,49.5509,49.8212,49.5058,49.8147,341700.0
2007-06-13 15:30:00,77.41,77.52,77.15,77.42,533200.0,49.8147,49.8855,49.6474,49.8212,533200.0
2007-06-14 09:30:00,77.78,77.78,76.91,77.06,409100.0,50.0528,50.0528,49.493,49.5895,409100.0
2007-06-14 10:00:00,77.08,77.14,76.76,76.85,245500.0,49.6024,49.641,49.3964,49.4543,245500.0
2007-06-14 10:30:00,76.84,77.48,76.84,77.14,245000.0,49.4479,49.8598,49.4479,49.641,245000.0
2007-06-14 11:00:00,77.14,77.49,77.01,77.06,217200.0,49.641,49.8662,49.5573,49.5895,217200.0
2007-06-14 11:30:00,77.04,77.2,76.81,76.85,140300.0,49.5766,49.6796,49.4286,49.4543,140300.0
2007-06-14 12:00:00,76.84,76.98,76.75,76.8,113500.0,49.4479,49.538,49.39,49.4222,113500.0
2007-06-14 12:30:00,76.76,76.8,76.6,76.6,153700.0,49.3964,49.4222,49.2935,49.2935,153700.0
2007-06-14 13:00:00,76.61,76.9,76.6,76.78,130500.0,49.2999,49.4865,49.2935,49.4093,130500.0
2007-06-14 13:30:00,76.78,76.9,76.68,76.7,103500.0,49.4093,49.4865,49.3449,49.3578,103500.0
2007-06-14 14:00:00,76.69,76.98,76.65,76.95,138500.0,49.3514,49.538,49.3256,49.5187,138500.0
2007-06-14 14:30:00,76.96,77.1,76.73,76.78,249900.0,49.5251,49.6152,49.3771,49.4093,249900.0
2007-06-14 15:00:00,76.78,76.86,76.65,76.67,123900.0,49.4093,49.4608,49.3256,49.3385,123900.0
2007-06-14 15:30:00,76.67,76.83,76.55,76.62,268800.0,49.3385,49.4415,49.2613,49.3063,268800.0
2007-06-15 09:30:00,78.81,79.1,77.51,77.93,705000.0,50.7156,50.9023,49.8791,50.1493,705000.0
2007-06-15 10:00:00,77.92,78.17,77.54,77.99,295600.0,50.1429,50.3038,49.8984,50.188,295600.0
2007-06-15 10:30:00,77.99,78.16,77.67,77.96,269500.0,50.188,50.2974,49.982,50.1687,269500.0
2007-06-15 11:00:00,77.97,78.05,77.82,77.85,174900.0,50.1751,50.2266,50.0786,50.0979,174900.0
2007-06-15 11:30:00,77.87,77.9,77.27,77.35,176300.0,50.1107,50.13,49.7246,49.7761,176300.0
2007-06-15 12:00:00,77.34,77.66,77.27,77.44,191100.0,49.7697,49.9756,49.7246,49.834,191100.0
2007-06-15 12:30:00,77.43,77.53,77.0,77.01,138400.0,49.8276,49.8919,49.5509,49.5573,138400.0
2007-06-15 13:00:00,77.03,77.2,77.0,77.08,138100.0,49.5702,49.6796,49.5509,49.6024,138100.0
2007-06-15 13:30:00,77.08,77.1,77.0,77.02,137300.0,49.6024,49.6152,49.5509,49.5637,137300.0
2007-06-15 14:00:00,77.03,77.27,76.98,77.12,188900.0,49.5702,49.7246,49.538,49.6281,188900.0
2007-06-15 14:30:00,77.13,77.28,77.03,77.08,141000.0,49.6345,49.7311,49.5702,49.6024,141000.0
2007-06-15 15:00:00,77.1,77.27,76.92,76.94,145200.0,49.6152,49.7246,49.4994,49.5123,145200.0
2007-06-15 15:30:00,76.93,76.97,76.74,76.81,260500.0,49.5058,49.5316,49.3836,49.4286,260500.0
2007-06-18 09:30:00,77.05,77.4,76.95,76.96,311100.0,49.583,49.8083,49.5187,49.5251,311100.0
2007-06-18 10:00:00,76.96,77.05,76.8,76.89,252200.0,49.5251,49.583,49.4222,49.4801,252200.0
2007-06-18 10:30:00,76.91,76.93,76.43,76.5,238900.0,49.493,49.5058,49.1841,49.2291,238900.0
2007-06-18 11:00:00,76.5,76.63,76.36,76.4,197900.0,49.2291,49.3128,49.139,49.1648,197900.0
2007-06-18 11:30:00,76.39,76.46,76.12,76.15,176600.0,49.1583,49.2034,48.9846,49.0039,176600.0
2007-06-18 12:00:00,76.15,76.18,75.93,75.94,171000.0,49.0039,49.0232,48.8623,48.8687,171000.0
2007-06-18 12:30:00,75.94,76.18,75.91,76.1,163200.0,48.8687,49.0232,48.8494,48.9717,163200.0
2007-06-18 13:00:00,76.1,76.13,75.96,75.99,186800.0,48.9717,48.991,48.8816,48.9009,186800.0
2007-06-18 13:30:00,76.0,76.04,75.71,75.81,279900.0,48.9074,48.9331,48.7207,48.7851,279900.0
2007-06-18 14:00:00,75.8,75.9,75.79,75.86,128100.0,48.7787,48.843,48.7722,48.8173,128100.0
2007-06-18 14:30:00,75.86,75.87,75.71,75.73,125300.0,48.8173,48.8237,48.7207,48.7336,125300.0
2007-06-18 15:00:00,75.74,75.74,75.5,75.52,211700.0,48.74,48.74,48.5856,48.5985,211700.0
2007-06-18 15:30:00,75.52,75.82,75.51,75.7,328500.0,48.5985,48.7915,48.592,48.7143,328500.0
2007-06-19 09:30:00,75.55,77.0,75.3,76.28,489500.0,48.6178,49.5509,48.4569,49.0875,489500.0
2007-06-19 10:00:00,76.3,76.67,76.24,76.58,134000.0,49.1004,49.3385,49.0618,49.2806,134000.0
2007-06-19 10:30:00,76.55,76.74,76.35,76.59,149300.0,49.2613,49.3836,49.1326,49.287,149300.0
2007-06-19 11:00:00,76.58,76.63,76.35,76.38,102000.0,49.2806,49.3128,49.1326,49.1519,102000.0
2007-06-19 11:30:00,76.32,76.6,76.11,76.55,170200.0,49.1133,49.2935,48.9781,49.2613,170200.0
2007-06-19 12:00:00,76.56,76.74,76.41,76.42,76600.0,49.2677,49.3836,49.1712,49.1776,76600.0
2007-06-19 12:30:00,76.42,76.52,76.4,76.49,68400.0,49.1776,49.242,49.1648,49.2227,68400.0
2007-06-19 13:00:00,76.49,76.6,76.41,76.52,104100.0,49.2227,49.2935,49.1712,49.242,104100.0
2007-06-19 13:30:00,76.52,76.71,76.44,76.65,108900.0,49.242,49.3643,49.1905,49.3256,108900.0
2007-06-19 14:00:00,76.65,76.79,76.52,76.67,126600.0,49.3256,49.4157,49.242,49.3385,126600.0
2007-06-19 14:30:00,76.67,76.67,76.42,76.52,103000.0,49.3385,49.3385,49.1776,49.242,103000.0
2007-06-19 15:00:00,76.52,76.88,76.47,76.84,172500.0,49.242,49.4737,49.2098,49.4479,172500.0
2007-06-19 15:30:00,76.82,76.82,76.5,76.76,265500.0,49.435,49.435,49.2291,49.3964,265500.0
2007-06-20 09:30:00,76.14,76.66,75.8,75.8,353600.0,48.9974,49.3321,48.7787,48.7787,353600.0
2007-06-20 10:00:00,75.78,75.84,75.7,75.78,239500.0,48.7658,48.8044,48.7143,48.7658,239500.0
2007-06-20 10:30:00,75.77,76.08,75.77,76.08,321100.0,48.7593,48.9588,48.7593,48.9588,321100.0
2007-06-20 11:00:00,76.07,76.36,75.82,76.21,128400.0,48.9524,49.139,48.7915,49.0425,128400.0
2007-06-20 11:30:00,76.21,76.21,75.96,76.02,102900.0,49.0425,49.0425,48.8816,48.9202,102900.0
2007-06-20 12:00:00,76.01,76.21,75.98,76.11,184800.0,48.9138,49.0425,48.8945,48.9781,184800.0
2007-06-20 12:30:00,76.1,76.24,75.98,76.16,80000.0,48.9717,49.0618,48.8945,49.0103,80000.0
2007-06-20 13:00:00,76.15,76.24,75.98,76.04,311700.0,49.0039,49.0618,48.8945,48.9331,311700.0
2007-06-20 13:30:00,76.04,76.18,75.91,76.03,88100.0,48.9331,49.0232,48.8494,48.9267,88100.0
2007-06-20 14:00:00,76.03,76.12,75.96,76.01,121500.0,48.9267,48.9846,48.8816,48.9138,121500.0
2007-06-20 14:30:00,75.99,76.09,75.78,76.0,169300.0,48.9009,48.9653,48.7658,48.9074,169300.0
2007-06-20 15:00:00,75.97,75.98,75.55,75.73,180100.0,48.888,48.8945,48.6178,48.7336,180100.0
2007-06-20 15:30:00,75.71,76.11,75.63,76.03,700900.0,48.7207,48.9781,48.6693,48.9267,700900.0
2007-06-21 09:30:00,75.8,75.81,74.96,75.0,578900.0,48.7787,48.7851,48.2381,48.2638,578900.0
2007-06-21 10:00:00,75.01,75.27,74.63,75.05,454100.0,48.2703,48.4376,48.0257,48.296,454100.0
2007-06-21 10:30:00,75.05,75.25,74.79,75.08,408400.0,48.296,48.4247,48.1287,48.3153,408400.0
2007-06-21 11:00:00,75.08,75.11,74.7,74.71,305600.0,48.3153,48.3346,48.0708,48.0772,305600.0
2007-06-21 11:30:00,74.71,75.11,74.68,75.08,225100.0,48.0772,48.3346,48.0579,48.3153,225100.0
2007-06-21 12:00:00,75.09,75.24,74.81,74.99,178000.0,48.3218,48.4183,48.1416,48.2574,178000.0
2007-06-21 12:30:00,74.99,75.3,74.92,75.16,182000.0,48.2574,48.4569,48.2124,48.3668,182000.0
2007-06-21 13:00:00,75.14,75.2,74.89,75.0,157900.0,48.3539,48.3925,48.1931,48.2638,157900.0
2007-06-21 13:30:00,74.99,75.42,74.98,75.13,165700.0,48.2574,48.5341,48.251,48.3475,165700.0
2007-06-21 14:00:00,75.11,75.25,74.93,75.14,150900.0,48.3346,48.4247,48.2188,48.3539,150900.0
2007-06-21 14:30:00,75.12,75.25,74.93,75.1,215900.0,48.3411,48.4247,48.2188,48.3282,215900.0
2007-06-21 15:00:00,75.11,75.18,74.96,75.06,145500.0,48.3346,48.3797,48.2381,48.3024,145500.0
2007-06-21 15:30:00,75.06,75.36,75.03,75.35,303100.0,48.3024,48.4955,48.2831,48.4891,303100.0
2007-06-22 09:30:00,75.25,75.74,75.15,75.56,198000.0,48.4247,48.74,48.3604,48.6242,198000.0
2007-06-22 10:00:00,75.52,75.72,75.43,75.44,146100.0,48.5985,48.7272,48.5406,48.547,146100.0
2007-06-22 10:30:00,75.45,76.23,75.38,75.83,273100.0,48.5534,49.0554,48.5084,48.798,273100.0
2007-06-22 11:00:00,75.84,76.03,75.72,75.82,121600.0,48.8044,48.9267,48.7272,48.7915,121600.0
2007-06-22 11:30:00,75.83,75.96,75.72,75.89,213300.0,48.798,48.8816,48.7272,48.8366,213300.0
2007-06-22 12:00:00,75.9,76.1,75.79,75.96,116300.0,48.843,48.9717,48.7722,48.8816,116300.0
2007-06-22 12:30:00,75.94,76.06,75.77,75.81,168400.0,48.8687,48.946,48.7593,48.7851,168400.0
2007-06-22 13:00:00,75.81,76.0,75.74,75.88,151700.0,48.7851,48.9074,48.74,48.8301,151700.0
2007-06-22 13:30:00,75.89,76.35,75.86,75.96,189400.0,48.8366,49.1326,48.8173,48.8816,189400.0
2007-06-22 14:00:00,75.93,75.99,75.58,75.96,186500.0,48.8623,48.9009,48.6371,48.8816,186500.0
2007-06-22 14:30:00,75.96,75.96,75.34,75.44,178100.0,48.8816,48.8816,48.4826,48.547,178100.0
2007-06-22 15:00:00,75.44,75.79,75.32,75.33,240300.0,48.547,48.7722,48.4698,48.4762,240300.0
2007-06-22 15:30:00,75.31,75.41,74.63,74.89,697800.0,48.4633,48.5277,48.0257,48.1931,697800.0
2007-06-25 09:30:00,74.86,74.86,73.33,74.02,475600.0,48.1737,48.1737,47.1892,47.6332,475600.0
2007-06-25 10:00:00,74.02,74.35,73.62,74.22,327100.0,47.6332,47.8456,47.3758,47.7619,327100.0
2007-06-25 10:30:00,74.22,74.42,73.92,74.04,241600.0,47.7619,47.8906,47.5688,47.6461,241600.0
2007-06-25 11:00:00,74.0,74.04,73.77,73.9,137700.0,47.6203,47.6461,47.4723,47.556,137700.0
2007-06-25 11:30:00,73.87,73.89,73.62,73.84,129900.0,47.5367,47.5495,47.3758,47.5174,129900.0
2007-06-25 12:00:00,73.82,74.0,73.71,73.96,127800.0,47.5045,47.6203,47.4337,47.5946,127800.0
2007-06-25 12:30:00,73.96,74.04,73.96,74.03,171100.0,47.5946,47.6461,47.5946,47.6396,171100.0
2007-06-25 13:00:00,74.0,74.19,73.96,74.06,222800.0,47.6203,47.7426,47.5946,47.6589,222800.0
2007-06-25 13:30:00,74.06,74.47,74.01,74.28,211800.0,47.6589,47.9228,47.6268,47.8005,211800.0
2007-06-25 14:00:00,74.28,74.82,74.17,74.38,304400.0,47.8005,48.148,47.7297,47.8649,304400.0
2007-06-25 14:30:00,74.34,74.53,73.98,74.07,227600.0,47.8391,47.9614,47.6074,47.6654,227600.0
2007-06-25 15:00:00,74.05,74.41,73.89,74.41,338800.0,47.6525,47.8842,47.5495,47.8842,338800.0
2007-06-25 15:30:00,74.41,74.78,74.4,74.68,491700.0,47.8842,48.1223,47.8777,48.0579,491700.0
2007-06-26 09:30:00,74.72,75.0,73.45,73.59,251000.0,48.0837,48.2638,47.2664,47.3565,251000.0
2007-06-26 10:00:00,73.6,74.01,73.4,73.42,243600.0,47.3629,47.6268,47.2342,47.2471,243600.0
2007-06-26 10:30:00,73.43,73.55,73.18,73.18,217300.0,47.2535,47.3307,47.0926,47.0926,217300.0
2007-06-26 11:00:00,73.17,73.19,72.9,73.03,195200.0,47.0862,47.0991,46.9125,46.9961,195200.0
2007-06-26 11:30:00,73.02,73.28,72.94,73.02,102000.0,46.9897,47.157,46.9382,46.9897,102000.0
2007-06-26 12:00:00,73.02,73.18,73.01,73.17,122000.0,46.9897,47.0926,46.9832,47.0862,122000.0
2007-06-26 12:30:00,73.16,73.4,73.03,73.3,104700.0,47.0798,47.2342,46.9961,47.1699,104700.0
2007-06-26 13:00:00,73.3,73.69,73.15,73.56,135900.0,47.1699,47.4208,47.0733,47.3372,135900.0
2007-06-26 13:30:00,73.54,73.6,73.16,73.54,141400.0,47.3243,47.3629,47.0798,47.3243,141400.0
2007-06-26 14:00:00,73.53,73.75,73.07,73.14,155600.0,47.3179,47.4594,47.0218,47.0669,155600.0
2007-06-26 14:30:00,73.13,73.2,72.85,73.03,195000.0,47.0605,47.1055,46.8803,46.9961,195000.0
2007-06-26 15:00:00,73.05,73.24,72.94,73.1,164300.0,47.009,47.1312,46.9382,47.0412,164300.0
2007-06-26 15:30:00,73.08,73.19,73.01,73.04,275600.0,47.0283,47.0991,46.9832,47.0025,275600.0
2007-06-27 09:30:00,72.57,72.57,71.24,71.55,437600.0,46.7001,46.7001,45.8442,46.0437,437600.0
2007-06-27 10:00:00,71.54,72.38,71.51,72.26,271100.0,46.0373,46.5778,46.018,46.5006,271100.0
2007-06-27 10:30:00,72.26,72.47,71.99,72.05,156000.0,46.5006,46.6357,46.3268,46.3655,156000.0
2007-06-27 11:00:00,72.07,72.28,71.99,72.07,142100.0,46.3783,46.5135,46.3268,46.3783,142100.0
2007-06-27 11:30:00,72.07,72.2,71.95,72.04,103600.0,46.3783,46.462,46.3011,46.359,103600.0
2007-06-27 12:00:00,72.05,72.35,72.05,72.19,136400.0,46.3655,46.5585,46.3655,46.4556,136400.0
2007-06-27 12:30:00,72.18,72.34,72.13,72.13,179600.0,46.4491,46.5521,46.4169,46.4169,179600.0
2007-06-27 13:00:00,72.18,72.21,72.13,72.18,117400.0,46.4491,46.4684,46.4169,46.4491,117400.0
2007-06-27 13:30:00,72.16,72.33,72.15,72.24,160000.0,46.4362,46.5456,46.4298,46.4877,160000.0
2007-06-27 14:00:00,72.25,72.95,72.25,72.86,319600.0,46.4942,46.9446,46.4942,46.8867,319600.0
2007-06-27 14:30:00,72.85,73.15,72.71,72.99,189000.0,46.8803,47.0733,46.7902,46.9704,189000.0
2007-06-27 15:00:00,73.01,73.05,72.65,72.79,178400.0,46.9832,47.009,46.7516,46.8417,178400.0
2007-06-27 15:30:00,72.81,72.97,72.54,72.9,226000.0,46.8545,46.9575,46.6808,46.9125,226000.0
2007-06-28 09:30:00,72.44,73.47,72.38,72.56,265600.0,46.6164,47.2793,46.5778,46.6937,265600.0
2007-06-28 10:00:00,72.56,72.78,72.15,72.27,272400.0,46.6937,46.8352,46.4298,46.507,272400.0
2007-06-28 10:30:00,72.27,72.7,72.08,72.62,241900.0,46.507,46.7837,46.3848,46.7323,241900.0
2007-06-28 11:00:00,72.63,72.99,72.52,72.92,102700.0,46.7387,46.9704,46.6679,46.9253,102700.0
2007-06-28 11:30:00,72.92,74.07,72.92,74.07,193100.0,46.9253,47.6654,46.9253,47.6654,193100.0
2007-06-28 12:00:00,74.07,74.07,73.34,73.86,158800.0,47.6654,47.6654,47.1956,47.5302,158800.0
2007-06-28 12:30:00,73.85,73.94,73.78,73.85,129400.0,47.5238,47.5817,47.4787,47.5238,129400.0
2007-06-28 13:00:00,73.86,73.91,73.7,73.9,101300.0,47.5302,47.5624,47.4273,47.556,101300.0
2007-06-28 13:30:00,73.9,74.22,73.79,73.79,174800.0,47.556,47.7619,47.4852,47.4852,174800.0
2007-06-28 14:00:00,73.79,74.25,73.57,74.17,332400.0,47.4852,47.7812,47.3436,47.7297,332400.0
2007-06-28 14:30:00,74.16,74.5,73.86,74.43,385300.0,47.7233,47.9421,47.5302,47.897,385300.0
2007-06-28 15:00:00,74.44,74.85,74.28,74.8,304500.0,47.9035,48.1673,47.8005,48.1351,304500.0
2007-06-28 15:30:00,74.8,74.9,74.54,74.58,534900.0,48.1351,48.1995,47.9678,47.9936,534900.0
2007-06-29 09:30:00,74.95,76.2,74.95,75.93,692400.0,48.2317,49.0361,48.2317,48.8623,692400.0
2007-06-29 10:00:00,75.93,77.35,75.86,76.68,822800.0,48.8623,49.7761,48.8173,49.3449,822800.0
2007-06-29 10:30:00,76.68,76.95,76.37,76.86,402300.0,49.3449,49.5187,49.1455,49.4608,402300.0
2007-06-29 11:00:00,76.86,77.04,76.54,77.0,253800.0,49.4608,49.5766,49.2549,49.5509,253800.0
2007-06-29 11:30:00,76.99,77.5,76.66,77.46,359100.0,49.5444,49.8726,49.3321,49.8469,359100.0
2007-06-29 12:00:00,77.47,78.0,77.34,77.6,545000.0,49.8533,50.1944,49.7697,49.937,545000.0
2007-06-29 12:30:00,77.59,77.6,76.85,76.89,223700.0,49.9305,49.937,49.4543,49.4801,223700.0
2007-06-29 13:00:00,76.88,77.28,76.86,77.16,115500.0,49.4737,49.7311,49.4608,49.6538,115500.0
2007-06-29 13:30:00,77.11,77.51,76.99,77.2,145300.0,49.6217,49.8791,49.5444,49.6796,145300.0
2007-06-29 14:00:00,77.2,77.21,77.01,77.15,175200.0,49.6796,49.686,49.5573,49.6474,175200.0
2007-06-29 14:30:00,77.14,77.27,77.08,77.13,162600.0,49.641,49.7246,49.6024,49.6345,162600.0
2007-06-29 15:00:00,77.13,77.18,76.01,76.03,429700.0,49.6345,49.6667,48.9138,48.9267,429700.0
2007-06-29 15:30:00,76.05,76.56,76.01,76.32,358000.0,48.9395,49.2677,48.9138,49.1133,358000.0
2007-07-02 09:30:00,77.82,77.82,76.95,77.0,304000.0,50.0786,50.0786,49.5187,49.5509,304000.0
2007-07-02 10:00:00,77.01,77.05,76.13,76.15,304100.0,49.5573,49.583,48.991,49.0039,304100.0
2007-07-02 10:30:00,76.14,76.34,75.75,75.87,162800.0,48.9974,49.1262,48.7465,48.8237,162800.0
2007-07-02 11:00:00,75.88,75.99,75.58,75.71,144000.0,48.8301,48.9009,48.6371,48.7207,144000.0
2007-07-02 11:30:00,75.73,75.88,75.56,75.74,167100.0,48.7336,48.8301,48.6242,48.74,167100.0
2007-07-02 12:00:00,75.75,75.83,75.66,75.71,117500.0,48.7465,48.798,48.6886,48.7207,117500.0
2007-07-02 12:30:00,75.7,75.85,75.69,75.76,65900.0,48.7143,48.8108,48.7079,48.7529,65900.0
2007-07-02 13:00:00,75.76,75.89,75.7,75.7,88300.0,48.7529,48.8366,48.7143,48.7143,88300.0
2007-07-02 13:30:00,75.7,75.81,75.65,75.76,159000.0,48.7143,48.7851,48.6821,48.7529,159000.0
2007-07-02 14:00:00,75.74,75.95,75.73,75.82,88700.0,48.74,48.8752,48.7336,48.7915,88700.0
2007-07-02 14:30:00,75.83,76.19,75.83,76.16,113100.0,48.798,49.0296,48.798,49.0103,113100.0
2007-07-02 15:00:00,76.14,76.67,76.07,76.65,200200.0,48.9974,49.3385,48.9524,49.3256,200200.0
2007-07-02 15:30:00,76.65,76.97,76.65,76.86,373500.0,49.3256,49.5316,49.3256,49.4608,373500.0
2007-07-03 09:30:00,76.99,77.7,76.94,77.31,219400.0,49.5444,50.0013,49.5123,49.7504,219400.0
2007-07-03 10:00:00,77.33,77.48,77.27,77.42,227000.0,49.7632,49.8598,49.7246,49.8212,227000.0
2007-07-03 10:30:00,77.41,77.41,76.82,76.83,114900.0,49.8147,49.8147,49.435,49.4415,114900.0
2007-07-03 11:00:00,76.86,76.99,76.71,76.73,86900.0,49.4608,49.5444,49.3643,49.3771,86900.0
2007-07-03 11:30:00,76.76,76.78,76.43,76.55,84600.0,49.3964,49.4093,49.1841,49.2613,84600.0
2007-07-03 12:00:00,76.55,76.61,76.32,76.5,88000.0,49.2613,49.2999,49.1133,49.2291,88000.0
2007-07-03 12:30:00,76.49,76.65,76.32,76.64,162700.0,49.2227,49.3256,49.1133,49.3192,162700.0
2007-07-05 09:30:00,77.7,77.98,77.22,77.63,330100.0,50.0013,50.1815,49.6924,49.9563,330100.0
2007-07-05 10:00:00,77.64,78.65,77.62,78.27,328800.0,49.9627,50.6127,49.9499,50.3681,328800.0
2007-07-05 10:30:00,78.26,78.41,77.8,78.0,108500.0,50.3617,50.4582,50.0657,50.1944,108500.0
2007-07-05 11:00:00,77.98,78.16,77.6,78.06,121400.0,50.1815,50.2974,49.937,50.233,121400.0
2007-07-05 11:30:00,78.07,78.09,77.8,77.95,147800.0,50.2394,50.2523,50.0657,50.1622,147800.0
2007-07-05 12:00:00,77.95,78.48,77.93,78.04,218100.0,50.1622,50.5033,50.1493,50.2201,218100.0
2007-07-05 12:30:00,78.04,78.18,77.94,78.17,80900.0,50.2201,50.3102,50.1558,50.3038,80900.0
2007-07-05 13:00:00,78.17,78.47,78.13,78.46,144200.0,50.3038,50.4968,50.278,50.4904,144200.0
2007-07-05 13:30:00,78.45,78.53,77.54,78.39,154800.0,50.484,50.5355,49.8984,50.4454,154800.0
2007-07-05 14:00:00,78.39,78.5,78.33,78.34,207200.0,50.4454,50.5161,50.4068,50.4132,207200.0
2007-07-05 14:30:00,78.34,78.48,78.34,78.48,115800.0,50.4132,50.5033,50.4132,50.5033,115800.0
2007-07-05 15:00:00,78.48,78.55,78.44,78.54,169200.0,50.5033,50.5483,50.4775,50.5419,169200.0
2007-07-05 15:30:00,78.54,78.62,78.49,78.6,346400.0,50.5419,50.5934,50.5097,50.5805,346400.0
2007-07-06 09:30:00,78.97,79.91,78.71,79.72,604600.0,50.8186,51.4235,50.6513,51.3012,604600.0
2007-07-06 10:00:00,79.7,80.1,79.6,79.86,424900.0,51.2884,51.5458,51.224,51.3913,424900.0
2007-07-06 10:30:00,79.88,80.42,79.83,80.4,514600.0,51.4042,51.7517,51.372,51.7388,514600.0
2007-07-06 11:00:00,80.37,80.74,80.35,80.47,265300.0,51.7195,51.9576,51.7067,51.7839,265300.0
2007-07-06 11:30:00,80.47,80.56,80.35,80.5,151100.0,51.7839,51.8418,51.7067,51.8032,151100.0
2007-07-06 12:00:00,80.49,80.58,80.3,80.33,185500.0,51.7968,51.8547,51.6745,51.6938,185500.0
2007-07-06 12:30:00,80.34,80.4,79.81,79.89,141400.0,51.7002,51.7388,51.3592,51.4106,141400.0
2007-07-06 13:00:00,79.89,80.2,79.8,80.19,98600.0,51.4106,51.6101,51.3527,51.6037,98600.0
2007-07-06 13:30:00,80.19,80.6,80.19,80.59,198200.0,51.6037,51.8675,51.6037,51.8611,198200.0
2007-07-06 14:00:00,80.59,80.96,80.52,80.87,289500.0,51.8611,52.0992,51.8161,52.0413,289500.0
2007-07-06 14:30:00,80.86,81.17,80.58,80.64,283500.0,52.0349,52.2343,51.8547,51.8933,283500.0
2007-07-06 15:00:00,80.64,81.12,80.61,80.74,246200.0,51.8933,52.2022,51.874,51.9576,246200.0
2007-07-06 15:30:00,80.74,80.84,80.39,80.41,361900.0,51.9576,52.022,51.7324,51.7453,361900.0
2007-07-09 09:30:00,80.75,81.48,80.05,80.52,419100.0,51.9641,52.4338,51.5136,51.8161,419100.0
2007-07-09 10:00:00,80.5,80.56,80.2,80.36,178900.0,51.8032,51.8418,51.6101,51.7131,178900.0
2007-07-09 10:30:00,80.36,80.36,79.65,79.67,192900.0,51.7131,51.7131,51.2562,51.2691,192900.0
2007-07-09 11:00:00,79.66,79.85,79.43,79.74,326100.0,51.2626,51.3849,51.1146,51.3141,326100.0
2007-07-09 11:30:00,79.72,79.73,79.48,79.53,79000.0,51.3012,51.3077,51.1468,51.179,79000.0
2007-07-09 12:00:00,79.53,79.62,79.32,79.38,71100.0,51.179,51.2369,51.0438,51.0824,71100.0
2007-07-09 12:30:00,79.38,79.78,79.37,79.72,86300.0,51.0824,51.3399,51.076,51.3012,86300.0
2007-07-09 13:00:00,79.72,79.99,79.61,79.74,120000.0,51.3012,51.475,51.2305,51.3141,120000.0
2007-07-09 13:30:00,79.75,79.98,79.61,79.72,134700.0,51.3205,51.4686,51.2305,51.3012,134700.0
2007-07-09 14:00:00,79.74,79.92,79.66,79.75,106400.0,51.3141,51.4299,51.2626,51.3205,106400.0
2007-07-09 14:30:00,79.75,80.08,79.75,80.03,120900.0,51.3205,51.5329,51.3205,51.5007,120900.0
2007-07-09 15:00:00,80.01,80.3,79.97,80.19,125600.0,51.4879,51.6745,51.4621,51.6037,125600.0
2007-07-09 15:30:00,80.2,80.5,80.16,80.18,285400.0,51.6101,51.8032,51.5844,51.5973,285400.0
2007-07-10 09:30:00,80.0,80.06,79.11,79.57,376900.0,51.4814,51.52,50.9087,51.2047,376900.0
2007-07-10 10:00:00,79.54,79.56,79.27,79.38,163600.0,51.1854,51.1983,51.0117,51.0824,163600.0
2007-07-10 10:30:00,79.37,79.37,79.05,79.08,183200.0,51.076,51.076,50.8701,50.8894,183200.0
2007-07-10 11:00:00,79.07,79.18,78.57,78.72,247800.0,50.883,50.9537,50.5612,50.6577,247800.0
2007-07-10 11:30:00,78.7,78.72,78.08,78.27,255500.0,50.6449,50.6577,50.2459,50.3681,255500.0
2007-07-10 12:00:00,78.27,78.73,78.27,78.49,135100.0,50.3681,50.6642,50.3681,50.5097,135100.0
2007-07-10 12:30:00,78.48,78.61,78.35,78.5,132600.0,50.5033,50.5869,50.4196,50.5161,132600.0
2007-07-10 13:00:00,78.51,78.6,78.1,78.14,149300.0,50.5226,50.5805,50.2587,50.2845,149300.0
2007-07-10 13:30:00,78.14,78.37,77.92,78.13,192000.0,50.2845,50.4325,50.1429,50.278,192000.0
2007-07-10 14:00:00,78.13,78.23,77.94,78.04,156700.0,50.278,50.3424,50.1558,50.2201,156700.0
2007-07-10 14:30:00,78.05,78.12,77.75,77.82,157300.0,50.2266,50.2716,50.0335,50.0786,157300.0
2007-07-10 15:00:00,77.82,77.94,77.62,77.72,197900.0,50.0786,50.1558,49.9499,50.0142,197900.0
2007-07-10 15:30:00,77.71,77.76,77.5,77.52,488900.0,50.0078,50.0399,49.8726,49.8855,488900.0
2007-07-11 09:30:00,77.35,78.4,77.22,78.13,383600.0,49.7761,50.4518,49.6924,50.278,383600.0
2007-07-11 10:00:00,78.13,78.83,77.92,78.04,401600.0,50.278,50.7285,50.1429,50.2201,401600.0
2007-07-11 10:30:00,78.04,78.12,77.32,77.59,396600.0,50.2201,50.2716,49.7568,49.9305,396600.0
2007-07-11 11:00:00,77.55,77.91,77.52,77.79,95600.0,49.9048,50.1365,49.8855,50.0593,95600.0
2007-07-11 11:30:00,77.74,78.35,77.66,78.33,127100.0,50.0271,50.4196,49.9756,50.4068,127100.0
2007-07-11 12:00:00,78.35,78.68,78.26,78.53,84800.0,50.4196,50.632,50.3617,50.5355,84800.0
2007-07-11 12:30:00,78.57,78.73,78.4,78.68,117000.0,50.5612,50.6642,50.4518,50.632,117000.0
2007-07-11 13:00:00,78.68,78.82,78.52,78.74,92000.0,50.632,50.7221,50.529,50.6706,92000.0
2007-07-11 13:30:00,78.74,78.95,78.41,78.41,92800.0,50.6706,50.8057,50.4582,50.4582,92800.0
2007-07-11 14:00:00,78.42,78.62,78.35,78.43,129100.0,50.4647,50.5934,50.4196,50.4711,129100.0
2007-07-11 14:30:00,78.42,78.63,78.41,78.53,117800.0,50.4647,50.5998,50.4582,50.5355,117800.0
2007-07-11 15:00:00,78.54,78.88,78.45,78.83,137500.0,50.5419,50.7607,50.484,50.7285,137500.0
2007-07-11 15:30:00,78.84,79.02,78.78,79.02,289500.0,50.7349,50.8508,50.6963,50.8508,289500.0
2007-07-12 09:30:00,79.99,79.99,79.09,79.47,164000.0,51.475,51.475,50.8958,51.1404,164000.0
2007-07-12 10:00:00,79.51,79.63,79.22,79.33,97500.0,51.1661,51.2433,50.9795,51.0503,97500.0
2007-07-12 10:30:00,79.37,79.94,79.24,79.65,212900.0,51.076,51.4428,50.9924,51.2562,212900.0
2007-07-12 11:00:00,79.64,79.86,79.52,79.62,129900.0,51.2498,51.3913,51.1725,51.2369,129900.0
2007-07-12 11:30:00,79.63,79.98,79.63,79.9,132300.0,51.2433,51.4686,51.2433,51.4171,132300.0
2007-07-12 12:00:00,79.9,80.27,79.84,80.19,232500.0,51.4171,51.6552,51.3785,51.6037,232500.0
2007-07-12 12:30:00,80.21,80.49,80.06,80.22,172900.0,51.6166,51.7968,51.52,51.623,172900.0
2007-07-12 13:00:00,80.2,80.23,80.0,80.16,100400.0,51.6101,51.6294,51.4814,51.5844,100400.0
2007-07-12 13:30:00,80.12,80.35,80.01,80.16,92400.0,51.5586,51.7067,51.4879,51.5844,92400.0
2007-07-12 14:00:00,80.15,80.21,80.05,80.08,56400.0,51.578,51.6166,51.5136,51.5329,56400.0
2007-07-12 14:30:00,80.08,80.31,80.08,80.15,66900.0,51.5329,51.6809,51.5329,51.578,66900.0
2007-07-12 15:00:00,80.16,80.19,79.74,79.81,151400.0,51.5844,51.6037,51.3141,51.3592,151400.0
2007-07-12 15:30:00,79.81,79.98,79.45,79.67,198800.0,51.3592,51.4686,51.1275,51.2691,198800.0
2007-07-13 09:30:00,80.03,81.7,80.03,81.28,887300.0,51.5007,52.5754,51.5007,52.3051,887300.0
2007-07-13 10:00:00,81.32,81.9,81.11,81.15,225900.0,52.3309,52.7041,52.1957,52.2215,225900.0
2007-07-13 10:30:00,81.1,81.26,80.85,80.96,103000.0,52.1893,52.2923,52.0284,52.0992,103000.0
2007-07-13 11:00:00,80.97,81.17,80.88,81.01,102200.0,52.1056,52.2343,52.0477,52.1314,102200.0
2007-07-13 11:30:00,81.01,81.21,80.93,81.08,112100.0,52.1314,52.2601,52.0799,52.1764,112100.0
2007-07-13 12:00:00,81.12,81.3,81.0,81.05,95500.0,52.2022,52.318,52.1249,52.1571,95500.0
2007-07-13 12:30:00,81.05,81.3,81.03,81.25,130100.0,52.1571,52.318,52.1443,52.2858,130100.0
2007-07-13 13:00:00,81.25,81.52,81.24,81.46,145500.0,52.2858,52.4596,52.2794,52.421,145500.0
2007-07-13 13:30:00,81.43,81.72,81.36,81.45,150400.0,52.4017,52.5883,52.3566,52.4145,150400.0
2007-07-13 14:00:00,81.45,81.45,81.25,81.39,141000.0,52.4145,52.4145,52.2858,52.3759,141000.0
2007-07-13 14:30:00,81.38,81.52,81.38,81.4,160700.0,52.3695,52.4596,52.3695,52.3824,160700.0
2007-07-13 15:00:00,81.39,81.46,81.25,81.39,157500.0,52.3759,52.421,52.2858,52.3759,157500.0
2007-07-13 15:30:00,81.36,81.52,81.01,81.16,269300.0,52.3566,52.4596,52.1314,52.2279,269300.0
2007-07-16 09:30:00,81.4,81.9,81.38,81.9,218600.0,52.3824,52.7041,52.3695,52.7041,218600.0
2007-07-16 10:00:00,81.9,82.64,81.82,82.27,275100.0,52.7041,53.1803,52.6526,52.9422,275100.0
2007-07-16 10:30:00,82.28,82.43,81.82,81.99,221500.0,52.9486,53.0452,52.6526,52.762,221500.0
2007-07-16 11:00:00,81.97,82.2,81.9,82.12,47900.0,52.7492,52.8972,52.7041,52.8457,47900.0
2007-07-16 11:30:00,82.11,82.74,82.04,82.6,152700.0,52.8392,53.2447,52.7942,53.1546,152700.0
2007-07-16 12:00:00,82.6,82.67,82.34,82.35,122200.0,53.1546,53.1996,52.9873,52.9937,122200.0
2007-07-16 12:30:00,82.38,82.46,82.33,82.39,54300.0,53.013,53.0645,52.9808,53.0194,54300.0
2007-07-16 13:00:00,82.36,82.5,81.95,81.95,95500.0,53.0001,53.0902,52.7363,52.7363,95500.0
2007-07-16 13:30:00,81.96,81.97,81.43,81.43,110200.0,52.7427,52.7492,52.4017,52.4017,110200.0
2007-07-16 14:00:00,81.44,81.49,80.97,81.32,114100.0,52.4081,52.4403,52.1056,52.3309,114100.0
2007-07-16 14:30:00,81.32,81.33,80.86,80.91,114300.0,52.3309,52.3373,52.0349,52.067,114300.0
2007-07-16 15:00:00,80.93,81.33,80.82,81.25,108300.0,52.0799,52.3373,52.0091,52.2858,108300.0
2007-07-16 15:30:00,81.25,81.4,80.89,81.31,162200.0,52.2858,52.3824,52.0542,52.3244,162200.0
2007-07-17 09:30:00,81.25,82.14,81.25,81.93,194700.0,52.2858,52.8586,52.2858,52.7234,194700.0
2007-07-17 10:00:00,81.97,82.13,81.85,82.0,136700.0,52.7492,52.8521,52.6719,52.7685,136700.0
2007-07-17 10:30:00,82.01,82.19,81.83,82.11,264800.0,52.7749,52.8907,52.6591,52.8392,264800.0
2007-07-17 11:00:00,82.12,82.25,81.86,82.19,127400.0,52.8457,52.9293,52.6784,52.8907,127400.0
2007-07-17 11:30:00,82.23,83.15,82.2,83.03,533600.0,52.9165,53.5085,52.8972,53.4313,533600.0
2007-07-17 12:00:00,83.04,83.5,83.04,83.34,302200.0,53.4377,53.7337,53.4377,53.6308,302200.0
2007-07-17 12:30:00,83.34,83.44,83.01,83.08,229200.0,53.6308,53.6951,53.4184,53.4635,229200.0
2007-07-17 13:00:00,83.09,83.09,82.63,82.78,114200.0,53.4699,53.4699,53.1739,53.2704,114200.0
2007-07-17 13:30:00,82.76,82.88,82.61,82.66,110300.0,53.2575,53.3348,53.161,53.1932,110300.0
2007-07-17 14:00:00,82.65,83.01,82.6,82.92,163300.0,53.1867,53.4184,53.1546,53.3605,163300.0
2007-07-17 14:30:00,82.93,83.14,82.91,83.06,111900.0,53.3669,53.5021,53.3541,53.4506,111900.0
2007-07-17 15:00:00,83.06,83.31,83.05,83.07,191800.0,53.4506,53.6115,53.4442,53.457,191800.0
2007-07-17 15:30:00,83.07,83.08,82.5,82.68,403900.0,53.457,53.4635,53.0902,53.2061,403900.0
2007-07-18 09:30:00,82.03,82.48,81.39,82.23,255400.0,52.7878,53.0774,52.3759,52.9165,255400.0
2007-07-18 10:00:00,82.23,82.86,82.23,82.55,155600.0,52.9165,53.3219,52.9165,53.1224,155600.0
2007-07-18 10:30:00,82.54,82.71,82.02,82.13,214800.0,53.116,53.2254,52.7813,52.8521,214800.0
2007-07-18 11:00:00,82.11,82.28,81.99,82.0,148600.0,52.8392,52.9486,52.762,52.7685,148600.0
2007-07-18 11:30:00,82.0,82.05,81.69,81.9,121800.0,52.7685,52.8006,52.569,52.7041,121800.0
2007-07-18 12:00:00,81.92,82.28,81.74,82.18,297900.0,52.717,52.9486,52.6011,52.8843,297900.0
2007-07-18 12:30:00,82.16,82.2,81.91,82.01,123000.0,52.8714,52.8972,52.7105,52.7749,123000.0
2007-07-18 13:00:00,82.06,82.32,82.04,82.08,93200.0,52.8071,52.9744,52.7942,52.8199,93200.0
2007-07-18 13:30:00,82.1,82.3,82.08,82.22,102800.0,52.8328,52.9615,52.8199,52.91,102800.0
2007-07-18 14:00:00,82.19,82.33,82.0,82.21,185300.0,52.8907,52.9808,52.7685,52.9036,185300.0
2007-07-18 14:30:00,82.23,82.8,82.2,82.65,195600.0,52.9165,53.2833,52.8972,53.1867,195600.0
2007-07-18 15:00:00,82.65,83.0,82.61,82.95,252500.0,53.1867,53.412,53.161,53.3798,252500.0
2007-07-18 15:30:00,82.95,83.79,82.93,83.57,723000.0,53.3798,53.9204,53.3669,53.7788,723000.0
2007-07-19 09:30:00,83.82,85.27,83.61,85.11,531500.0,53.9397,54.8728,53.8045,54.7698,531500.0
2007-07-19 10:00:00,85.11,85.21,84.53,84.53,349100.0,54.7698,54.8342,54.3966,54.3966,349100.0
2007-07-19 10:30:00,84.56,84.77,84.31,84.55,295200.0,54.4159,54.551,54.255,54.4094,295200.0
2007-07-19 11:00:00,84.57,84.75,84.39,84.68,253200.0,54.4223,54.5381,54.3065,54.4931,253200.0
2007-07-19 11:30:00,84.68,84.9,84.35,84.5,156800.0,54.4931,54.6347,54.2807,54.3773,156800.0
2007-07-19 12:00:00,84.5,84.63,84.25,84.63,162300.0,54.3773,54.4609,54.2164,54.4609,162300.0
2007-07-19 12:30:00,84.61,84.69,84.4,84.42,101700.0,54.448,54.4995,54.3129,54.3258,101700.0
2007-07-19 13:00:00,84.42,84.42,83.91,83.99,100600.0,54.3258,54.3258,53.9976,54.0491,100600.0
2007-07-19 13:30:00,83.99,84.48,83.87,84.42,89800.0,54.0491,54.3644,53.9718,54.3258,89800.0
2007-07-19 14:00:00,84.42,84.46,84.1,84.12,118600.0,54.3258,54.3515,54.1198,54.1327,118600.0
2007-07-19 14:30:00,84.12,84.18,83.98,83.98,86800.0,54.1327,54.1713,54.0426,54.0426,86800.0
2007-07-19 15:00:00,83.97,84.11,83.84,83.93,168200.0,54.0362,54.1263,53.9525,54.0105,168200.0
2007-07-19 15:30:00,83.92,84.16,83.86,84.06,218800.0,54.004,54.1585,53.9654,54.0941,218800.0
2007-07-20 09:30:00,83.65,83.98,82.68,83.03,386400.0,53.8303,54.0426,53.2061,53.4313,386400.0
2007-07-20 10:00:00,83.05,83.15,82.4,82.49,428100.0,53.4442,53.5085,53.0259,53.0838,428100.0
2007-07-20 10:30:00,82.5,82.81,82.21,82.79,254600.0,53.0902,53.2897,52.9036,53.2768,254600.0
2007-07-20 11:00:00,82.77,83.08,82.53,82.7,137500.0,53.264,53.4635,53.1095,53.2189,137500.0
2007-07-20 11:30:00,82.71,82.76,82.3,82.5,137800.0,53.2254,53.2575,52.9615,53.0902,137800.0
2007-07-20 12:00:00,82.5,82.93,82.46,82.89,160600.0,53.0902,53.3669,53.0645,53.3412,160600.0
2007-07-20 12:30:00,82.88,82.88,82.36,82.37,79700.0,53.3348,53.3348,53.0001,53.0066,79700.0
2007-07-20 13:00:00,82.42,82.75,82.36,82.69,340800.0,53.0387,53.2511,53.0001,53.2125,340800.0
2007-07-20 13:30:00,82.7,83.12,82.68,82.89,203700.0,53.2189,53.4892,53.2061,53.3412,203700.0
2007-07-20 14:00:00,82.86,83.56,82.82,83.48,135900.0,53.3219,53.7724,53.2961,53.7209,135900.0
2007-07-20 14:30:00,83.5,83.72,83.28,83.69,140300.0,53.7337,53.8753,53.5922,53.856,140300.0
2007-07-20 15:00:00,83.69,83.97,83.45,83.76,235200.0,53.856,54.0362,53.7016,53.9011,235200.0
2007-07-20 15:30:00,83.79,83.82,83.47,83.64,401600.0,53.9204,53.9397,53.7144,53.8238,401600.0
2007-07-23 09:30:00,84.68,84.85,84.25,84.44,277500.0,54.4931,54.6025,54.2164,54.3386,277500.0
2007-07-23 10:00:00,84.42,84.45,83.27,83.38,262900.0,54.3258,54.3451,53.5857,53.6565,262900.0
2007-07-23 10:30:00,83.41,84.09,83.35,84.03,175700.0,53.6758,54.1134,53.6372,54.0748,175700.0
2007-07-23 11:00:00,84.02,84.2,83.72,84.1,175100.0,54.0684,54.1842,53.8753,54.1198,175100.0
2007-07-23 11:30:00,84.1,84.2,83.62,83.75,190800.0,54.1198,54.1842,53.811,53.8946,190800.0
2007-07-23 12:00:00,83.75,84.0,83.16,83.27,205400.0,53.8946,54.0555,53.5149,53.5857,205400.0
2007-07-23 12:30:00,83.27,83.48,82.83,83.41,171200.0,53.5857,53.7209,53.3026,53.6758,171200.0
2007-07-23 13:00:00,83.41,83.65,83.1,83.59,157300.0,53.6758,53.8303,53.4763,53.7917,157300.0
2007-07-23 13:30:00,83.57,84.05,83.57,83.87,221700.0,53.7788,54.0877,53.7788,53.9718,221700.0
2007-07-23 14:00:00,83.87,83.89,83.53,83.54,170200.0,53.9718,53.9847,53.753,53.7595,170200.0
2007-07-23 14:30:00,83.55,83.69,83.23,83.56,158800.0,53.7659,53.856,53.56,53.7724,158800.0
2007-07-23 15:00:00,83.5,83.51,83.11,83.17,172800.0,53.7337,53.7402,53.4828,53.5214,172800.0
2007-07-23 15:30:00,83.16,83.17,82.61,82.95,308100.0,53.5149,53.5214,53.161,53.3798,308100.0
2007-07-24 09:30:00,81.83,82.58,81.03,82.5,348900.0,52.6591,53.1417,52.1443,53.0902,348900.0
2007-07-24 10:00:00,82.5,82.81,81.9,82.75,165100.0,53.0902,53.2897,52.7041,53.2511,165100.0
2007-07-24 10:30:00,82.73,82.89,82.21,82.26,134600.0,53.2382,53.3412,52.9036,52.9358,134600.0
2007-07-24 11:00:00,82.25,82.85,82.15,82.7,99800.0,52.9293,53.3155,52.865,53.2189,99800.0
2007-07-24 11:30:00,82.67,83.16,82.43,83.14,164700.0,53.1996,53.5149,53.0452,53.5021,164700.0
2007-07-24 12:00:00,83.14,83.71,82.91,83.54,193400.0,53.5021,53.8689,53.3541,53.7595,193400.0
2007-07-24 12:30:00,83.54,83.68,83.18,83.33,80500.0,53.7595,53.8496,53.5278,53.6243,80500.0
2007-07-24 13:00:00,83.34,83.44,83.16,83.27,89900.0,53.6308,53.6951,53.5149,53.5857,89900.0
2007-07-24 13:30:00,83.27,83.41,82.72,82.79,88900.0,53.5857,53.6758,53.2318,53.2768,88900.0
2007-07-24 14:00:00,82.79,82.96,82.6,82.83,126800.0,53.2768,53.3862,53.1546,53.3026,126800.0
2007-07-24 14:30:00,82.84,83.1,82.66,82.71,210000.0,53.309,53.4763,53.1932,53.2254,210000.0
2007-07-24 15:00:00,82.67,82.69,82.14,82.36,244900.0,53.1996,53.2125,52.8586,53.0001,244900.0
2007-07-24 15:30:00,82.35,82.63,81.83,82.31,424700.0,52.9937,53.1739,52.6591,52.968,424700.0
2007-07-25 09:30:00,83.1,83.59,82.81,83.41,140000.0,53.4763,53.7917,53.2897,53.6758,140000.0
2007-07-25 10:00:00,83.41,83.51,83.02,83.49,143200.0,53.6758,53.7402,53.4249,53.7273,143200.0
2007-07-25 10:30:00,83.46,83.48,82.42,82.54,305100.0,53.708,53.7209,53.0387,53.116,305100.0
2007-07-25 11:00:00,82.57,83.12,82.5,83.01,165600.0,53.1353,53.4892,53.0902,53.4184,165600.0
2007-07-25 11:30:00,83.02,83.75,82.97,83.7,193300.0,53.4249,53.8946,53.3927,53.8624,193300.0
2007-07-25 12:00:00,83.72,86.17,83.62,86.06,746800.0,53.8753,55.4519,53.811,55.3811,746800.0
2007-07-25 12:30:00,86.15,87.13,84.0,85.46,1322900.0,55.4391,56.0697,54.0555,54.995,1322900.0
2007-07-25 13:00:00,85.48,85.51,84.16,84.24,461100.0,55.0079,55.0272,54.1585,54.2099,461100.0
2007-07-25 13:30:00,84.21,85.26,84.16,84.66,412600.0,54.1906,54.8663,54.1585,54.4802,412600.0
2007-07-25 14:00:00,84.67,84.99,84.58,84.79,270300.0,54.4867,54.6926,54.4287,54.5639,270300.0
2007-07-25 14:30:00,84.8,84.99,84.68,84.74,292100.0,54.5703,54.6926,54.4931,54.5317,292100.0
2007-07-25 15:00:00,84.73,85.28,84.71,85.11,280600.0,54.5253,54.8792,54.5124,54.7698,280600.0
2007-07-25 15:30:00,85.1,85.16,84.69,84.98,437800.0,54.7634,54.802,54.4995,54.6861,437800.0
2007-07-26 09:30:00,84.05,84.05,82.81,83.66,570700.0,54.0877,54.0877,53.2897,53.8367,570700.0
2007-07-26 10:00:00,83.64,84.97,83.49,84.2,335000.0,53.8238,54.6797,53.7273,54.1842,335000.0
2007-07-26 10:30:00,84.2,84.28,83.81,84.11,234400.0,54.1842,54.2357,53.9332,54.1263,234400.0
2007-07-26 11:00:00,84.16,84.4,83.4,83.54,508200.0,54.1585,54.3129,53.6694,53.7595,508200.0
2007-07-26 11:30:00,83.57,84.0,82.99,83.54,291900.0,53.7788,54.0555,53.4055,53.7595,291900.0
2007-07-26 12:00:00,83.55,83.57,82.95,83.0,223500.0,53.7659,53.7788,53.3798,53.412,223500.0
2007-07-26 12:30:00,83.01,83.19,82.74,83.02,386200.0,53.4184,53.5342,53.2447,53.4249,386200.0
2007-07-26 13:00:00,82.99,83.16,82.65,82.92,202900.0,53.4055,53.5149,53.1867,53.3605,202900.0
2007-07-26 13:30:00,82.92,82.92,82.07,82.11,381700.0,53.3605,53.3605,52.8135,52.8392,381700.0
2007-07-26 14:00:00,82.11,82.35,81.11,81.18,336400.0,52.8392,52.9937,52.1957,52.2408,336400.0
2007-07-26 14:30:00,81.17,81.53,80.76,80.94,391600.0,52.2343,52.466,51.9705,52.0863,391600.0
2007-07-26 15:00:00,80.97,82.49,80.92,82.33,483200.0,52.1056,53.0838,52.0735,52.9808,483200.0
2007-07-26 15:30:00,82.34,82.88,82.0,82.75,392900.0,52.9873,53.3348,52.7685,53.2511,392900.0
2007-07-27 09:30:00,82.6,82.96,81.94,82.93,194200.0,53.1546,53.3862,52.7299,53.3669,194200.0
2007-07-27 10:00:00,82.86,83.87,82.71,83.01,304500.0,53.3219,53.9718,53.2254,53.4184,304500.0
2007-07-27 10:30:00,82.99,83.47,82.56,83.2,277100.0,53.4055,53.7144,53.1288,53.5407,277100.0
2007-07-27 11:00:00,83.24,83.34,82.96,83.0,181700.0,53.5664,53.6308,53.3862,53.412,181700.0
2007-07-27 11:30:00,83.0,83.07,82.0,82.06,246700.0,53.412,53.457,52.7685,52.8071,246700.0
2007-07-27 12:00:00,82.02,82.38,81.75,82.29,104800.0,52.7813,53.013,52.6076,52.9551,104800.0
2007-07-27 12:30:00,82.27,82.56,82.03,82.16,143800.0,52.9422,53.1288,52.7878,52.8714,143800.0
2007-07-27 13:00:00,82.16,82.83,82.01,82.36,111000.0,52.8714,53.3026,52.7749,53.0001,111000.0
2007-07-27 13:30:00,82.32,83.38,82.19,83.19,178600.0,52.9744,53.6565,52.8907,53.5342,178600.0
2007-07-27 14:00:00,83.2,83.22,82.24,82.33,153600.0,53.5407,53.5536,52.9229,52.9808,153600.0
2007-07-27 14:30:00,82.31,83.3,82.04,83.27,209000.0,52.968,53.605,52.7942,53.5857,209000.0
2007-07-27 15:00:00,83.29,83.29,82.79,83.04,126000.0,53.5986,53.5986,53.2768,53.4377,126000.0
2007-07-27 15:30:00,83.04,84.07,83.02,83.79,631100.0,53.4377,54.1005,53.4249,53.9204,631100.0
2007-07-30 09:30:00,84.41,85.0,84.0,84.17,203800.0,54.3193,54.699,54.0555,54.1649,203800.0
2007-07-30 10:00:00,84.2,84.33,83.13,83.73,361600.0,54.1842,54.2679,53.4956,53.8817,361600.0
2007-07-30 10:30:00,83.71,83.86,83.39,83.72,233000.0,53.8689,53.9654,53.663,53.8753,233000.0
2007-07-30 11:00:00,83.75,83.9,83.45,83.62,211900.0,53.8946,53.9911,53.7016,53.811,211900.0
2007-07-30 11:30:00,83.64,83.7,83.36,83.64,215700.0,53.8238,53.8624,53.6436,53.8238,215700.0
2007-07-30 12:00:00,83.65,83.82,83.48,83.76,145900.0,53.8303,53.9397,53.7209,53.9011,145900.0
2007-07-30 12:30:00,83.76,84.75,83.63,84.75,224700.0,53.9011,54.5381,53.8174,54.5381,224700.0
2007-07-30 13:00:00,84.75,84.89,84.42,84.89,208500.0,54.5381,54.6282,54.3258,54.6282,208500.0
2007-07-30 13:30:00,84.87,85.99,84.62,85.99,335000.0,54.6154,55.3361,54.4545,55.3361,335000.0
2007-07-30 14:00:00,86.0,87.36,86.0,86.94,523400.0,55.3425,56.2177,55.3425,55.9474,523400.0
2007-07-30 14:30:00,86.92,86.95,85.61,85.91,545700.0,55.9346,55.9539,55.0916,55.2846,545700.0
2007-07-30 15:00:00,85.9,86.75,85.84,86.47,273800.0,55.2782,55.8252,55.2396,55.645,273800.0
2007-07-30 15:30:00,86.47,86.85,86.2,86.23,467500.0,55.645,55.8895,55.4712,55.4905,467500.0
2007-07-31 09:30:00,87.48,88.81,87.39,88.75,435300.0,56.2949,57.1508,56.237,57.1122,435300.0
2007-07-31 10:00:00,88.75,88.95,88.5,88.6,425400.0,57.1122,57.2409,56.9513,57.0157,425400.0
2007-07-31 10:30:00,88.57,88.67,87.15,87.27,389900.0,56.9964,57.0607,56.0826,56.1598,389900.0
2007-07-31 11:00:00,87.26,88.1,87.15,88.04,256100.0,56.1534,56.6939,56.0826,56.6553,256100.0
2007-07-31 11:30:00,88.05,88.62,87.9,88.31,256100.0,56.6617,57.0286,56.5652,56.8291,256100.0
2007-07-31 12:00:00,88.28,88.44,87.9,88.44,278400.0,56.8098,56.9127,56.5652,56.9127,278400.0
2007-07-31 12:30:00,88.46,88.58,88.06,88.55,108800.0,56.9256,57.0028,56.6682,56.9835,108800.0
2007-07-31 13:00:00,88.58,88.75,88.23,88.67,123100.0,57.0028,57.1122,56.7776,57.0607,123100.0
2007-07-31 13:30:00,88.67,88.68,87.42,87.69,251100.0,57.0607,57.0672,56.2563,56.4301,251100.0
2007-07-31 14:00:00,87.7,88.17,87.51,87.59,186500.0,56.4365,56.739,56.3142,56.3657,186500.0
2007-07-31 14:30:00,87.64,87.72,86.91,87.05,257100.0,56.3979,56.4494,55.9281,56.0182,257100.0
2007-07-31 15:00:00,87.02,87.48,86.65,87.01,272600.0,55.9989,56.2949,55.7608,55.9925,272600.0
2007-07-31 15:30:00,87.02,87.24,86.88,87.14,624400.0,55.9989,56.1405,55.9088,56.0761,624400.0
2007-08-01 09:30:00,86.79,87.25,86.22,86.34,337800.0,55.8509,56.1469,55.4841,55.5613,337800.0
2007-08-01 10:00:00,86.34,86.5,85.96,86.17,282100.0,55.5613,55.6643,55.3168,55.4519,282100.0
2007-08-01 10:30:00,86.17,86.37,84.77,84.97,228200.0,55.4519,55.5806,54.551,54.6797,228200.0
2007-08-01 11:00:00,84.93,85.05,84.27,84.68,319100.0,54.654,54.7312,54.2292,54.4931,319100.0
2007-08-01 11:30:00,84.61,85.22,84.56,84.86,183200.0,54.448,54.8406,54.4159,54.6089,183200.0
2007-08-01 12:00:00,84.86,86.6,84.79,86.6,222900.0,54.6089,55.7286,54.5639,55.7286,222900.0
2007-08-01 12:30:00,86.61,86.68,85.84,86.11,220400.0,55.7351,55.7801,55.2396,55.4133,220400.0
2007-08-01 13:00:00,86.15,86.16,85.37,85.77,120700.0,55.4391,55.4455,54.9371,55.1945,120700.0
2007-08-01 13:30:00,85.7,85.87,85.23,85.24,128500.0,55.1495,55.2589,54.847,54.8535,128500.0
2007-08-01 14:00:00,85.28,85.42,84.75,84.77,182600.0,54.8792,54.9693,54.5381,54.551,182600.0
2007-08-01 14:30:00,84.79,85.16,84.58,84.67,206100.0,54.5639,54.802,54.4287,54.4867,206100.0
2007-08-01 15:00:00,84.67,85.05,84.17,85.05,268600.0,54.4867,54.7312,54.1649,54.7312,268600.0
2007-08-01 15:30:00,85.03,85.99,84.95,85.77,500200.0,54.7183,55.3361,54.6668,55.1945,500200.0
2007-08-02 09:30:00,87.0,89.7,86.75,88.02,791800.0,55.9861,57.7235,55.8252,56.6424,791800.0
2007-08-02 10:00:00,87.96,89.0,87.35,88.45,450900.0,56.6038,57.2731,56.2113,56.9192,450900.0
2007-08-02 10:30:00,88.41,89.21,88.29,89.03,272900.0,56.8934,57.4082,56.8162,57.2924,272900.0
2007-08-02 11:00:00,89.05,90.34,88.91,90.34,499000.0,57.3053,58.1354,57.2152,58.1354,499000.0
2007-08-02 11:30:00,90.28,91.2,90.27,90.82,522500.0,58.0968,58.6888,58.0904,58.4443,522500.0
2007-08-02 12:00:00,90.83,91.98,90.58,91.81,481500.0,58.4507,59.1908,58.2898,59.0814,481500.0
2007-08-02 12:30:00,91.79,91.8,90.76,90.87,367700.0,59.0685,59.0749,58.4057,58.4765,367700.0
2007-08-02 13:00:00,90.88,91.38,90.62,91.37,192400.0,58.4829,58.8047,58.3156,58.7982,192400.0
2007-08-02 13:30:00,91.37,91.71,90.62,90.99,231100.0,58.7982,59.017,58.3156,58.5537,231100.0
2007-08-02 14:00:00,91.0,91.39,90.91,91.14,176400.0,58.5601,58.8111,58.5022,58.6502,176400.0
2007-08-02 14:30:00,91.12,91.26,90.78,90.92,180100.0,58.6373,58.7274,58.4185,58.5086,180100.0
2007-08-02 15:00:00,90.97,91.18,90.5,91.11,293300.0,58.5408,58.676,58.2384,58.6309,293300.0
2007-08-02 15:30:00,91.11,92.62,90.87,92.4,801900.0,58.6309,59.6026,58.4765,59.461,801900.0
2007-08-03 09:30:00,92.45,95.1,91.94,94.9,921700.0,59.4932,61.1985,59.165,61.0698,921700.0
2007-08-03 10:00:00,94.87,96.19,93.44,95.49,830900.0,61.0505,61.9,60.1303,61.4495,830900.0
2007-08-03 10:30:00,95.46,95.77,94.94,95.41,489100.0,61.4302,61.6297,61.0956,61.398,489100.0
2007-08-03 11:00:00,95.42,97.18,95.34,97.02,794200.0,61.4045,62.5371,61.353,62.4341,794200.0
2007-08-03 11:30:00,97.02,97.59,96.6,97.44,684100.0,62.4341,62.8009,62.1638,62.7044,684100.0
2007-08-03 12:00:00,97.43,97.73,96.94,97.21,482300.0,62.6979,62.891,62.3826,62.5564,482300.0
2007-08-03 12:30:00,97.21,97.23,96.87,96.92,275400.0,62.5564,62.5692,62.3376,62.3697,275400.0
2007-08-03 13:00:00,96.98,97.85,96.91,97.5,385500.0,62.4084,62.9682,62.3633,62.743,385500.0
2007-08-03 13:30:00,97.52,97.72,97.21,97.39,224400.0,62.7559,62.8846,62.5564,62.6722,224400.0
2007-08-03 14:00:00,97.38,97.58,96.61,96.78,319500.0,62.6658,62.7945,62.1703,62.2797,319500.0
2007-08-03 14:30:00,96.8,96.83,95.21,95.21,411600.0,62.2925,62.3118,61.2693,61.2693,411600.0
2007-08-03 15:00:00,95.21,95.77,94.31,94.4,508700.0,61.2693,61.6297,60.6902,60.7481,508700.0
2007-08-03 15:30:00,94.4,95.02,93.5,93.75,757500.0,60.7481,61.1471,60.1689,60.3298,757500.0
2007-08-06 09:30:00,94.05,95.82,93.6,95.09,517500.0,60.5229,61.6619,60.2333,61.1921,517500.0
2007-08-06 10:00:00,95.1,95.18,93.25,93.27,344600.0,61.1985,61.25,60.008,60.0209,344600.0
2007-08-06 10:30:00,93.27,94.95,93.02,93.63,487300.0,60.0209,61.102,59.86,60.2526,487300.0
2007-08-06 11:00:00,93.63,93.7,92.67,93.35,483000.0,60.2526,60.2976,59.6348,60.0724,483000.0
2007-08-06 11:30:00,93.37,94.49,93.32,94.39,393600.0,60.0853,60.806,60.0531,60.7416,393600.0
2007-08-06 12:00:00,94.39,95.24,94.1,95.23,215200.0,60.7416,61.2886,60.555,61.2822,215200.0
2007-08-06 12:30:00,95.23,97.39,95.23,96.96,378200.0,61.2822,62.6722,61.2822,62.3955,378200.0
2007-08-06 13:00:00,96.96,97.57,95.97,97.41,306300.0,62.3955,62.788,61.7584,62.6851,306300.0
2007-08-06 13:30:00,97.35,98.13,96.82,97.22,530600.0,62.6465,63.1484,62.3054,62.5628,530600.0
2007-08-06 14:00:00,97.23,98.0,97.21,97.84,382800.0,62.5692,63.0647,62.5564,62.9618,382800.0
2007-08-06 14:30:00,97.84,99.7,97.83,99.21,655800.0,62.9618,64.1587,62.9553,63.8434,655800.0
2007-08-06 15:00:00,99.27,99.66,98.14,98.2,584900.0,63.882,64.133,63.1548,63.1935,584900.0
2007-08-06 15:30:00,98.21,99.43,98.1,99.03,598800.0,63.1999,63.985,63.1291,63.7276,598800.0
2007-08-07 09:30:00,101.0,106.68,100.8,104.24,2647100.0,64.9953,68.6505,64.8666,67.0803,2647100.0
2007-08-07 10:00:00,104.25,104.95,101.18,102.64,1156600.0,67.0867,67.5372,65.1111,66.0507,1156600.0
2007-08-07 10:30:00,102.6,103.03,101.54,101.94,579100.0,66.0249,66.3016,65.3428,65.6002,579100.0
2007-08-07 11:00:00,101.94,102.99,101.31,102.96,488300.0,65.6002,66.2759,65.1948,66.2566,488300.0
2007-08-07 11:30:00,102.96,103.68,102.54,102.58,514100.0,66.2566,66.7199,65.9863,66.0121,514100.0
2007-08-07 12:00:00,102.62,103.72,102.57,103.06,501100.0,66.0378,66.7457,66.0056,66.3209,501100.0
2007-08-07 12:30:00,103.03,103.22,102.3,102.3,454300.0,66.3016,66.4239,65.8319,65.8319,454300.0
2007-08-07 13:00:00,102.34,102.59,101.84,102.44,257700.0,65.8576,66.0185,65.5359,65.922,257700.0
2007-08-07 13:30:00,102.45,103.19,101.94,102.83,309200.0,65.9284,66.4046,65.6002,66.1729,309200.0
2007-08-07 14:00:00,102.82,103.15,101.45,101.5,437200.0,66.1665,66.3789,65.2849,65.3171,437200.0
2007-08-07 14:30:00,101.5,103.55,101.2,103.31,472400.0,65.3171,66.6363,65.124,66.4818,472400.0
2007-08-07 15:00:00,103.33,103.85,102.67,102.99,524600.0,66.4947,66.8293,66.07,66.2759,524600.0
2007-08-07 15:30:00,102.98,103.21,102.25,102.34,733200.0,66.2695,66.4175,65.7997,65.8576,733200.0
2007-08-08 09:30:00,103.88,104.84,103.78,104.37,596600.0,66.8486,67.4664,66.7843,67.164,596600.0
2007-08-08 10:00:00,104.37,106.6,104.32,106.49,588300.0,67.164,68.599,67.1318,68.5282,588300.0
2007-08-08 10:30:00,106.49,107.1,106.05,106.34,397300.0,68.5282,68.9208,68.2451,68.4317,397300.0
2007-08-08 11:00:00,106.37,106.62,105.88,106.35,277500.0,68.451,68.6119,68.1357,68.4381,277500.0
2007-08-08 11:30:00,106.36,107.04,106.33,106.84,402300.0,68.4446,68.8821,68.4253,68.7534,402300.0
2007-08-08 12:00:00,106.85,107.5,106.44,107.44,339700.0,68.7599,69.1782,68.496,69.1396,339700.0
2007-08-08 12:30:00,107.46,108.0,107.44,107.89,256700.0,69.1524,69.4999,69.1396,69.4291,256700.0
2007-08-08 13:00:00,107.88,108.05,107.57,107.92,333100.0,69.4227,69.5321,69.2232,69.4484,333100.0
2007-08-08 13:30:00,107.95,109.48,107.9,108.58,633400.0,69.4678,70.4523,69.4356,69.8732,633400.0
2007-08-08 14:00:00,108.57,109.39,107.1,107.95,605900.0,69.8667,70.3944,68.9208,69.4678,605900.0
2007-08-08 14:30:00,107.94,107.98,107.06,107.22,365800.0,69.4613,69.4871,68.895,68.998,365800.0
2007-08-08 15:00:00,107.27,107.36,105.02,106.33,645800.0,69.0302,69.0881,67.5822,68.4253,645800.0
2007-08-08 15:30:00,106.28,106.61,105.03,106.16,733700.0,68.3931,68.6054,67.5887,68.3159,733700.0
2007-08-09 09:30:00,103.45,105.59,102.51,105.06,844300.0,66.5719,67.949,65.967,67.608,844300.0
2007-08-09 10:00:00,105.06,105.91,104.86,105.81,713400.0,67.608,68.155,67.4793,68.0906,713400.0
2007-08-09 10:30:00,105.81,106.39,104.68,104.92,1047900.0,68.0906,68.4639,67.3634,67.5179,1047900.0
2007-08-09 11:00:00,104.93,105.0,104.4,104.47,566600.0,67.5243,67.5694,67.1833,67.2283,566600.0
2007-08-09 11:30:00,104.46,104.85,103.83,103.92,414400.0,67.2219,67.4728,66.8165,66.8744,414400.0
2007-08-09 12:00:00,103.91,104.23,103.52,103.57,341200.0,66.8679,67.0739,66.617,66.6491,341200.0
2007-08-09 12:30:00,103.55,103.55,101.08,103.41,685400.0,66.6363,66.6363,65.0468,66.5462,685400.0
2007-08-09 13:00:00,103.43,104.24,103.43,104.15,455200.0,66.559,67.0803,66.559,67.0224,455200.0
2007-08-09 13:30:00,104.15,104.92,104.15,104.7,428100.0,67.0224,67.5179,67.0224,67.3763,428100.0
2007-08-09 14:00:00,104.72,105.69,104.57,105.15,342800.0,67.3892,68.0134,67.2927,67.6659,342800.0
2007-08-09 14:30:00,105.22,105.99,104.3,105.87,498600.0,67.7109,68.2065,67.1189,68.1292,498600.0
2007-08-09 15:00:00,105.87,107.95,105.51,107.75,569500.0,68.1292,69.4678,67.8976,69.339,569500.0
2007-08-09 15:30:00,107.78,110.0,107.75,108.15,1103000.0,69.3584,70.787,69.339,69.5965,1103000.0
2007-08-10 09:30:00,105.25,105.62,101.25,103.18,1820900.0,67.7303,67.9684,65.1562,66.3982,1820900.0
2007-08-10 10:00:00,103.18,104.29,102.7,103.54,767800.0,66.3982,67.1125,66.0893,66.6298,767800.0
2007-08-10 10:30:00,103.45,103.61,102.87,103.24,356800.0,66.5719,66.6749,66.1987,66.4368,356800.0
2007-08-10 11:00:00,103.15,104.8,103.13,103.59,454200.0,66.3789,67.4407,66.366,66.662,454200.0
2007-08-10 11:30:00,103.6,104.09,101.65,102.78,857300.0,66.6684,66.9838,65.4136,66.1408,857300.0
2007-08-10 12:00:00,102.78,103.24,101.14,102.28,1115500.0,66.1408,66.4368,65.0854,65.819,1115500.0
2007-08-10 12:30:00,102.37,103.2,101.17,101.18,448600.0,65.8769,66.411,65.1047,65.1111,448600.0
2007-08-10 13:00:00,101.22,102.1,100.21,101.39,805000.0,65.1369,65.7032,64.4869,65.2463,805000.0
2007-08-10 13:30:00,101.48,101.79,100.93,101.7,266600.0,65.3042,65.5037,64.9503,65.4458,266600.0
2007-08-10 14:00:00,101.7,101.9,100.09,100.49,344600.0,65.4458,65.5745,64.4097,64.6671,344600.0
2007-08-10 14:30:00,100.49,100.6,99.64,100.1,465700.0,64.6671,64.7379,64.1201,64.4161,465700.0
2007-08-10 15:00:00,100.15,101.4,100.0,100.92,351100.0,64.4483,65.2527,64.3518,64.9438,351100.0
2007-08-10 15:30:00,100.92,102.1,100.24,100.48,639500.0,64.9438,65.7032,64.5062,64.6607,639500.0
2007-08-13 09:30:00,102.6,102.91,97.0,97.14,910200.0,66.0249,66.2244,62.4212,62.5113,910200.0
2007-08-13 10:00:00,97.17,99.06,96.96,98.42,771500.0,62.5306,63.7469,62.3955,63.335,771500.0
2007-08-13 10:30:00,98.35,99.4,97.89,98.2,265900.0,63.29,63.9657,62.994,63.1935,265900.0
2007-08-13 11:00:00,98.26,98.47,97.6,98.05,297600.0,63.2321,63.3672,62.8073,63.0969,297600.0
2007-08-13 11:30:00,98.06,98.58,97.75,97.84,154300.0,63.1034,63.438,62.9039,62.9618,154300.0
2007-08-13 12:00:00,97.75,98.03,97.1,97.5,161100.0,62.9039,63.0841,62.4856,62.743,161100.0
2007-08-13 12:30:00,97.47,98.03,97.05,97.6,138300.0,62.7237,63.0841,62.4534,62.8073,138300.0
2007-08-13 13:00:00,97.6,97.69,96.61,96.9,207400.0,62.8073,62.8653,62.1703,62.3569,207400.0
2007-08-13 13:30:00,96.91,97.2,96.71,97.03,165400.0,62.3633,62.5499,62.2346,62.4405,165400.0
2007-08-13 14:00:00,97.1,97.44,96.58,97.07,365100.0,62.4856,62.7044,62.151,62.4663,365100.0
2007-08-13 14:30:00,97.12,97.73,96.79,97.61,133800.0,62.4985,62.891,62.2861,62.8138,133800.0
2007-08-13 15:00:00,97.54,97.64,96.65,97.33,252400.0,62.7687,62.8331,62.196,62.6336,252400.0
2007-08-13 15:30:00,97.34,97.42,96.63,96.76,315700.0,62.64,62.6915,62.1831,62.2668,315700.0
2007-08-14 09:30:00,98.0,98.5,96.62,98.31,671400.0,63.0647,63.3865,62.1767,63.2642,671400.0
2007-08-14 10:00:00,98.35,98.36,96.81,97.64,328000.0,63.29,63.2964,62.299,62.8331,328000.0
2007-08-14 10:30:00,97.67,98.35,96.38,97.33,286500.0,62.8524,63.29,62.0222,62.6336,286500.0
2007-08-14 11:00:00,97.28,97.98,96.48,97.56,275900.0,62.6014,63.0519,62.0866,62.7816,275900.0
2007-08-14 11:30:00,97.58,98.16,97.29,97.98,138800.0,62.7945,63.1677,62.6079,63.0519,138800.0
2007-08-14 12:00:00,98.01,98.01,96.91,96.98,126100.0,63.0712,63.0712,62.3633,62.4084,126100.0
2007-08-14 12:30:00,96.94,97.0,96.47,96.9,139100.0,62.3826,62.4212,62.0802,62.3569,139100.0
2007-08-14 13:00:00,96.84,96.95,96.11,96.24,163200.0,62.3183,62.3891,61.8485,61.9322,163200.0
2007-08-14 13:30:00,96.26,97.13,96.1,96.2,148400.0,61.945,62.5049,61.8421,61.9064,148400.0
2007-08-14 14:00:00,96.19,96.66,95.51,95.85,184700.0,61.9,62.2024,61.4624,61.6812,184700.0
2007-08-14 14:30:00,95.86,95.92,94.8,95.19,366900.0,61.6876,61.7262,61.0055,61.2565,366900.0
2007-08-14 15:00:00,95.2,96.3,94.98,95.77,253100.0,61.2629,61.9708,61.1213,61.6297,253100.0
2007-08-14 15:30:00,95.77,95.77,94.75,94.87,303000.0,61.6297,61.6297,60.9733,61.0505,303000.0
2007-08-15 09:30:00,94.39,96.99,92.56,94.3,613900.0,60.7416,62.4148,59.564,60.6837,613900.0
2007-08-15 10:00:00,94.3,95.32,94.01,95.18,207000.0,60.6837,61.3401,60.4971,61.25,207000.0
2007-08-15 10:30:00,95.15,95.15,93.29,94.1,163600.0,61.2307,61.2307,60.0338,60.555,163600.0
2007-08-15 11:00:00,94.03,94.86,93.38,94.79,132200.0,60.51,61.0441,60.0917,60.9991,132200.0
2007-08-15 11:30:00,94.77,94.85,93.23,93.37,127000.0,60.9862,61.0377,59.9952,60.0853,127000.0
2007-08-15 12:00:00,93.38,93.95,92.91,93.1,158100.0,60.0917,60.4585,59.7892,59.9115,158100.0
2007-08-15 12:30:00,93.1,94.26,93.01,94.08,187300.0,59.9115,60.658,59.8536,60.5422,187300.0
2007-08-15 13:00:00,93.98,94.95,93.61,94.89,145600.0,60.4778,61.102,60.2397,61.0634,145600.0
2007-08-15 13:30:00,94.82,95.87,94.81,94.93,245500.0,61.0184,61.6941,61.0119,61.0891,245500.0
2007-08-15 14:00:00,95.01,95.1,94.11,94.3,146600.0,61.1406,61.1985,60.5615,60.6837,146600.0
2007-08-15 14:30:00,94.37,94.56,93.23,93.37,150300.0,60.7288,60.851,59.9952,60.0853,150300.0
2007-08-15 15:00:00,93.44,93.73,92.6,92.75,306100.0,60.1303,60.3169,59.5898,59.6863,306100.0
2007-08-15 15:30:00,92.7,93.14,92.05,92.5,401300.0,59.6541,59.9373,59.2358,59.5254,401300.0
2007-08-16 09:30:00,92.0,92.0,90.0,90.15,526500.0,59.2036,59.2036,57.9166,58.0131,526500.0
2007-08-16 10:00:00,90.15,91.0,90.0,90.3,312300.0,58.0131,58.5601,57.9166,58.1097,312300.0
2007-08-16 10:30:00,90.31,91.36,90.29,90.75,275300.0,58.1161,58.7918,58.1032,58.3992,275300.0
2007-08-16 11:00:00,90.74,91.75,90.4,91.21,232400.0,58.3928,59.0428,58.174,58.6953,232400.0
2007-08-16 11:30:00,91.21,91.26,88.4,88.49,377500.0,58.6953,58.7274,56.887,56.9449,377500.0
2007-08-16 12:00:00,88.48,89.2,87.4,88.71,443600.0,56.9385,57.4018,56.2435,57.0865,443600.0
2007-08-16 12:30:00,88.6,89.22,87.06,87.28,307900.0,57.0157,57.4147,56.0247,56.1662,307900.0
2007-08-16 13:00:00,87.39,89.42,87.11,88.7,290800.0,56.237,57.5434,56.0568,57.08,290800.0
2007-08-16 13:30:00,88.71,90.9,88.52,90.16,333900.0,57.0865,58.4958,56.9642,58.0196,333900.0
2007-08-16 14:00:00,90.13,90.69,89.77,90.07,300900.0,58.0003,58.3606,57.7686,57.9617,300900.0
2007-08-16 14:30:00,90.05,90.25,89.28,89.52,225900.0,57.9488,58.0775,57.4533,57.6077,225900.0
2007-08-16 15:00:00,89.53,90.51,88.45,90.3,326000.0,57.6142,58.2448,56.9192,58.1097,326000.0
2007-08-16 15:30:00,90.28,92.46,90.13,92.18,458300.0,58.0968,59.4997,58.0003,59.3195,458300.0
2007-08-17 09:30:00,94.01,96.24,93.76,93.76,609300.0,60.4971,61.9322,60.3362,60.3362,609300.0
2007-08-17 10:00:00,93.87,94.92,93.07,93.29,308500.0,60.407,61.0827,59.8922,60.0338,308500.0
2007-08-17 10:30:00,93.2,94.28,93.15,94.0,267200.0,59.9759,60.6709,59.9437,60.4907,267200.0
2007-08-17 11:00:00,94.0,96.19,93.74,95.01,369200.0,60.4907,61.9,60.3234,61.1406,369200.0
2007-08-17 11:30:00,95.05,95.53,94.02,94.25,192800.0,61.1664,61.4753,60.5035,60.6516,192800.0
2007-08-17 12:00:00,94.16,94.99,94.12,94.79,104400.0,60.5936,61.1278,60.5679,60.9991,104400.0
2007-08-17 12:30:00,94.79,95.69,94.79,95.5,184700.0,60.9991,61.5782,60.9991,61.456,184700.0
2007-08-17 13:00:00,95.41,95.62,95.0,95.0,178700.0,61.398,61.5332,61.1342,61.1342,178700.0
2007-08-17 13:30:00,94.97,95.0,94.28,94.43,122100.0,61.1149,61.1342,60.6709,60.7674,122100.0
2007-08-17 14:00:00,94.36,94.74,94.09,94.1,144900.0,60.7223,60.9669,60.5486,60.555,144900.0
2007-08-17 14:30:00,94.14,94.8,93.8,94.74,116600.0,60.5808,61.0055,60.362,60.9669,116600.0
2007-08-17 15:00:00,94.73,95.49,94.44,94.71,258000.0,60.9604,61.4495,60.7738,60.9476,258000.0
2007-08-17 15:30:00,94.69,94.99,94.01,94.24,308700.0,60.9347,61.1278,60.4971,60.6451,308700.0
2007-08-20 09:30:00,94.74,95.09,94.04,94.25,295000.0,60.9669,61.1921,60.5164,60.6516,295000.0
2007-08-20 10:00:00,94.37,95.3,94.14,94.78,194800.0,60.7288,61.3272,60.5808,60.9926,194800.0
2007-08-20 10:30:00,94.78,94.9,94.56,94.68,135300.0,60.9926,61.0698,60.851,60.9283,135300.0
2007-08-20 11:00:00,94.7,95.39,94.68,95.09,202300.0,60.9411,61.3852,60.9283,61.1921,202300.0
2007-08-20 11:30:00,95.07,95.26,93.94,94.22,181000.0,61.1792,61.3015,60.4521,60.6323,181000.0
2007-08-20 12:00:00,94.2,94.34,93.7,94.15,72600.0,60.6194,60.7095,60.2976,60.5872,72600.0
2007-08-20 12:30:00,94.16,94.62,94.03,94.29,58200.0,60.5936,60.8897,60.51,60.6773,58200.0
2007-08-20 13:00:00,94.33,94.65,94.12,94.56,47600.0,60.703,60.909,60.5679,60.851,47600.0
2007-08-20 13:30:00,94.57,95.03,94.35,94.92,135100.0,60.8575,61.1535,60.7159,61.0827,135100.0
2007-08-20 14:00:00,94.91,95.01,94.33,94.55,96200.0,61.0763,61.1406,60.703,60.8446,96200.0
2007-08-20 14:30:00,94.59,95.0,94.39,94.99,92600.0,60.8704,61.1342,60.7416,61.1278,92600.0
2007-08-20 15:00:00,94.97,95.05,94.55,94.77,165500.0,61.1149,61.1664,60.8446,60.9862,165500.0
2007-08-20 15:30:00,94.72,94.99,94.06,94.87,145900.0,60.954,61.1278,60.5293,61.0505,145900.0
2007-08-21 09:30:00,94.95,96.72,94.48,95.56,379200.0,61.102,62.241,60.7996,61.4946,379200.0
2007-08-21 10:00:00,95.54,96.23,94.8,95.59,250700.0,61.4817,61.9257,61.0055,61.5139,250700.0
2007-08-21 10:30:00,95.6,95.95,95.37,95.6,139600.0,61.5203,61.7455,61.3723,61.5203,139600.0
2007-08-21 11:00:00,95.64,95.93,95.5,95.83,121400.0,61.546,61.7327,61.456,61.6683,121400.0
2007-08-21 11:30:00,95.91,96.29,95.6,95.8,113600.0,61.7198,61.9643,61.5203,61.649,113600.0
2007-08-21 12:00:00,95.8,97.95,95.78,97.75,208600.0,61.649,63.0326,61.6361,62.9039,208600.0
2007-08-21 12:30:00,97.77,97.91,96.55,97.03,227800.0,62.9167,63.0068,62.1316,62.4405,227800.0
2007-08-21 13:00:00,97.03,97.56,96.59,97.35,84800.0,62.4405,62.7816,62.1574,62.6465,84800.0
2007-08-21 13:30:00,97.42,97.8,97.02,97.46,132400.0,62.6915,62.936,62.4341,62.7172,132400.0
2007-08-21 14:00:00,97.47,98.7,97.45,98.28,259100.0,62.7237,63.5152,62.7108,63.2449,259100.0
2007-08-21 14:30:00,98.27,98.36,97.25,97.61,139100.0,63.2385,63.2964,62.5821,62.8138,139100.0
2007-08-21 15:00:00,97.63,98.1,97.4,98.05,136400.0,62.8266,63.1291,62.6786,63.0969,136400.0
2007-08-21 15:30:00,98.09,98.41,97.59,97.88,258500.0,63.1227,63.3286,62.8009,62.9875,258500.0
2007-08-22 09:30:00,100.52,100.66,99.03,99.21,490300.0,64.6864,64.7765,63.7276,63.8434,490300.0
2007-08-22 10:00:00,99.18,99.32,98.42,98.49,234700.0,63.8241,63.9142,63.335,63.3801,234700.0
2007-08-22 10:30:00,98.48,99.47,98.41,99.41,147100.0,63.3736,64.0107,63.3286,63.9721,147100.0
2007-08-22 11:00:00,99.44,99.5,98.4,98.94,156800.0,63.9914,64.03,63.3222,63.6697,156800.0
2007-08-22 11:30:00,98.96,99.23,98.6,99.21,65400.0,63.6825,63.8563,63.4509,63.8434,65400.0
2007-08-22 12:00:00,99.25,99.25,98.3,98.3,59300.0,63.8691,63.8691,63.2578,63.2578,59300.0
2007-08-22 12:30:00,98.32,98.78,97.91,98.72,161200.0,63.2707,63.5667,63.0068,63.5281,161200.0
2007-08-22 13:00:00,98.72,98.94,98.44,98.83,155000.0,63.5281,63.6697,63.3479,63.5989,155000.0
2007-08-22 13:30:00,98.83,99.34,98.35,99.29,83200.0,63.5989,63.9271,63.29,63.8949,83200.0
2007-08-22 14:00:00,99.29,99.41,98.73,98.79,72200.0,63.8949,63.9721,63.5345,63.5731,72200.0
2007-08-22 14:30:00,98.83,99.37,98.69,99.32,97900.0,63.5989,63.9464,63.5088,63.9142,97900.0
2007-08-22 15:00:00,99.29,99.62,99.0,99.61,119200.0,63.8949,64.1072,63.7083,64.1008,119200.0
2007-08-22 15:30:00,99.61,99.96,99.2,99.37,189900.0,64.1008,64.326,63.837,63.9464,189900.0
2007-08-23 09:30:00,99.5,99.68,97.92,98.2,374600.0,64.03,64.1459,63.0133,63.1935,374600.0
2007-08-23 10:00:00,98.2,98.26,97.34,97.81,170400.0,63.1935,63.2321,62.64,62.9425,170400.0
2007-08-23 10:30:00,97.9,98.27,97.83,98.27,499600.0,63.0004,63.2385,62.9553,63.2385,499600.0
2007-08-23 11:00:00,98.26,98.63,98.11,98.47,154400.0,63.2321,63.4702,63.1355,63.3672,154400.0
2007-08-23 11:30:00,98.49,99.29,98.3,98.73,245600.0,63.3801,63.8949,63.2578,63.5345,245600.0
2007-08-23 12:00:00,98.8,99.76,98.79,99.34,169500.0,63.5796,64.1973,63.5731,63.9271,169500.0
2007-08-23 12:30:00,99.33,99.75,99.18,99.33,108800.0,63.9206,64.1909,63.8241,63.9206,108800.0
2007-08-23 13:00:00,99.4,99.49,99.03,99.25,134100.0,63.9657,64.0236,63.7276,63.8691,134100.0
2007-08-23 13:30:00,99.3,99.67,98.92,99.67,100000.0,63.9013,64.1394,63.6568,64.1394,100000.0
2007-08-23 14:00:00,99.66,100.24,99.66,100.0,201800.0,64.133,64.5062,64.133,64.3518,201800.0
2007-08-23 14:30:00,99.98,100.09,98.77,99.02,327800.0,64.3389,64.4097,63.5603,63.7211,327800.0
2007-08-23 15:00:00,99.02,99.74,98.89,99.49,186200.0,63.7211,64.1845,63.6375,64.0236,186200.0
2007-08-23 15:30:00,99.44,100.04,99.24,99.95,310800.0,63.9914,64.3775,63.8627,64.3196,310800.0
2007-08-24 09:30:00,100.04,101.09,98.84,99.18,218100.0,64.3775,65.0532,63.6053,63.8241,218100.0
2007-08-24 10:00:00,99.2,101.46,99.19,101.09,378600.0,63.837,65.2913,63.8305,65.0532,378600.0
2007-08-24 10:30:00,101.09,101.46,100.5,100.66,175400.0,65.0532,65.2913,64.6735,64.7765,175400.0
2007-08-24 11:00:00,100.66,101.34,100.52,101.3,129000.0,64.7765,65.2141,64.6864,65.1884,129000.0
2007-08-24 11:30:00,101.34,102.25,101.34,101.85,225300.0,65.2141,65.7997,65.2141,65.5423,225300.0
2007-08-24 12:00:00,101.77,102.0,101.11,101.85,89000.0,65.4908,65.6388,65.0661,65.5423,89000.0
2007-08-24 12:30:00,101.77,102.0,101.66,101.73,44000.0,65.4908,65.6388,65.42,65.4651,44000.0
2007-08-24 13:00:00,101.73,101.88,101.3,101.56,89200.0,65.4651,65.5616,65.1884,65.3557,89200.0
2007-08-24 13:30:00,101.57,101.58,101.2,101.44,57400.0,65.3621,65.3685,65.124,65.2784,57400.0
2007-08-24 14:00:00,101.45,101.95,101.45,101.56,82700.0,65.2849,65.6066,65.2849,65.3557,82700.0
2007-08-24 14:30:00,101.51,102.11,101.51,102.11,69000.0,65.3235,65.7096,65.3235,65.7096,69000.0
2007-08-24 15:00:00,102.11,102.12,101.44,101.61,78600.0,65.7096,65.716,65.2784,65.3878,78600.0
2007-08-24 15:30:00,101.62,101.99,101.58,101.77,206200.0,65.3943,65.6324,65.3685,65.4908,206200.0
2007-08-27 09:30:00,101.36,101.65,100.25,100.76,250700.0,65.227,65.4136,64.5127,64.8409,250700.0
2007-08-27 10:00:00,100.76,100.78,99.18,99.5,320500.0,64.8409,64.8537,63.8241,64.03,320500.0
2007-08-27 10:30:00,99.55,99.75,98.1,98.31,330900.0,64.0622,64.1909,63.1291,63.2642,330900.0
2007-08-27 11:00:00,98.31,98.32,97.25,97.8,346400.0,63.2642,63.2707,62.5821,62.936,346400.0
2007-08-27 11:30:00,97.8,99.1,97.7,98.9,202400.0,62.936,63.7726,62.8717,63.6439,202400.0
2007-08-27 12:00:00,98.9,99.42,98.58,99.04,155200.0,63.6439,63.9785,63.438,63.734,155200.0
2007-08-27 12:30:00,99.05,99.5,98.51,98.56,122600.0,63.7404,64.03,63.3929,63.4251,122600.0
2007-08-27 13:00:00,98.56,98.87,98.4,98.64,83500.0,63.4251,63.6246,63.3222,63.4766,83500.0
2007-08-27 13:30:00,98.64,98.94,98.01,98.31,64100.0,63.4766,63.6697,63.0712,63.2642,64100.0
2007-08-27 14:00:00,98.45,98.92,98.3,98.75,80500.0,63.3543,63.6568,63.2578,63.5474,80500.0
2007-08-27 14:30:00,98.79,99.07,98.27,98.37,114100.0,63.5731,63.7533,63.2385,63.3028,114100.0
2007-08-27 15:00:00,98.32,98.47,97.92,98.11,102200.0,63.2707,63.3672,63.0133,63.1355,102200.0
2007-08-27 15:30:00,98.1,98.43,97.51,97.62,266800.0,63.1291,63.3415,62.7494,62.8202,266800.0
2007-08-28 09:30:00,98.48,98.55,96.25,96.6,560300.0,63.3736,63.4187,61.9386,62.1638,560300.0
2007-08-28 10:00:00,96.6,98.14,96.55,96.57,431700.0,62.1638,63.1548,62.1316,62.1445,431700.0
2007-08-28 10:30:00,96.65,96.98,95.28,95.3,228100.0,62.196,62.4084,61.3144,61.3272,228100.0
2007-08-28 11:00:00,95.35,95.55,94.76,94.87,234100.0,61.3594,61.4881,60.9797,61.0505,234100.0
2007-08-28 11:30:00,94.84,96.37,94.84,96.21,170300.0,61.0312,62.0158,61.0312,61.9129,170300.0
2007-08-28 12:00:00,96.2,96.33,95.6,95.71,116900.0,61.9064,61.9901,61.5203,61.5911,116900.0
2007-08-28 12:30:00,95.67,96.13,95.67,96.0,50000.0,61.5654,61.8614,61.5654,61.7777,50000.0
2007-08-28 13:00:00,96.0,96.62,95.92,96.6,84900.0,61.7777,62.1767,61.7262,62.1638,84900.0
2007-08-28 13:30:00,96.61,96.91,96.4,96.7,123200.0,62.1703,62.3633,62.0351,62.2282,123200.0
2007-08-28 14:00:00,96.7,97.95,96.53,97.65,337300.0,62.2282,63.0326,62.1188,62.8395,337300.0
2007-08-28 14:30:00,97.61,98.79,97.24,98.54,290700.0,62.8138,63.5731,62.5757,63.4122,290700.0
2007-08-28 15:00:00,98.57,98.86,98.0,98.06,203300.0,63.4316,63.6182,63.0647,63.1034,203300.0
2007-08-28 15:30:00,98.06,98.28,97.01,97.59,456400.0,63.1034,63.2449,62.4277,62.8009,456400.0
2007-08-29 09:30:00,97.0,98.55,96.25,98.2,515500.0,62.4212,63.4187,61.9386,63.1935,515500.0
2007-08-29 10:00:00,98.2,99.9,98.12,99.6,235900.0,63.1935,64.2874,63.142,64.0944,235900.0
2007-08-29 10:30:00,99.6,101.23,99.41,99.73,489300.0,64.0944,65.1433,63.9721,64.178,489300.0
2007-08-29 11:00:00,99.72,100.7,99.57,100.47,254700.0,64.1716,64.8022,64.0751,64.6542,254700.0
2007-08-29 11:30:00,100.5,100.84,99.41,99.78,199000.0,64.6735,64.8923,63.9721,64.2102,199000.0
2007-08-29 12:00:00,99.76,99.77,98.75,99.23,111900.0,64.1973,64.2038,63.5474,63.8563,111900.0
2007-08-29 12:30:00,99.2,100.75,99.0,99.86,143600.0,63.837,64.8344,63.7083,64.2617,143600.0
2007-08-29 13:00:00,99.89,100.19,99.11,99.29,94300.0,64.281,64.4741,63.7791,63.8949,94300.0
2007-08-29 13:30:00,99.3,100.48,99.29,100.09,136700.0,63.9013,64.6607,63.8949,64.4097,136700.0
2007-08-29 14:00:00,100.1,100.88,100.08,100.54,119900.0,64.4161,64.9181,64.4033,64.6993,119900.0
2007-08-29 14:30:00,100.59,100.99,100.5,100.75,101000.0,64.7315,64.9889,64.6735,64.8344,101000.0
2007-08-29 15:00:00,100.79,100.99,100.65,100.9,113900.0,64.8602,64.9889,64.7701,64.9309,113900.0
2007-08-29 15:30:00,100.9,101.4,100.66,101.38,274300.0,64.9309,65.2527,64.7765,65.2398,274300.0
2007-08-30 09:30:00,100.5,100.92,99.8,99.81,255400.0,64.6735,64.9438,64.2231,64.2295,255400.0
2007-08-30 10:00:00,99.81,101.21,99.81,100.71,197500.0,64.2295,65.1304,64.2295,64.8087,197500.0
2007-08-30 10:30:00,100.68,100.8,100.0,100.33,100400.0,64.7894,64.8666,64.3518,64.5641,100400.0
2007-08-30 11:00:00,100.34,101.76,100.34,101.63,215400.0,64.5706,65.4844,64.5706,65.4007,215400.0
2007-08-30 11:30:00,101.75,102.5,101.64,101.99,222400.0,65.4779,65.9606,65.4072,65.6324,222400.0
2007-08-30 12:00:00,101.99,102.02,101.0,101.3,214800.0,65.6324,65.6517,64.9953,65.1884,214800.0
2007-08-30 12:30:00,101.3,102.69,101.02,102.44,122200.0,65.1884,66.0828,65.0082,65.922,122200.0
2007-08-30 13:00:00,102.45,102.54,101.75,101.93,156200.0,65.9284,65.9863,65.4779,65.5938,156200.0
2007-08-30 13:30:00,101.93,102.6,101.8,102.56,164700.0,65.5938,66.0249,65.5101,65.9992,164700.0
2007-08-30 14:00:00,102.53,102.6,101.42,101.87,184300.0,65.9799,66.0249,65.2656,65.5552,184300.0
2007-08-30 14:30:00,101.9,101.93,100.85,101.27,164300.0,65.5745,65.5938,64.8988,65.1691,164300.0
2007-08-30 15:00:00,101.19,101.85,101.17,101.61,136200.0,65.1176,65.5423,65.1047,65.3878,136200.0
2007-08-30 15:30:00,101.61,101.73,101.28,101.43,199400.0,65.3878,65.4651,65.1755,65.272,199400.0
2007-08-31 09:30:00,102.5,102.87,101.64,102.11,149400.0,65.9606,66.1987,65.4072,65.7096,149400.0
2007-08-31 10:00:00,102.11,102.47,99.4,100.65,418500.0,65.7096,65.9413,63.9657,64.7701,418500.0
2007-08-31 10:30:00,100.6,101.21,100.46,101.06,126800.0,64.7379,65.1304,64.6478,65.0339,126800.0
2007-08-31 11:00:00,101.07,101.5,100.72,100.8,205000.0,65.0403,65.3171,64.8151,64.8666,205000.0
2007-08-31 11:30:00,100.8,101.17,100.7,100.94,184000.0,64.8666,65.1047,64.8022,64.9567,184000.0
2007-08-31 12:00:00,100.89,101.23,100.81,101.01,153700.0,64.9245,65.1433,64.873,65.0017,153700.0
2007-08-31 12:30:00,100.96,101.17,100.9,101.12,84300.0,64.9696,65.1047,64.9309,65.0725,84300.0
2007-08-31 13:00:00,101.13,101.16,101.02,101.09,111000.0,65.079,65.0983,65.0082,65.0532,111000.0
2007-08-31 13:30:00,101.08,101.1,100.43,100.74,179500.0,65.0468,65.0597,64.6285,64.828,179500.0
2007-08-31 14:00:00,100.62,100.86,100.05,100.31,174700.0,64.7508,64.9052,64.384,64.5513,174700.0
2007-08-31 14:30:00,100.31,100.32,99.8,99.97,185500.0,64.5513,64.5577,64.2231,64.3325,185500.0
2007-08-31 15:00:00,100.0,100.58,99.98,100.14,187200.0,64.3518,64.725,64.3389,64.4419,187200.0
2007-08-31 15:30:00,100.15,100.56,99.44,99.7,307200.0,64.4483,64.7122,63.9914,64.1587,307200.0
2007-09-04 09:30:00,100.3,100.48,99.4,99.87,252500.0,64.5448,64.6607,63.9657,64.2681,252500.0
2007-09-04 10:00:00,99.85,101.43,99.78,101.12,262200.0,64.2553,65.272,64.2102,65.0725,262200.0
2007-09-04 10:30:00,101.14,102.11,101.11,101.83,218900.0,65.0854,65.7096,65.0661,65.5294,218900.0
2007-09-04 11:00:00,101.85,101.88,101.5,101.74,84500.0,65.5423,65.5616,65.3171,65.4715,84500.0
2007-09-04 11:30:00,101.72,102.04,101.46,102.04,103600.0,65.4586,65.6646,65.2913,65.6646,103600.0
2007-09-04 12:00:00,101.99,102.04,101.48,101.71,78100.0,65.6324,65.6646,65.3042,65.4522,78100.0
2007-09-04 12:30:00,101.72,102.37,101.68,102.23,142600.0,65.4586,65.8769,65.4329,65.7868,142600.0
2007-09-04 13:00:00,102.24,102.5,102.11,102.46,98700.0,65.7933,65.9606,65.7096,65.9348,98700.0
2007-09-04 13:30:00,102.46,102.48,102.1,102.14,109200.0,65.9348,65.9477,65.7032,65.7289,109200.0
2007-09-04 14:00:00,102.18,102.41,101.94,102.32,85600.0,65.7547,65.9027,65.6002,65.8447,85600.0
2007-09-04 14:30:00,102.32,102.89,102.32,102.85,147300.0,65.8447,66.2115,65.8447,66.1858,147300.0
2007-09-04 15:00:00,102.84,103.59,102.78,103.32,234100.0,66.1794,66.662,66.1408,66.4883,234100.0
2007-09-04 15:30:00,103.3,103.36,102.13,102.3,270700.0,66.4754,66.514,65.7225,65.8319,270700.0
2007-09-05 09:30:00,101.97,101.98,100.63,101.42,187900.0,65.6195,65.6259,64.7572,65.2656,187900.0
2007-09-05 10:00:00,101.4,101.6,100.92,101.43,134300.0,65.2527,65.3814,64.9438,65.272,134300.0
2007-09-05 10:30:00,101.44,101.8,101.01,101.35,88400.0,65.2784,65.5101,65.0017,65.2205,88400.0
2007-09-05 11:00:00,101.36,101.36,101.0,101.2,47100.0,65.227,65.227,64.9953,65.124,47100.0
2007-09-05 11:30:00,101.2,101.37,100.91,101.11,46900.0,65.124,65.2334,64.9374,65.0661,46900.0
2007-09-05 12:00:00,101.09,101.37,100.99,101.37,27900.0,65.0532,65.2334,64.9889,65.2334,27900.0
2007-09-05 12:30:00,101.38,101.52,101.16,101.52,58100.0,65.2398,65.3299,65.0983,65.3299,58100.0
2007-09-05 13:00:00,101.54,101.95,101.49,101.69,57000.0,65.3428,65.6066,65.3106,65.4393,57000.0
2007-09-05 13:30:00,101.67,101.69,101.41,101.64,45700.0,65.4265,65.4393,65.2591,65.4072,45700.0
2007-09-05 14:00:00,101.65,101.77,101.01,101.23,55900.0,65.4136,65.4908,65.0017,65.1433,55900.0
2007-09-05 14:30:00,101.22,101.36,100.9,101.24,103700.0,65.1369,65.227,64.9309,65.1497,103700.0
2007-09-05 15:00:00,101.27,101.52,101.12,101.31,131100.0,65.1691,65.3299,65.0725,65.1948,131100.0
2007-09-05 15:30:00,101.31,101.64,101.1,101.48,140100.0,65.1948,65.4072,65.0597,65.3042,140100.0
2007-09-06 09:30:00,102.25,103.25,102.11,102.54,132900.0,65.7997,66.4432,65.7096,65.9863,132900.0
2007-09-06 10:00:00,102.54,102.69,101.71,101.85,92200.0,65.9863,66.0828,65.4522,65.5423,92200.0
2007-09-06 10:30:00,101.85,102.79,101.23,102.6,135400.0,65.5423,66.1472,65.1433,66.0249,135400.0
2007-09-06 11:00:00,102.6,102.86,101.96,102.8,78100.0,66.0249,66.1922,65.6131,66.1536,78100.0
2007-09-06 11:30:00,102.83,103.05,102.76,102.9,82500.0,66.1729,66.3145,66.1279,66.218,82500.0
2007-09-06 12:00:00,102.89,102.99,102.71,102.85,53200.0,66.2115,66.2759,66.0957,66.1858,53200.0
2007-09-06 12:30:00,102.85,102.98,102.33,102.67,57900.0,66.1858,66.2695,65.8512,66.07,57900.0
2007-09-06 13:00:00,102.7,102.78,102.09,102.71,62000.0,66.0893,66.1408,65.6967,66.0957,62000.0
2007-09-06 13:30:00,102.69,102.75,102.12,102.63,35600.0,66.0828,66.1215,65.716,66.0442,35600.0
2007-09-06 14:00:00,102.56,103.07,102.45,102.72,65900.0,65.9992,66.3274,65.9284,66.1022,65900.0
2007-09-06 14:30:00,102.66,102.83,102.31,102.38,102100.0,66.0635,66.1729,65.8383,65.8834,102100.0
2007-09-06 15:00:00,102.4,102.65,102.32,102.52,61700.0,65.8962,66.0571,65.8447,65.9734,61700.0
2007-09-06 15:30:00,102.54,102.99,102.43,102.9,157500.0,65.9863,66.2759,65.9155,66.218,157500.0
2007-09-07 09:30:00,101.35,101.59,99.52,99.78,388200.0,65.2205,65.375,64.0429,64.2102,388200.0
2007-09-07 10:00:00,99.81,100.31,99.52,99.85,186900.0,64.2295,64.5513,64.0429,64.2553,186900.0
2007-09-07 10:30:00,99.85,99.87,99.13,99.17,182200.0,64.2553,64.2681,63.7919,63.8177,182200.0
2007-09-07 11:00:00,99.18,99.62,99.12,99.2,90900.0,63.8241,64.1072,63.7855,63.837,90900.0
2007-09-07 11:30:00,99.13,100.6,99.11,100.4,137400.0,63.7919,64.7379,63.7791,64.6092,137400.0
2007-09-07 12:00:00,100.47,100.47,99.55,100.28,130100.0,64.6542,64.6542,64.0622,64.532,130100.0
2007-09-07 12:30:00,100.26,100.28,99.7,99.77,58900.0,64.5191,64.532,64.1587,64.2038,58900.0
2007-09-07 13:00:00,99.83,100.23,99.72,100.16,78700.0,64.2424,64.4998,64.1716,64.4547,78700.0
2007-09-07 13:30:00,100.16,100.26,99.89,100.02,52100.0,64.4547,64.5191,64.281,64.3647,52100.0
2007-09-07 14:00:00,99.96,100.35,99.77,99.91,62200.0,64.326,64.577,64.2038,64.2939,62200.0
2007-09-07 14:30:00,99.92,100.29,99.65,99.67,79800.0,64.3003,64.5384,64.1266,64.1394,79800.0
2007-09-07 15:00:00,99.7,99.95,99.33,99.37,100300.0,64.1587,64.3196,63.9206,63.9464,100300.0
2007-09-07 15:30:00,99.37,100.18,99.33,99.95,202100.0,63.9464,64.4676,63.9206,64.3196,202100.0
2007-09-10 09:30:00,100.8,101.44,100.54,100.72,179200.0,64.8666,65.2784,64.6993,64.8151,179200.0
2007-09-10 10:00:00,100.69,100.69,99.72,99.9,116900.0,64.7958,64.7958,64.1716,64.2874,116900.0
2007-09-10 10:30:00,99.9,99.9,98.55,98.96,171600.0,64.2874,64.2874,63.4187,63.6825,171600.0
2007-09-10 11:00:00,98.96,99.28,98.61,99.24,64600.0,63.6825,63.8885,63.4573,63.8627,64600.0
2007-09-10 11:30:00,99.28,99.72,98.82,99.43,74100.0,63.8885,64.1716,63.5924,63.985,74100.0
2007-09-10 12:00:00,99.49,99.9,99.09,99.37,45800.0,64.0236,64.2874,63.7662,63.9464,45800.0
2007-09-10 12:30:00,99.35,99.65,99.17,99.65,43800.0,63.9335,64.1266,63.8177,64.1266,43800.0
2007-09-10 13:00:00,99.68,100.43,99.64,100.32,61700.0,64.1459,64.6285,64.1201,64.5577,61700.0
2007-09-10 13:30:00,100.39,100.9,100.18,100.26,66400.0,64.6028,64.9309,64.4676,64.5191,66400.0
2007-09-10 14:00:00,100.18,100.73,100.0,100.73,64300.0,64.4676,64.8216,64.3518,64.8216,64300.0
2007-09-10 14:30:00,100.72,101.09,100.54,100.94,91600.0,64.8151,65.0532,64.6993,64.9567,91600.0
2007-09-10 15:00:00,100.97,101.22,100.76,100.83,115100.0,64.976,65.1369,64.8409,64.8859,115100.0
2007-09-10 15:30:00,100.81,101.35,100.75,101.09,203000.0,64.873,65.2205,64.8344,65.0532,203000.0
2007-09-11 09:30:00,101.55,102.15,101.39,101.8,155600.0,65.3492,65.7353,65.2463,65.5101,155600.0
2007-09-11 10:00:00,101.79,102.99,101.69,102.47,170900.0,65.5037,66.2759,65.4393,65.9413,170900.0
2007-09-11 10:30:00,102.49,104.74,102.47,104.68,337000.0,65.9541,67.4021,65.9413,67.3634,337000.0
2007-09-11 11:00:00,104.68,106.09,104.55,105.48,930200.0,67.3634,68.2708,67.2798,67.8783,930200.0
2007-09-11 11:30:00,105.48,106.24,105.32,105.87,693100.0,67.8783,68.3673,67.7753,68.1292,693100.0
2007-09-11 12:00:00,105.9,106.0,105.34,105.5,166400.0,68.1485,68.2129,67.7882,67.8911,166400.0
2007-09-11 12:30:00,105.5,105.86,105.03,105.19,184600.0,67.8911,68.1228,67.5887,67.6916,184600.0
2007-09-11 13:00:00,105.24,106.0,105.06,105.79,178500.0,67.7238,68.2129,67.608,68.0778,178500.0
2007-09-11 13:30:00,105.85,106.48,105.54,106.43,311300.0,68.1164,68.5218,67.9169,68.4896,311300.0
2007-09-11 14:00:00,106.41,107.68,106.35,107.26,519500.0,68.4767,69.294,68.4381,69.0237,519500.0
2007-09-11 14:30:00,107.24,107.75,107.09,107.65,291100.0,69.0109,69.339,68.9143,69.2747,291100.0
2007-09-11 15:00:00,107.7,109.1,107.57,108.69,790900.0,69.3069,70.2078,69.2232,69.944,790900.0
2007-09-11 15:30:00,108.69,109.11,107.92,109.02,777200.0,69.944,70.2142,69.4484,70.1563,777200.0
2007-09-12 09:30:00,109.0,113.2,108.93,112.63,1926200.0,70.1434,72.8462,70.0984,72.4794,1926200.0
2007-09-12 10:00:00,112.58,114.2,112.21,113.58,1100400.0,72.4472,73.4897,72.2091,73.0908,1100400.0
2007-09-12 10:30:00,113.54,114.5,112.95,114.37,760000.0,73.065,73.6828,72.6853,73.5991,760000.0
2007-09-12 11:00:00,114.35,116.75,113.86,116.15,1318700.0,73.5863,75.1307,73.2709,74.7446,1318700.0
2007-09-12 11:30:00,116.15,116.69,114.94,115.28,813700.0,74.7446,75.0921,73.9659,74.1847,813700.0
2007-09-12 12:00:00,115.28,115.8,114.34,114.4,621700.0,74.1847,74.5194,73.5798,73.6184,621700.0
2007-09-12 12:30:00,114.4,115.14,114.29,114.99,424300.0,73.6184,74.0946,73.5477,73.9981,424300.0
2007-09-12 13:00:00,114.95,115.08,114.14,114.88,446400.0,73.9724,74.056,73.4511,73.9273,446400.0
2007-09-12 13:30:00,114.97,116.25,114.56,116.02,421600.0,73.9852,74.8089,73.7214,74.6609,421600.0
2007-09-12 14:00:00,116.02,116.24,115.5,115.64,324500.0,74.6609,74.8025,74.3263,74.4164,324500.0
2007-09-12 14:30:00,115.6,116.07,115.29,115.77,287700.0,74.3907,74.6931,74.1912,74.5001,287700.0
2007-09-12 15:00:00,115.76,115.9,115.17,115.51,338400.0,74.4936,74.5837,74.1139,74.3327,338400.0
2007-09-12 15:30:00,115.53,117.05,115.2,116.93,1032000.0,74.3456,75.3238,74.1333,75.2465,1032000.0
2007-09-13 09:30:00,117.74,117.98,115.3,115.62,1228600.0,75.7678,75.9222,74.1976,74.4035,1228600.0
2007-09-13 10:00:00,115.62,116.0,114.85,115.08,615100.0,74.4035,74.6481,73.908,74.056,615100.0
2007-09-13 10:30:00,115.09,116.47,115.09,116.03,361700.0,74.0625,74.9505,74.0625,74.6674,361700.0
2007-09-13 11:00:00,116.05,118.73,116.0,118.3,602500.0,74.6802,76.4049,74.6481,76.1282,602500.0
2007-09-13 11:30:00,118.25,118.55,117.43,117.93,261700.0,76.096,76.289,75.5683,75.8901,261700.0
2007-09-13 12:00:00,117.88,118.47,117.66,118.34,155500.0,75.8579,76.2376,75.7163,76.1539,155500.0
2007-09-13 12:30:00,118.4,118.76,117.63,118.45,258900.0,76.1925,76.4242,75.697,76.2247,258900.0
2007-09-13 13:00:00,118.42,119.37,118.0,118.56,326000.0,76.2054,76.8167,75.9351,76.2955,326000.0
2007-09-13 13:30:00,118.67,119.14,118.42,118.54,232200.0,76.3663,76.6687,76.2054,76.2826,232200.0
2007-09-13 14:00:00,118.55,119.15,118.34,118.53,250400.0,76.289,76.6751,76.1539,76.2762,250400.0
2007-09-13 14:30:00,118.55,119.3,118.55,119.05,206100.0,76.289,76.7717,76.289,76.6108,206100.0
2007-09-13 15:00:00,119.05,119.74,118.77,119.26,420700.0,76.6108,77.0548,76.4306,76.7459,420700.0
2007-09-13 15:30:00,119.26,119.57,119.0,119.49,591100.0,76.7459,76.9454,76.5786,76.8939,591100.0
2007-09-14 09:30:00,118.0,118.85,117.61,118.24,615700.0,75.9351,76.4821,75.6841,76.0895,615700.0
2007-09-14 10:00:00,118.18,121.15,118.14,121.02,636800.0,76.0509,77.9622,76.0252,77.8785,636800.0
2007-09-14 10:30:00,121.06,121.31,120.36,120.88,373300.0,77.9043,78.0651,77.4538,77.7884,373300.0
2007-09-14 11:00:00,120.86,121.9,120.43,120.84,449100.0,77.7756,78.4448,77.4989,77.7627,449100.0
2007-09-14 11:30:00,120.82,121.1,119.7,119.93,326300.0,77.7498,77.93,77.0291,77.1771,326300.0
2007-09-14 12:00:00,119.84,120.18,119.11,119.75,328200.0,77.1192,77.338,76.6494,77.0613,328200.0
2007-09-14 12:30:00,119.77,119.88,119.22,119.48,149300.0,77.0741,77.1449,76.7202,76.8875,149300.0
2007-09-14 13:00:00,119.43,120.04,119.34,119.76,173700.0,76.8553,77.2479,76.7974,77.0677,173700.0
2007-09-14 13:30:00,119.8,119.91,119.11,119.5,186800.0,77.0934,77.1642,76.6494,76.9004,186800.0
2007-09-14 14:00:00,119.6,119.85,119.2,119.72,168300.0,76.9647,77.1256,76.7073,77.042,168300.0
2007-09-14 14:30:00,119.7,120.24,119.64,120.04,249300.0,77.0291,77.3766,76.9905,77.2479,249300.0
2007-09-14 15:00:00,120.03,120.73,120.03,120.53,208200.0,77.2414,77.6919,77.2414,77.5632,208200.0
2007-09-14 15:30:00,120.57,121.06,120.49,120.68,452800.0,77.5889,77.9043,77.5375,77.6597,452800.0
2007-09-17 09:30:00,120.2,121.33,119.41,121.11,635700.0,77.3508,78.078,76.8425,77.9364,635700.0
2007-09-17 10:00:00,121.09,123.2,121.08,122.61,691500.0,77.9236,79.2814,77.9171,78.9017,691500.0
2007-09-17 10:30:00,122.65,124.75,122.37,123.33,817000.0,78.9275,80.2788,78.7473,79.3651,817000.0
2007-09-17 11:00:00,123.33,123.75,122.9,123.09,328700.0,79.3651,79.6353,79.0883,79.2106,328700.0
2007-09-17 11:30:00,123.1,123.35,122.72,123.2,218100.0,79.217,79.3779,78.9725,79.2814,218100.0
2007-09-17 12:00:00,123.1,123.94,123.04,123.75,177400.0,79.217,79.7576,79.1784,79.6353,177400.0
2007-09-17 12:30:00,123.7,124.45,123.65,124.06,191300.0,79.6032,80.0858,79.571,79.8348,191300.0
2007-09-17 13:00:00,124.03,124.32,123.45,123.63,179000.0,79.8155,80.0021,79.4423,79.5581,179000.0
2007-09-17 13:30:00,123.56,124.2,123.3,123.86,184900.0,79.5131,79.9249,79.3457,79.7061,184900.0
2007-09-17 14:00:00,123.84,124.53,123.65,124.46,192800.0,79.6932,80.1373,79.571,80.0922,192800.0
2007-09-17 14:30:00,124.46,125.74,124.42,124.89,511300.0,80.0922,80.9159,80.0665,80.3689,511300.0
2007-09-17 15:00:00,124.89,125.64,124.64,125.01,404700.0,80.3689,80.8516,80.2081,80.4462,404700.0
2007-09-17 15:30:00,125.04,125.98,125.0,125.67,728800.0,80.4655,81.0704,80.4397,80.8709,728800.0
2007-09-18 09:30:00,126.25,129.31,125.0,129.03,1973800.0,81.2441,83.2133,80.4397,83.0331,1973800.0
2007-09-18 10:00:00,129.01,129.83,127.36,127.71,1603500.0,83.0202,83.5479,81.9584,82.1837,1603500.0
2007-09-18 10:30:00,127.69,128.69,127.44,128.39,555300.0,82.1708,82.8143,82.0099,82.6213,555300.0
2007-09-18 11:00:00,128.41,128.6,127.31,127.45,469100.0,82.6341,82.7564,81.9263,82.0163,469100.0
2007-09-18 11:30:00,127.46,128.41,127.2,128.0,377500.0,82.0228,82.6341,81.8555,82.3703,377500.0
2007-09-18 12:00:00,128.01,129.76,128.0,129.31,460200.0,82.3767,83.5029,82.3703,83.2133,460200.0
2007-09-18 12:30:00,129.3,129.49,128.68,129.22,233500.0,83.2069,83.3291,82.8079,83.1554,233500.0
2007-09-18 13:00:00,129.22,129.77,129.07,129.4,307100.0,83.1554,83.5093,83.0588,83.2712,307100.0
2007-09-18 13:30:00,129.41,130.17,129.28,129.89,371200.0,83.2776,83.7667,83.194,83.5865,371200.0
2007-09-18 14:00:00,129.9,130.03,128.58,128.86,899400.0,83.593,83.6766,82.7435,82.9237,899400.0
2007-09-18 14:30:00,128.86,130.15,127.89,129.25,929300.0,82.9237,83.7538,82.2995,83.1747,929300.0
2007-09-18 15:00:00,129.18,130.11,128.39,130.01,549900.0,83.1296,83.7281,82.6213,83.6638,549900.0
2007-09-18 15:30:00,129.99,132.25,129.88,131.65,1055400.0,83.6509,85.1052,83.5801,84.7191,1055400.0
2007-09-19 09:30:00,131.0,132.36,129.65,129.79,977500.0,84.3008,85.176,83.4321,83.5222,977500.0
2007-09-19 10:00:00,129.79,130.22,129.05,129.72,734000.0,83.5222,83.7989,83.046,83.4771,734000.0
2007-09-19 10:30:00,129.73,132.0,129.63,131.55,530100.0,83.4836,84.9444,83.4192,84.6548,530100.0
2007-09-19 11:00:00,131.6,131.71,130.19,130.27,313400.0,84.6869,84.7577,83.7796,83.8311,313400.0
2007-09-19 11:30:00,130.29,131.14,130.07,130.59,232600.0,83.8439,84.3909,83.7024,84.037,232600.0
2007-09-19 12:00:00,130.6,130.73,130.16,130.42,140700.0,84.0434,84.1271,83.7603,83.9276,140700.0
2007-09-19 12:30:00,130.42,130.43,129.56,129.97,293600.0,83.9276,83.934,83.3742,83.638,293600.0
2007-09-19 13:00:00,129.95,130.26,128.38,128.78,327200.0,83.6251,83.8246,82.6148,82.8722,327200.0
2007-09-19 13:30:00,128.78,129.81,128.16,128.89,349300.0,82.8722,83.5351,82.4732,82.943,349300.0
2007-09-19 14:00:00,128.88,128.93,127.6,128.19,559400.0,82.9366,82.9688,82.1129,82.4926,559400.0
2007-09-19 14:30:00,128.17,129.13,127.52,128.7,322100.0,82.4797,83.0975,82.0614,82.8207,322100.0
2007-09-19 15:00:00,128.69,128.91,127.6,127.85,411200.0,82.8143,82.9559,82.1129,82.2738,411200.0
2007-09-19 15:30:00,127.88,128.47,127.62,128.14,606900.0,82.2931,82.6727,82.1257,82.4604,606900.0
2007-09-20 09:30:00,127.0,129.58,126.21,129.07,802800.0,81.7268,83.387,81.2184,83.0588,802800.0
2007-09-20 10:00:00,129.01,131.84,128.62,130.7,727900.0,83.0202,84.8414,82.7693,84.1078,727900.0
2007-09-20 10:30:00,130.7,131.84,130.65,130.72,376800.0,84.1078,84.8414,84.0756,84.1207,376800.0
2007-09-20 11:00:00,130.75,132.19,130.7,131.1,473400.0,84.14,85.0666,84.1078,84.3652,473400.0
2007-09-20 11:30:00,131.17,131.4,130.75,131.03,221800.0,84.4102,84.5582,84.14,84.3201,221800.0
2007-09-20 12:00:00,131.03,131.76,130.73,130.73,207700.0,84.3201,84.7899,84.1271,84.1271,207700.0
2007-09-20 12:30:00,130.74,130.94,130.19,130.41,165900.0,84.1335,84.2622,83.7796,83.9212,165900.0
2007-09-20 13:00:00,130.39,130.85,129.9,130.09,140000.0,83.9083,84.2043,83.593,83.7152,140000.0
2007-09-20 13:30:00,130.08,130.37,129.59,129.6,153500.0,83.7088,83.8954,83.3935,83.3999,153500.0
2007-09-20 14:00:00,129.66,130.29,129.0,129.15,234800.0,83.4385,83.8439,83.0138,83.1103,234800.0
2007-09-20 14:30:00,129.03,129.49,128.51,129.36,240600.0,83.0331,83.3291,82.6985,83.2455,240600.0
2007-09-20 15:00:00,129.38,129.66,128.78,129.41,263500.0,83.2583,83.4385,82.8722,83.2776,263500.0
2007-09-20 15:30:00,129.39,131.96,129.05,131.28,608800.0,83.2648,84.9186,83.046,84.481,608800.0
2007-09-21 09:30:00,132.23,133.37,129.88,130.45,630000.0,85.0924,85.826,83.5801,83.9469,630000.0
2007-09-21 10:00:00,130.46,130.76,129.37,129.84,476600.0,83.9533,84.1464,83.2519,83.5544,476600.0
2007-09-21 10:30:00,129.76,130.58,129.67,130.24,223200.0,83.5029,84.0306,83.445,83.8118,223200.0
2007-09-21 11:00:00,130.32,130.61,129.73,130.45,225800.0,83.8632,84.0499,83.4836,83.9469,225800.0
2007-09-21 11:30:00,130.44,130.62,129.51,130.28,214400.0,83.9405,84.0563,83.342,83.8375,214400.0
2007-09-21 12:00:00,130.28,130.45,129.88,130.31,127700.0,83.8375,83.9469,83.5801,83.8568,127700.0
2007-09-21 12:30:00,130.37,130.8,130.24,130.47,158800.0,83.8954,84.1721,83.8118,83.9598,158800.0
2007-09-21 13:00:00,130.49,130.64,130.13,130.35,112500.0,83.9726,84.0692,83.741,83.8825,112500.0
2007-09-21 13:30:00,130.41,130.5,130.24,130.49,131400.0,83.9212,83.9791,83.8118,83.9726,131400.0
2007-09-21 14:00:00,130.43,130.54,129.51,129.67,199000.0,83.934,84.0048,83.342,83.445,199000.0
2007-09-21 14:30:00,129.6,130.12,129.0,129.45,232700.0,83.3999,83.7345,83.0138,83.3034,232700.0
2007-09-21 15:00:00,129.48,130.5,129.47,130.43,179200.0,83.3227,83.9791,83.3163,83.934,179200.0
2007-09-21 15:30:00,130.43,130.5,129.61,129.7,411400.0,83.934,83.9791,83.4063,83.4643,411400.0
2007-09-24 09:30:00,131.96,133.6,131.7,133.27,527800.0,84.9186,85.974,84.7513,85.7616,527800.0
2007-09-24 10:00:00,133.36,135.68,133.05,135.53,549000.0,85.8195,87.3125,85.62,87.216,549000.0
2007-09-24 10:30:00,135.56,136.68,134.88,136.06,461300.0,87.2353,87.956,86.7977,87.557,461300.0
2007-09-24 11:00:00,136.06,136.1,135.05,135.49,310500.0,87.557,87.5828,86.9071,87.1902,310500.0
2007-09-24 11:30:00,135.5,136.25,135.28,136.25,142200.0,87.1967,87.6793,87.0551,87.6793,142200.0
2007-09-24 12:00:00,136.25,136.31,135.09,135.44,218100.0,87.6793,87.7179,86.9328,87.1581,218100.0
2007-09-24 12:30:00,135.47,135.81,135.12,135.12,142900.0,87.1774,87.3962,86.9521,86.9521,142900.0
2007-09-24 13:00:00,135.11,135.35,133.8,134.5,231400.0,86.9457,87.1001,86.1027,86.5531,231400.0
2007-09-24 13:30:00,134.5,134.64,133.5,133.62,260200.0,86.5531,86.6432,85.9096,85.9869,260200.0
2007-09-24 14:00:00,133.57,135.28,133.51,134.98,364100.0,85.9547,87.0551,85.9161,86.862,364100.0
2007-09-24 14:30:00,134.9,136.15,134.07,135.76,471200.0,86.8106,87.615,86.2764,87.364,471200.0
2007-09-24 15:00:00,135.68,138.47,134.8,138.11,752700.0,87.3125,89.1079,86.7462,88.8762,752700.0
2007-09-24 15:30:00,138.14,140.55,137.92,139.31,1414300.0,88.8956,90.4464,88.754,89.6485,1414300.0
2007-09-25 09:30:00,138.0,142.27,137.42,139.31,1400500.0,88.8055,91.5533,88.4322,89.6485,1400500.0
2007-09-25 10:00:00,139.16,139.94,137.95,139.36,686600.0,89.5519,90.0539,88.7733,89.6806,686600.0
2007-09-25 10:30:00,139.37,140.1,138.04,138.31,498600.0,89.6871,90.1568,88.8312,89.005,498600.0
2007-09-25 11:00:00,138.3,138.42,137.52,137.7,350100.0,88.9985,89.0757,88.4966,88.6124,350100.0
2007-09-25 11:30:00,137.67,138.04,136.93,137.8,411400.0,88.5931,88.8312,88.1169,88.6768,411400.0
2007-09-25 12:00:00,137.8,139.1,137.26,138.99,270600.0,88.6768,89.5133,88.3293,89.4425,270600.0
2007-09-25 12:30:00,138.9,140.16,138.6,139.48,305400.0,89.3846,90.1955,89.1916,89.7579,305400.0
2007-09-25 13:00:00,139.41,140.15,139.22,139.97,166800.0,89.7128,90.189,89.5906,90.0732,166800.0
2007-09-25 13:30:00,139.99,140.01,138.39,138.88,275700.0,90.0861,90.0989,89.0564,89.3718,275700.0
2007-09-25 14:00:00,138.89,138.9,137.42,138.25,267900.0,89.3782,89.3846,88.4322,88.9663,267900.0
2007-09-25 14:30:00,138.26,139.18,138.0,139.14,155500.0,88.9728,89.5648,88.8055,89.5391,155500.0
2007-09-25 15:00:00,139.15,139.22,138.56,138.94,138900.0,89.5455,89.5906,89.1658,89.4104,138900.0
2007-09-25 15:30:00,139.01,140.12,138.63,139.71,439500.0,89.4554,90.1697,89.2109,89.9059,439500.0
2007-09-26 09:30:00,140.84,140.86,136.77,137.25,703300.0,90.6331,90.6459,88.0139,88.3228,703300.0
2007-09-26 10:00:00,137.24,138.3,136.83,137.76,317900.0,88.3164,88.9985,88.0525,88.651,317900.0
2007-09-26 10:30:00,137.78,137.81,136.5,136.7,337400.0,88.6639,88.6832,87.8402,87.9689,337400.0
2007-09-26 11:00:00,136.7,137.76,136.09,136.58,402100.0,87.9689,88.651,87.5763,87.8917,402100.0
2007-09-26 11:30:00,136.63,136.82,136.01,136.4,164300.0,87.9238,88.0461,87.5249,87.7758,164300.0
2007-09-26 12:00:00,136.4,136.94,136.05,136.3,149200.0,87.7758,88.1233,87.5506,87.7115,149200.0
2007-09-26 12:30:00,136.3,137.25,136.25,137.15,167200.0,87.7115,88.3228,87.6793,88.2585,167200.0
2007-09-26 13:00:00,137.19,137.56,136.56,136.67,192900.0,88.2842,88.5223,87.8788,87.9496,192900.0
2007-09-26 13:30:00,136.69,136.69,135.55,135.81,249500.0,87.9625,87.9625,87.2288,87.3962,249500.0
2007-09-26 14:00:00,135.81,136.68,135.76,136.45,185100.0,87.3962,87.956,87.364,87.808,185100.0
2007-09-26 14:30:00,136.5,137.19,136.06,136.3,393600.0,87.8402,88.2842,87.557,87.7115,393600.0
2007-09-26 15:00:00,136.3,137.01,135.81,136.73,266400.0,87.7115,88.1684,87.3962,87.9882,266400.0
2007-09-26 15:30:00,136.76,137.0,135.89,136.06,366700.0,88.0075,88.1619,87.4476,87.557,366700.0
2007-09-27 09:30:00,136.3,137.0,135.37,136.49,320800.0,87.7115,88.1619,87.113,87.8337,320800.0
2007-09-27 10:00:00,136.51,139.0,136.43,138.67,446700.0,87.8466,89.449,87.7951,89.2366,446700.0
2007-09-27 10:30:00,138.64,140.32,137.97,140.13,455400.0,89.2173,90.2984,88.7862,90.1762,455400.0
2007-09-27 11:00:00,140.18,140.24,138.52,138.77,269300.0,90.2083,90.2469,89.1401,89.301,269300.0
2007-09-27 11:30:00,138.77,139.49,138.27,139.14,218000.0,89.301,89.7643,88.9792,89.5391,218000.0
2007-09-27 12:00:00,139.23,140.27,139.04,140.2,156000.0,89.597,90.2662,89.4747,90.2212,156000.0
2007-09-27 12:30:00,140.2,142.2,140.2,141.62,412400.0,90.2212,91.5082,90.2212,91.135,412400.0
2007-09-27 13:00:00,141.69,142.75,141.34,142.2,389300.0,91.18,91.8622,90.9548,91.5082,389300.0
2007-09-27 13:30:00,142.19,142.36,140.6,140.98,325200.0,91.5018,91.6112,90.4786,90.7231,325200.0
2007-09-27 14:00:00,141.04,142.17,140.65,142.14,241900.0,90.7618,91.4889,90.5108,91.4696,241900.0
2007-09-27 14:30:00,142.14,142.2,139.78,140.14,377800.0,91.4696,91.5082,89.9509,90.1826,377800.0
2007-09-27 15:00:00,140.13,140.9,138.77,138.91,433100.0,90.1762,90.6717,89.301,89.3911,433100.0
2007-09-27 15:30:00,138.92,139.42,135.51,137.0,1408900.0,89.3975,89.7193,87.2031,88.1619,1408900.0
2007-09-28 09:30:00,136.95,139.0,136.29,137.27,849000.0,88.1298,89.449,87.705,88.3357,849000.0
2007-09-28 10:00:00,137.42,137.71,135.7,135.97,433200.0,88.4322,88.6188,87.3254,87.4991,433200.0
2007-09-28 10:30:00,135.89,135.97,134.2,135.75,427500.0,87.4476,87.4991,86.3601,87.3575,427500.0
2007-09-28 11:00:00,135.75,135.82,134.07,134.23,259200.0,87.3575,87.4026,86.2764,86.3794,259200.0
2007-09-28 11:30:00,134.23,135.08,134.01,134.33,183200.0,86.3794,86.9264,86.2378,86.4438,183200.0
2007-09-28 12:00:00,134.33,134.36,132.05,133.06,488100.0,86.4438,86.4631,84.9765,85.6265,488100.0
2007-09-28 12:30:00,133.1,134.22,133.01,133.25,265500.0,85.6522,86.373,85.5943,85.7488,265500.0
2007-09-28 13:00:00,133.15,133.73,132.75,133.5,210600.0,85.6844,86.0576,85.427,85.9096,210600.0
2007-09-28 13:30:00,133.48,134.94,133.4,134.8,203800.0,85.8968,86.8363,85.8453,86.7462,203800.0
2007-09-28 14:00:00,134.8,135.0,133.51,133.61,207200.0,86.7462,86.8749,85.9161,85.9804,207200.0
2007-09-28 14:30:00,133.53,134.26,133.06,133.23,248700.0,85.9289,86.3987,85.6265,85.7359,248700.0
2007-09-28 15:00:00,133.23,133.7,130.52,132.14,717400.0,85.7359,86.0383,83.9919,85.0344,717400.0
2007-09-28 15:30:00,132.18,133.64,131.71,133.49,672000.0,85.0602,85.9997,84.7577,85.9032,672000.0
2007-10-01 09:30:00,134.3,136.31,133.63,135.73,429300.0,86.4244,87.7179,85.9933,87.3447,429300.0
2007-10-01 10:00:00,135.79,137.45,135.59,136.57,307200.0,87.3833,88.4515,87.2546,87.8852,307200.0
2007-10-01 10:30:00,136.56,136.92,135.78,136.9,172500.0,87.8788,88.1105,87.3769,88.0976,172500.0
2007-10-01 11:00:00,136.9,137.67,136.69,137.43,193400.0,88.0976,88.5931,87.9625,88.4387,193400.0
2007-10-01 11:30:00,137.45,138.62,137.41,138.08,224500.0,88.4515,89.2044,88.4258,88.8569,224500.0
2007-10-01 12:00:00,138.09,138.29,137.58,138.16,116200.0,88.8634,88.9921,88.5352,88.9084,116200.0
2007-10-01 12:30:00,138.18,138.3,137.95,138.07,77000.0,88.9213,88.9985,88.7733,88.8505,77000.0
2007-10-01 13:00:00,138.03,138.2,137.24,138.16,183200.0,88.8248,88.9342,88.3164,88.9084,183200.0
2007-10-01 13:30:00,138.13,138.2,136.71,137.12,145800.0,88.8891,88.9342,87.9753,88.2392,145800.0
2007-10-01 14:00:00,137.15,137.81,137.06,137.24,128900.0,88.2585,88.6832,88.2006,88.3164,128900.0
2007-10-01 14:30:00,137.24,138.48,137.13,138.37,187100.0,88.3164,89.1143,88.2456,89.0436,187100.0
2007-10-01 15:00:00,138.34,138.49,137.93,138.07,141700.0,89.0243,89.1208,88.7604,88.8505,141700.0
2007-10-01 15:30:00,138.06,138.25,137.4,138.08,264900.0,88.8441,88.9663,88.4194,88.8569,264900.0
2007-10-02 09:30:00,139.05,142.77,139.05,142.04,833200.0,89.4812,91.875,89.4812,91.4053,833200.0
2007-10-02 10:00:00,142.1,144.89,141.87,142.75,1103700.0,91.4439,93.2393,91.2959,91.8622,1103700.0
2007-10-02 10:30:00,142.8,143.2,141.54,142.57,456600.0,91.8943,92.1518,91.0835,91.7463,456600.0
2007-10-02 11:00:00,142.57,142.74,140.95,142.42,383700.0,91.7463,91.8557,90.7038,91.6498,383700.0
2007-10-02 11:30:00,142.5,143.77,142.42,143.58,325800.0,91.7013,92.5186,91.6498,92.3963,325800.0
2007-10-02 12:00:00,143.55,144.78,143.1,143.26,265800.0,92.377,93.1685,92.0874,92.1904,265800.0
2007-10-02 12:30:00,143.21,143.9,142.91,143.5,166800.0,92.1582,92.6022,91.9651,92.3448,166800.0
2007-10-02 13:00:00,143.5,143.6,143.01,143.27,120300.0,92.3448,92.4092,92.0295,92.1968,120300.0
2007-10-02 13:30:00,143.22,145.57,142.86,144.49,424000.0,92.1646,93.6769,91.933,92.9819,424000.0
2007-10-02 14:00:00,144.45,144.78,143.79,144.35,166200.0,92.9562,93.1685,92.5314,92.8918,166200.0
2007-10-02 14:30:00,144.39,145.14,144.38,144.65,188700.0,92.9175,93.4002,92.9111,93.0849,188700.0
2007-10-02 15:00:00,144.64,144.68,142.92,143.07,280000.0,93.0784,93.1042,91.9716,92.0681,280000.0
2007-10-02 15:30:00,143.1,144.52,142.98,144.43,468700.0,92.0874,93.0012,92.0102,92.9433,468700.0
2007-10-03 09:30:00,136.34,138.0,132.71,133.28,2668900.0,87.7372,88.8055,85.4013,85.7681,2668900.0
2007-10-03 10:00:00,133.34,136.66,133.33,136.33,1176500.0,85.8067,87.9431,85.8002,87.7308,1176500.0
2007-10-03 10:30:00,136.34,136.75,133.15,134.1,1118700.0,87.7372,88.0011,85.6844,86.2957,1118700.0
2007-10-03 11:00:00,134.1,134.12,133.0,134.0,529600.0,86.2957,86.3086,85.5879,86.2314,529600.0
2007-10-03 11:30:00,133.95,134.21,132.18,134.0,560400.0,86.1992,86.3665,85.0602,86.2314,560400.0
2007-10-03 12:00:00,134.01,134.49,133.71,134.2,293200.0,86.2378,86.5467,86.0448,86.3601,293200.0
2007-10-03 12:30:00,134.2,135.49,134.1,134.59,340200.0,86.3601,87.1902,86.2957,86.6111,340200.0
2007-10-03 13:00:00,134.6,134.69,132.33,132.4,361300.0,86.6175,86.6754,85.1567,85.2018,361300.0
2007-10-03 13:30:00,132.4,133.37,131.55,132.49,588600.0,85.2018,85.826,84.6548,85.2597,588600.0
2007-10-03 14:00:00,132.53,132.77,130.33,130.58,526000.0,85.2854,85.4399,83.8697,84.0306,526000.0
2007-10-03 14:30:00,130.62,131.04,129.39,130.12,794100.0,84.0563,84.3266,83.2648,83.7345,794100.0
2007-10-03 15:00:00,130.12,130.46,128.67,130.19,767500.0,83.7345,83.9533,82.8014,83.7796,767500.0
2007-10-03 15:30:00,130.16,130.68,127.11,127.59,1174000.0,83.7603,84.0949,81.7976,82.1064,1174000.0
2007-10-04 09:30:00,127.01,127.01,122.29,123.33,1930300.0,81.7332,81.7332,78.6958,79.3651,1930300.0
2007-10-04 10:00:00,123.38,125.24,121.95,124.24,1304200.0,79.3972,80.5942,78.477,79.9507,1304200.0
2007-10-04 10:30:00,124.15,126.94,123.4,126.92,798200.0,79.8927,81.6882,79.4101,81.6753,798200.0
2007-10-04 11:00:00,126.93,128.15,126.0,126.34,695500.0,81.6817,82.4668,81.0832,81.302,695500.0
2007-10-04 11:30:00,126.29,127.12,126.19,126.65,209500.0,81.2699,81.804,81.2055,81.5015,209500.0
2007-10-04 12:00:00,126.64,128.25,126.5,127.38,357300.0,81.4951,82.5312,81.405,81.9713,357300.0
2007-10-04 12:30:00,127.4,129.75,127.37,128.96,412100.0,81.9842,83.4964,81.9649,82.9881,412100.0
2007-10-04 13:00:00,128.97,128.97,127.0,127.7,280900.0,82.9945,82.9945,81.7268,82.1772,280900.0
2007-10-04 13:30:00,127.7,127.95,126.43,126.68,225900.0,82.1772,82.3381,81.36,81.5208,225900.0
2007-10-04 14:00:00,126.68,126.93,125.52,126.37,248200.0,81.5208,81.6817,80.7744,81.3213,248200.0
2007-10-04 14:30:00,126.34,127.3,126.27,126.95,187500.0,81.302,81.9198,81.257,81.6946,187500.0
2007-10-04 15:00:00,126.95,127.94,126.95,127.51,274100.0,81.6946,82.3317,81.6946,82.055,274100.0
2007-10-04 15:30:00,127.52,129.08,127.45,128.48,525800.0,82.0614,83.0653,82.0163,82.6792,525800.0
2007-10-05 09:30:00,130.83,133.6,129.55,129.79,908100.0,84.1914,85.974,83.3677,83.5222,908100.0
2007-10-05 10:00:00,129.8,129.88,128.29,129.3,418500.0,83.5286,83.5801,82.5569,83.2069,418500.0
2007-10-05 10:30:00,129.3,129.53,126.73,127.24,613200.0,83.2069,83.3549,81.553,81.8812,613200.0
2007-10-05 11:00:00,127.29,129.48,127.24,129.47,342800.0,81.9134,83.3227,81.8812,83.3163,342800.0
2007-10-05 11:30:00,129.48,130.25,128.73,128.95,300200.0,83.3227,83.8182,82.8401,82.9816,300200.0
2007-10-05 12:00:00,128.94,129.15,127.85,128.55,172900.0,82.9752,83.1103,82.2738,82.7242,172900.0
2007-10-05 12:30:00,128.62,129.84,128.59,129.47,192000.0,82.7693,83.5544,82.75,83.3163,192000.0
2007-10-05 13:00:00,129.47,131.14,129.43,130.04,271600.0,83.3163,84.3909,83.2905,83.6831,271600.0
2007-10-05 13:30:00,130.09,130.97,129.94,130.08,213500.0,83.7152,84.2815,83.6187,83.7088,213500.0
2007-10-05 14:00:00,130.08,130.55,129.6,129.85,194800.0,83.7088,84.0113,83.3999,83.5608,194800.0
2007-10-05 14:30:00,129.85,130.33,129.57,130.1,171300.0,83.5608,83.8697,83.3806,83.7217,171300.0
2007-10-05 15:00:00,130.09,130.15,128.88,128.95,185900.0,83.7152,83.7538,82.9366,82.9816,185900.0
2007-10-05 15:30:00,128.93,129.34,128.22,128.74,370300.0,82.9688,83.2326,82.5119,82.8465,370300.0
2007-10-08 09:30:00,129.6,130.46,127.3,127.55,368200.0,83.3999,83.9533,81.9198,82.0807,368200.0
2007-10-08 10:00:00,127.5,128.72,127.37,128.02,279900.0,82.0485,82.8336,81.9649,82.3832,279900.0
2007-10-08 10:30:00,128.08,128.73,127.74,128.42,152800.0,82.4218,82.8401,82.203,82.6406,152800.0
2007-10-08 11:00:00,128.48,129.95,127.87,129.45,145300.0,82.6792,83.6251,82.2866,83.3034,145300.0
2007-10-08 11:30:00,129.46,131.26,129.12,130.49,289400.0,83.3098,84.4682,83.091,83.9726,289400.0
2007-10-08 12:00:00,130.5,130.71,129.59,130.71,117600.0,83.9791,84.1142,83.3935,84.1142,117600.0
2007-10-08 12:30:00,130.63,131.09,130.11,130.98,143800.0,84.0627,84.3588,83.7281,84.288,143800.0
2007-10-08 13:00:00,131.03,131.47,130.73,130.86,117200.0,84.3201,84.6033,84.1271,84.2107,117200.0
2007-10-08 13:30:00,130.86,131.77,130.65,131.31,215700.0,84.2107,84.7963,84.0756,84.5003,215700.0
2007-10-08 14:00:00,131.22,131.41,130.6,131.0,159100.0,84.4424,84.5647,84.0434,84.3008,159100.0
2007-10-08 14:30:00,131.0,132.34,130.98,132.28,174000.0,84.3008,85.1632,84.288,85.1245,174000.0
2007-10-08 15:00:00,132.26,133.29,131.87,132.03,306700.0,85.1117,85.7745,84.8607,84.9637,306700.0
2007-10-08 15:30:00,132.03,132.51,131.67,131.78,305300.0,84.9637,85.2725,84.732,84.8028,305300.0
2007-10-09 09:30:00,132.99,133.45,131.0,131.73,283200.0,85.5814,85.8775,84.3008,84.7706,283200.0
2007-10-09 10:00:00,131.59,135.1,131.59,134.66,481200.0,84.6805,86.9393,84.6805,86.6561,481200.0
2007-10-09 10:30:00,134.69,135.25,133.29,134.37,362500.0,86.6754,87.0358,85.7745,86.4695,362500.0
2007-10-09 11:00:00,134.36,134.74,133.57,134.35,147200.0,86.4631,86.7076,85.9547,86.4566,147200.0
2007-10-09 11:30:00,134.41,134.45,133.16,134.0,144300.0,86.4952,86.521,85.6908,86.2314,144300.0
2007-10-09 12:00:00,134.11,134.19,133.77,133.95,78600.0,86.3022,86.3537,86.0834,86.1992,78600.0
2007-10-09 12:30:00,133.92,134.44,133.86,134.05,133500.0,86.1799,86.5145,86.1413,86.2636,133500.0
2007-10-09 13:00:00,134.07,134.4,133.85,134.02,127400.0,86.2764,86.4888,86.1349,86.2443,127400.0
2007-10-09 13:30:00,133.99,134.48,133.66,134.39,169900.0,86.225,86.5403,86.0126,86.4824,169900.0
2007-10-09 14:00:00,134.39,134.8,133.94,134.48,182200.0,86.4824,86.7462,86.1928,86.5403,182200.0
2007-10-09 14:30:00,134.48,134.75,134.07,134.1,230200.0,86.5403,86.714,86.2764,86.2957,230200.0
2007-10-09 15:00:00,134.11,134.69,133.56,134.22,342900.0,86.3022,86.6754,85.9482,86.373,342900.0
2007-10-09 15:30:00,134.39,135.0,134.08,134.89,202900.0,86.4824,86.8749,86.2829,86.8041,202900.0
2007-10-10 09:30:00,134.99,137.09,134.5,137.01,422600.0,86.8685,88.2199,86.5531,88.1684,422600.0
2007-10-10 10:00:00,137.05,138.75,136.92,137.75,552700.0,88.1941,89.2881,88.1105,88.6446,552700.0
2007-10-10 10:30:00,137.71,138.49,137.19,138.31,292900.0,88.6188,89.1208,88.2842,89.005,292900.0
2007-10-10 11:00:00,138.31,138.6,137.8,138.4,268800.0,89.005,89.1916,88.6768,89.0629,268800.0
2007-10-10 11:30:00,138.39,138.57,137.87,138.45,251600.0,89.0564,89.1723,88.7218,89.095,251600.0
2007-10-10 12:00:00,138.45,138.71,138.0,138.21,200100.0,89.095,89.2624,88.8055,88.9406,200100.0
2007-10-10 12:30:00,138.22,138.72,138.09,138.17,161800.0,88.947,89.2688,88.8634,88.9149,161800.0
2007-10-10 13:00:00,138.19,138.36,137.8,137.94,186600.0,88.9277,89.0371,88.6768,88.7669,186600.0
2007-10-10 13:30:00,137.93,138.42,137.75,138.2,151200.0,88.7604,89.0757,88.6446,88.9342,151200.0
2007-10-10 14:00:00,138.21,138.37,137.73,137.83,189800.0,88.9406,89.0436,88.6317,88.6961,189800.0
2007-10-10 14:30:00,137.87,137.87,136.53,137.59,388000.0,88.7218,88.7218,87.8595,88.5416,388000.0
2007-10-10 15:00:00,137.51,138.26,137.51,137.97,201900.0,88.4901,88.9728,88.4901,88.7862,201900.0
2007-10-10 15:30:00,137.97,138.08,137.51,137.77,259700.0,88.7862,88.8569,88.4901,88.6575,259700.0
2007-10-11 09:30:00,139.79,140.88,138.7,139.69,431600.0,89.9574,90.6588,89.2559,89.893,431600.0
2007-10-11 10:00:00,139.7,140.51,139.62,140.43,205900.0,89.8994,90.4207,89.848,90.3692,205900.0
2007-10-11 10:30:00,140.43,140.77,139.45,140.29,246400.0,90.3692,90.588,89.7386,90.2791,246400.0
2007-10-11 11:00:00,140.24,140.65,139.8,140.14,134100.0,90.2469,90.5108,89.9638,90.1826,134100.0
2007-10-11 11:30:00,140.16,142.19,140.1,141.51,257200.0,90.1955,91.5018,90.1568,91.0642,257200.0
2007-10-11 12:00:00,141.59,143.75,141.51,143.66,300100.0,91.1157,92.5057,91.0642,92.4478,300100.0
2007-10-11 12:30:00,143.7,144.25,143.17,143.51,339500.0,92.4735,92.8274,92.1324,92.3512,339500.0
2007-10-11 13:00:00,143.53,143.75,141.5,142.36,240400.0,92.3641,92.5057,91.0578,91.6112,240400.0
2007-10-11 13:30:00,142.36,142.46,140.33,140.78,221900.0,91.6112,91.6756,90.3049,90.5944,221900.0
2007-10-11 14:00:00,140.8,140.84,138.28,138.62,497700.0,90.6073,90.6331,88.9856,89.2044,497700.0
2007-10-11 14:30:00,138.53,142.0,138.04,139.45,502000.0,89.1465,91.3795,88.8312,89.7386,502000.0
2007-10-11 15:00:00,139.41,139.73,135.33,137.3,584300.0,89.7128,89.9187,87.0873,88.355,584300.0
2007-10-11 15:30:00,137.12,139.67,136.7,139.19,450700.0,88.2392,89.8801,87.9689,89.5712,450700.0
2007-10-12 09:30:00,140.02,140.8,138.03,138.27,621500.0,90.1054,90.6073,88.8248,88.9792,621500.0
2007-10-12 10:00:00,138.15,138.44,136.59,137.89,347400.0,88.902,89.0886,87.8981,88.7347,347400.0
2007-10-12 10:30:00,137.88,139.76,137.46,139.24,243700.0,88.7282,89.9381,88.458,89.6034,243700.0
2007-10-12 11:00:00,139.24,139.38,138.54,139.08,158300.0,89.6034,89.6935,89.153,89.5005,158300.0
2007-10-12 11:30:00,139.02,139.16,137.95,138.05,100600.0,89.4618,89.5519,88.7733,88.8376,100600.0
2007-10-12 12:00:00,138.09,139.05,137.93,138.66,78100.0,88.8634,89.4812,88.7604,89.2302,78100.0
2007-10-12 12:30:00,138.65,139.95,138.22,139.73,164800.0,89.2237,90.0603,88.947,89.9187,164800.0
2007-10-12 13:00:00,139.73,140.0,138.05,138.43,195700.0,89.9187,90.0925,88.8376,89.0822,195700.0
2007-10-12 13:30:00,138.51,138.98,138.22,138.55,124600.0,89.1337,89.4361,88.947,89.1594,124600.0
2007-10-12 14:00:00,138.56,139.09,138.56,138.97,94900.0,89.1658,89.5069,89.1658,89.4297,94900.0
2007-10-12 14:30:00,139.04,139.7,138.99,139.27,92900.0,89.4747,89.8994,89.4425,89.6227,92900.0
2007-10-12 15:00:00,139.2,139.29,138.52,138.73,115100.0,89.5777,89.6356,89.1401,89.2752,115100.0
2007-10-12 15:30:00,138.72,139.24,138.23,138.25,227900.0,89.2688,89.6034,88.9535,88.9663,227900.0
2007-10-15 09:30:00,138.75,139.44,137.24,138.26,184500.0,89.2881,89.7321,88.3164,88.9728,184500.0
2007-10-15 10:00:00,138.15,140.53,137.55,140.28,267400.0,88.902,90.4336,88.5159,90.2727,267400.0
2007-10-15 10:30:00,140.17,140.26,138.52,138.61,126400.0,90.2019,90.2598,89.1401,89.198,126400.0
2007-10-15 11:00:00,138.61,138.72,136.8,137.0,230800.0,89.198,89.2688,88.0332,88.1619,230800.0
2007-10-15 11:30:00,136.99,137.5,136.75,137.4,132400.0,88.1555,88.4837,88.0011,88.4194,132400.0
2007-10-15 12:00:00,137.39,137.84,137.04,137.42,102700.0,88.4129,88.7025,88.1877,88.4322,102700.0
2007-10-15 12:30:00,137.33,137.35,135.24,135.46,343600.0,88.3743,88.3872,87.0294,87.1709,343600.0
2007-10-15 13:00:00,135.44,135.65,133.11,134.36,598300.0,87.1581,87.2932,85.6587,86.4631,598300.0
2007-10-15 13:30:00,134.42,134.69,133.58,134.37,184300.0,86.5017,86.6754,85.9611,86.4695,184300.0
2007-10-15 14:00:00,134.33,134.47,132.37,133.77,346400.0,86.4438,86.5338,85.1825,86.0834,346400.0
2007-10-15 14:30:00,133.8,134.0,132.02,132.7,250400.0,86.1027,86.2314,84.9572,85.3948,250400.0
2007-10-15 15:00:00,132.72,134.08,132.42,133.45,289300.0,85.4077,86.2829,85.2146,85.8775,289300.0
2007-10-15 15:30:00,133.48,134.76,132.93,134.15,401400.0,85.8968,86.7205,85.5428,86.3279,401400.0
2007-10-16 09:30:00,133.0,135.08,132.76,134.5,403200.0,85.5879,86.9264,85.4334,86.5531,403200.0
2007-10-16 10:00:00,134.5,135.52,132.82,133.32,276300.0,86.5531,87.2095,85.472,85.7938,276300.0
2007-10-16 10:30:00,133.26,135.41,132.97,135.07,384900.0,85.7552,87.1387,85.5686,86.92,384900.0
2007-10-16 11:00:00,135.0,136.3,134.94,135.78,297700.0,86.8749,87.7115,86.8363,87.3769,297700.0
2007-10-16 11:30:00,135.78,136.03,134.84,135.0,175500.0,87.3769,87.5377,86.7719,86.8749,175500.0
2007-10-16 12:00:00,134.98,135.46,134.41,135.15,102500.0,86.862,87.1709,86.4952,86.9714,102500.0
2007-10-16 12:30:00,135.23,135.41,134.89,135.06,84400.0,87.0229,87.1387,86.8041,86.9135,84400.0
2007-10-16 13:00:00,135.07,135.21,134.04,134.4,198300.0,86.92,87.01,86.2571,86.4888,198300.0
2007-10-16 13:30:00,134.47,134.87,134.25,134.78,102500.0,86.5338,86.7913,86.3923,86.7333,102500.0
2007-10-16 14:00:00,134.7,134.77,133.8,133.92,142900.0,86.6819,86.7269,86.1027,86.1799,142900.0
2007-10-16 14:30:00,134.08,134.49,133.45,133.62,147400.0,86.2829,86.5467,85.8775,85.9869,147400.0
2007-10-16 15:00:00,133.57,134.01,133.3,133.5,148400.0,85.9547,86.2378,85.7809,85.9096,148400.0
2007-10-16 15:30:00,133.52,133.57,132.16,132.19,509500.0,85.9225,85.9547,85.0473,85.0666,509500.0
2007-10-17 09:30:00,134.5,136.35,133.31,135.4,436300.0,86.5531,87.7437,85.7874,87.1323,436300.0
2007-10-17 10:00:00,135.4,135.94,135.1,135.75,154000.0,87.1323,87.4798,86.9393,87.3575,154000.0
2007-10-17 10:30:00,135.75,136.1,134.8,134.9,186700.0,87.3575,87.5828,86.7462,86.8106,186700.0
2007-10-17 11:00:00,134.81,135.31,134.5,134.89,107300.0,86.7526,87.0744,86.5531,86.8041,107300.0
2007-10-17 11:30:00,134.89,134.96,134.25,134.56,85700.0,86.8041,86.8492,86.3923,86.5918,85700.0
2007-10-17 12:00:00,134.52,134.98,133.59,133.89,128500.0,86.566,86.862,85.9675,86.1606,128500.0
2007-10-17 12:30:00,133.99,134.13,133.05,133.39,113700.0,86.225,86.315,85.62,85.8388,113700.0
2007-10-17 13:00:00,133.38,133.55,131.82,132.74,129400.0,85.8324,85.9418,84.8285,85.4206,129400.0
2007-10-17 13:30:00,132.69,133.53,131.1,131.14,152600.0,85.3884,85.9289,84.3652,84.3909,152600.0
2007-10-17 14:00:00,131.14,131.6,130.55,131.57,245800.0,84.3909,84.6869,84.0113,84.6676,245800.0
2007-10-17 14:30:00,131.55,132.19,130.95,132.14,206000.0,84.6548,85.0666,84.2687,85.0344,206000.0
2007-10-17 15:00:00,132.07,132.81,131.6,132.52,201900.0,84.9894,85.4656,84.6869,85.279,201900.0
2007-10-17 15:30:00,132.52,134.43,131.82,134.43,288700.0,85.279,86.5081,84.8285,86.5081,288700.0
2007-10-18 09:30:00,133.0,133.31,131.51,131.59,326500.0,85.5879,85.7874,84.629,84.6805,326500.0
2007-10-18 10:00:00,131.75,132.25,130.77,132.24,299200.0,84.7835,85.1052,84.1528,85.0988,299200.0
2007-10-18 10:30:00,132.24,132.39,131.5,131.54,110600.0,85.0988,85.1953,84.6226,84.6483,110600.0
2007-10-18 11:00:00,131.57,132.02,131.33,131.92,104900.0,84.6676,84.9572,84.5132,84.8929,104900.0
2007-10-18 11:30:00,131.88,132.35,130.67,131.15,198300.0,84.8671,85.1696,84.0885,84.3974,198300.0
2007-10-18 12:00:00,131.14,131.58,130.87,131.46,74100.0,84.3909,84.6741,84.2172,84.5969,74100.0
2007-10-18 12:30:00,131.46,132.4,131.42,132.26,73400.0,84.5969,85.2018,84.5711,85.1117,73400.0
2007-10-18 13:00:00,132.17,132.4,131.75,132.22,70900.0,85.0538,85.2018,84.7835,85.0859,70900.0
2007-10-18 13:30:00,132.25,133.0,132.08,132.65,120100.0,85.1052,85.5879,84.9958,85.3626,120100.0
2007-10-18 14:00:00,132.65,132.7,131.85,131.92,94500.0,85.3626,85.3948,84.8478,84.8929,94500.0
2007-10-18 14:30:00,131.92,132.25,131.42,131.62,117100.0,84.8929,85.1052,84.5711,84.6998,117100.0
2007-10-18 15:00:00,131.78,132.02,131.38,132.0,77100.0,84.8028,84.9572,84.5454,84.9444,77100.0
2007-10-18 15:30:00,132.0,132.98,130.96,131.0,322100.0,84.9444,85.575,84.2751,84.3008,322100.0
2007-10-19 09:30:00,130.75,131.2,128.88,129.39,328300.0,84.14,84.4295,82.9366,83.2648,328300.0
2007-10-19 10:00:00,129.47,129.55,126.23,126.94,515300.0,83.3163,83.3677,81.2313,81.6882,515300.0
2007-10-19 10:30:00,126.94,127.37,126.43,126.93,342900.0,81.6882,81.9649,81.36,81.6817,342900.0
2007-10-19 11:00:00,126.9,128.79,126.8,128.7,292800.0,81.6624,82.8787,81.5981,82.8207,292800.0
2007-10-19 11:30:00,128.72,128.75,127.73,128.15,233500.0,82.8336,82.8529,82.1965,82.4668,233500.0
2007-10-19 12:00:00,128.16,129.63,127.84,127.97,215600.0,82.4732,83.4192,82.2673,82.351,215600.0
2007-10-19 12:30:00,127.99,128.58,127.57,127.9,107300.0,82.3638,82.7435,82.0936,82.3059,107300.0
2007-10-19 13:00:00,127.85,128.02,126.49,126.76,122300.0,82.2738,82.3832,81.3986,81.5723,122300.0
2007-10-19 13:30:00,126.75,127.82,126.61,127.07,136700.0,81.5659,82.2544,81.4758,81.7718,136700.0
2007-10-19 14:00:00,127.08,127.32,126.39,126.64,131200.0,81.7782,81.9327,81.3342,81.4951,131200.0
2007-10-19 14:30:00,126.61,126.98,126.14,126.32,90700.0,81.4758,81.7139,81.1733,81.2892,90700.0
2007-10-19 15:00:00,126.31,127.03,125.0,125.55,281100.0,81.2827,81.7461,80.4397,80.7937,281100.0
2007-10-19 15:30:00,125.66,126.84,125.19,125.81,314600.0,80.8645,81.6238,80.562,80.961,314600.0
2007-10-22 09:30:00,125.0,127.88,123.02,126.81,371100.0,80.4397,82.2931,79.1656,81.6045,371100.0
2007-10-22 10:00:00,126.91,128.73,126.8,127.63,180700.0,81.6688,82.8401,81.5981,82.1322,180700.0
2007-10-22 10:30:00,127.8,127.88,126.16,126.69,124600.0,82.2416,82.2931,81.1862,81.5273,124600.0
2007-10-22 11:00:00,126.58,127.44,125.82,127.44,115700.0,81.4565,82.0099,80.9674,82.0099,115700.0
2007-10-22 11:30:00,127.33,127.98,126.27,127.98,78200.0,81.9391,82.3574,81.257,82.3574,78200.0
2007-10-22 12:00:00,127.92,127.99,127.29,127.7,73500.0,82.3188,82.3638,81.9134,82.1772,73500.0
2007-10-22 12:30:00,127.75,128.65,127.35,128.18,122000.0,82.2094,82.7886,81.952,82.4861,122000.0
2007-10-22 13:00:00,128.09,129.72,128.09,129.49,188800.0,82.4282,83.4771,82.4282,83.3291,188800.0
2007-10-22 13:30:00,129.52,129.65,128.77,128.85,82700.0,83.3484,83.4321,82.8658,82.9173,82700.0
2007-10-22 14:00:00,128.88,129.22,128.29,128.94,86700.0,82.9366,83.1554,82.5569,82.9752,86700.0
2007-10-22 14:30:00,128.86,129.05,127.39,127.53,81200.0,82.9237,83.046,81.9777,82.0678,81200.0
2007-10-22 15:00:00,127.62,128.45,127.52,128.05,84700.0,82.1257,82.6599,82.0614,82.4025,84700.0
2007-10-22 15:30:00,128.05,129.07,128.03,128.92,144200.0,82.4025,83.0588,82.3896,82.9623,144200.0
2007-10-23 09:30:00,131.0,133.23,131.0,131.38,287700.0,84.3008,85.7359,84.3008,84.5454,287700.0
2007-10-23 10:00:00,131.51,132.3,131.08,132.29,164800.0,84.629,85.1374,84.3523,85.131,164800.0
2007-10-23 10:30:00,132.29,132.95,131.75,131.8,125000.0,85.131,85.5557,84.7835,84.8157,125000.0
2007-10-23 11:00:00,131.74,131.89,130.52,131.16,124100.0,84.777,84.8736,83.9919,84.4038,124100.0
2007-10-23 11:30:00,131.12,132.25,130.52,132.18,91400.0,84.3781,85.1052,83.9919,85.0602,91400.0
2007-10-23 12:00:00,132.18,132.93,132.13,132.55,119600.0,85.0602,85.5428,85.028,85.2983,119600.0
2007-10-23 12:30:00,132.48,132.95,132.42,132.85,83500.0,85.2532,85.5557,85.2146,85.4913,83500.0
2007-10-23 13:00:00,132.85,133.01,132.52,132.99,60600.0,85.4913,85.5943,85.279,85.5814,60600.0
2007-10-23 13:30:00,132.97,133.47,132.76,133.11,112100.0,85.5686,85.8903,85.4334,85.6587,112100.0
2007-10-23 14:00:00,133.13,133.21,132.53,132.75,63400.0,85.6715,85.723,85.2854,85.427,63400.0
2007-10-23 14:30:00,132.73,133.08,132.25,132.44,75000.0,85.4141,85.6394,85.1052,85.2275,75000.0
2007-10-23 15:00:00,132.48,133.5,132.42,133.34,92200.0,85.2532,85.9096,85.2146,85.8067,92200.0
2007-10-23 15:30:00,133.4,134.1,133.1,133.63,206700.0,85.8453,86.2957,85.6522,85.9933,206700.0
2007-10-24 09:30:00,133.5,135.3,131.62,135.29,283900.0,85.9096,87.068,84.6998,87.0615,283900.0
2007-10-24 10:00:00,135.3,135.8,132.0,134.06,312600.0,87.068,87.3897,84.9444,86.27,312600.0
2007-10-24 10:30:00,134.14,134.88,132.37,132.7,235200.0,86.3215,86.7977,85.1825,85.3948,235200.0
2007-10-24 11:00:00,132.7,132.79,130.03,130.72,246700.0,85.3948,85.4527,83.6766,84.1207,246700.0
2007-10-24 11:30:00,130.72,131.13,130.06,130.6,154900.0,84.1207,84.3845,83.6959,84.0434,154900.0
2007-10-24 12:00:00,130.53,131.28,129.7,130.58,144700.0,83.9984,84.481,83.4643,84.0306,144700.0
2007-10-24 12:30:00,130.52,131.05,130.06,130.3,75400.0,83.9919,84.333,83.6959,83.8504,75400.0
2007-10-24 13:00:00,130.39,130.9,129.67,130.0,94800.0,83.9083,84.2365,83.445,83.6573,94800.0
2007-10-24 13:30:00,129.86,130.75,129.43,129.66,118700.0,83.5672,84.14,83.2905,83.4385,118700.0
2007-10-24 14:00:00,129.55,130.4,129.26,129.95,125900.0,83.3677,83.9147,83.1811,83.6251,125900.0
2007-10-24 14:30:00,129.87,131.04,129.51,130.81,147700.0,83.5737,84.3266,83.342,84.1786,147700.0
2007-10-24 15:00:00,130.8,133.34,130.6,132.99,244500.0,84.1721,85.8067,84.0434,85.5814,244500.0
2007-10-24 15:30:00,132.98,133.7,132.26,133.59,229800.0,85.575,86.0383,85.1117,85.9675,229800.0
2007-10-25 09:30:00,133.6,133.99,132.23,133.08,136500.0,85.974,86.225,85.0924,85.6394,136500.0
2007-10-25 10:00:00,133.01,134.52,132.36,133.63,383600.0,85.5943,86.566,85.176,85.9933,383600.0
2007-10-25 10:30:00,133.63,136.75,133.53,136.49,308100.0,85.9933,88.0011,85.9289,87.8337,308100.0
2007-10-25 11:00:00,136.49,136.91,134.32,134.36,149300.0,87.8337,88.104,86.4373,86.4631,149300.0
2007-10-25 11:30:00,134.33,135.87,134.33,134.78,113100.0,86.4438,87.4348,86.4438,86.7333,113100.0
2007-10-25 12:00:00,134.85,135.45,132.8,134.79,236100.0,86.7784,87.1645,85.4592,86.7398,236100.0
2007-10-25 12:30:00,134.68,135.64,134.52,134.85,114200.0,86.669,87.2868,86.566,86.7784,114200.0
2007-10-25 13:00:00,134.98,135.0,133.59,134.24,166800.0,86.862,86.8749,85.9675,86.3858,166800.0
2007-10-25 13:30:00,134.25,134.57,133.25,133.4,75700.0,86.3923,86.5982,85.7488,85.8453,75700.0
2007-10-25 14:00:00,133.41,133.95,132.98,133.55,107700.0,85.8517,86.1992,85.575,85.9418,107700.0
2007-10-25 14:30:00,133.68,134.76,133.28,134.56,151500.0,86.0255,86.7205,85.7681,86.5918,151500.0
2007-10-25 15:00:00,134.47,134.88,134.08,134.5,173900.0,86.5338,86.7977,86.2829,86.5531,173900.0
2007-10-25 15:30:00,134.5,135.44,134.25,134.79,205500.0,86.5531,87.1581,86.3923,86.7398,205500.0
2007-10-26 09:30:00,136.65,137.54,136.5,137.03,306900.0,87.9367,88.5094,87.8402,88.1812,306900.0
2007-10-26 10:00:00,137.05,137.35,135.68,135.9,238400.0,88.1941,88.3872,87.3125,87.4541,238400.0
2007-10-26 10:30:00,135.93,136.45,135.5,136.35,65800.0,87.4734,87.808,87.1967,87.7437,65800.0
2007-10-26 11:00:00,136.3,136.97,136.21,136.21,70000.0,87.7115,88.1426,87.6536,87.6536,70000.0
2007-10-26 11:30:00,136.2,137.04,136.09,136.72,63400.0,87.6471,88.1877,87.5763,87.9818,63400.0
2007-10-26 12:00:00,136.74,136.75,135.67,136.0,95300.0,87.9946,88.0011,87.3061,87.5184,95300.0
2007-10-26 12:30:00,135.97,136.2,135.82,136.17,45900.0,87.4991,87.6471,87.4026,87.6278,45900.0
2007-10-26 13:00:00,136.15,137.5,135.83,137.3,161900.0,87.615,88.4837,87.409,88.355,161900.0
2007-10-26 13:30:00,137.28,137.5,136.1,137.31,128300.0,88.3421,88.4837,87.5828,88.3614,128300.0
2007-10-26 14:00:00,137.25,137.4,136.7,137.32,124200.0,88.3228,88.4194,87.9689,88.3679,124200.0
2007-10-26 14:30:00,137.32,137.99,136.87,137.2,138000.0,88.3679,88.799,88.0783,88.2906,138000.0
2007-10-26 15:00:00,137.13,138.36,137.12,137.5,136600.0,88.2456,89.0371,88.2392,88.4837,136600.0
2007-10-26 15:30:00,137.51,139.02,137.47,138.76,275200.0,88.4901,89.4618,88.4644,89.2945,275200.0
2007-10-29 09:30:00,139.95,148.76,137.48,146.03,921300.0,90.0603,95.7297,88.4708,93.9729,921300.0
2007-10-29 10:00:00,146.03,147.55,145.05,146.3,464600.0,93.9729,94.9511,93.3423,94.1467,464600.0
2007-10-29 10:30:00,146.22,147.28,145.13,146.99,285300.0,94.0952,94.7773,93.3937,94.5907,285300.0
2007-10-29 11:00:00,147.09,147.09,144.28,145.43,314800.0,94.655,94.655,92.8468,93.5868,314800.0
2007-10-29 11:30:00,145.4,146.05,144.63,145.61,158500.0,93.5675,93.9858,93.072,93.7026,158500.0
2007-10-29 12:00:00,145.61,145.61,143.79,144.58,195900.0,93.7026,93.7026,92.5314,93.0398,195900.0
2007-10-29 12:30:00,144.59,144.95,144.18,144.76,104600.0,93.0462,93.2779,92.7824,93.1556,104600.0
2007-10-29 13:00:00,144.75,145.57,144.23,144.95,75600.0,93.1492,93.6769,92.8146,93.2779,75600.0
2007-10-29 13:30:00,144.93,145.96,144.78,145.35,121900.0,93.265,93.9279,93.1685,93.5353,121900.0
2007-10-29 14:00:00,145.35,145.57,144.87,145.01,98400.0,93.5353,93.6769,93.2264,93.3165,98400.0
2007-10-29 14:30:00,145.01,145.47,144.69,145.32,133200.0,93.3165,93.6125,93.1106,93.516,133200.0
2007-10-29 15:00:00,145.32,145.35,144.44,144.87,165200.0,93.516,93.5353,92.9497,93.2264,165200.0
2007-10-29 15:30:00,144.87,145.04,144.01,144.18,265300.0,93.2264,93.3358,92.673,92.7824,265300.0
2007-10-30 09:30:00,141.65,142.5,140.04,141.75,392100.0,91.1543,91.7013,90.1182,91.2187,392100.0
2007-10-30 10:00:00,141.76,144.45,141.63,144.1,429800.0,91.2251,92.9562,91.1414,92.7309,429800.0
2007-10-30 10:30:00,144.13,144.3,142.39,143.46,159900.0,92.7502,92.8596,91.6305,92.3191,159900.0
2007-10-30 11:00:00,143.46,143.46,141.35,141.4,172200.0,92.3191,92.3191,90.9612,90.9934,172200.0
2007-10-30 11:30:00,141.35,141.47,140.25,140.5,176800.0,90.9612,91.0385,90.2534,90.4143,176800.0
2007-10-30 12:00:00,140.48,141.0,140.28,140.94,69900.0,90.4014,90.736,90.2727,90.6974,69900.0
2007-10-30 12:30:00,140.94,141.5,140.86,140.89,62700.0,90.6974,91.0578,90.6459,90.6652,62700.0
2007-10-30 13:00:00,140.99,141.5,140.63,140.89,68800.0,90.7296,91.0578,90.4979,90.6652,68800.0
2007-10-30 13:30:00,140.98,141.29,140.58,140.6,70000.0,90.7231,90.9226,90.4657,90.4786,70000.0
2007-10-30 14:00:00,140.68,140.98,139.07,139.09,205400.0,90.5301,90.7231,89.494,89.5069,205400.0
2007-10-30 14:30:00,139.05,139.31,137.52,138.2,277300.0,89.4812,89.6485,88.4966,88.9342,277300.0
2007-10-30 15:00:00,138.24,138.74,138.06,138.11,188700.0,88.9599,89.2817,88.8441,88.8762,188700.0
2007-10-30 15:30:00,138.1,138.73,137.12,138.07,336500.0,88.8698,89.2752,88.2392,88.8505,336500.0
2007-10-31 09:30:00,130.91,133.03,130.25,132.44,723800.0,84.2429,85.6072,83.8182,85.2275,723800.0
2007-10-31 10:00:00,132.58,135.18,132.21,134.88,482600.0,85.3176,86.9907,85.0795,86.7977,482600.0
2007-10-31 10:30:00,134.85,135.35,133.25,133.85,237700.0,86.7784,87.1001,85.7488,86.1349,237700.0
2007-10-31 11:00:00,133.9,133.9,132.81,133.29,182900.0,86.167,86.167,85.4656,85.7745,182900.0
2007-10-31 11:30:00,133.3,133.3,132.15,132.99,171600.0,85.7809,85.7809,85.0409,85.5814,171600.0
2007-10-31 12:00:00,132.98,133.43,132.8,133.31,111800.0,85.575,85.8646,85.4592,85.7874,111800.0
2007-10-31 12:30:00,133.35,133.7,133.13,133.42,81300.0,85.8131,86.0383,85.6715,85.8581,81300.0
2007-10-31 13:00:00,133.49,133.65,133.06,133.46,94400.0,85.9032,86.0062,85.6265,85.8839,94400.0
2007-10-31 13:30:00,133.5,134.0,132.6,132.75,124400.0,85.9096,86.2314,85.3305,85.427,124400.0
2007-10-31 14:00:00,132.77,133.75,131.56,132.73,323400.0,85.4399,86.0705,84.6612,85.4141,323400.0
2007-10-31 14:30:00,132.72,133.89,132.7,133.68,196500.0,85.4077,86.1606,85.3948,86.0255,196500.0
2007-10-31 15:00:00,133.67,133.8,131.51,132.26,209800.0,86.019,86.1027,84.629,85.1117,209800.0
2007-10-31 15:30:00,132.36,132.93,131.67,132.71,331100.0,85.176,85.5428,84.732,85.4013,331100.0
2007-11-01 09:30:00,132.33,132.89,126.71,128.61,614100.0,85.1567,85.5171,81.5401,82.7628,614100.0
2007-11-01 10:00:00,128.62,130.0,127.81,129.86,275100.0,82.7693,83.6573,82.248,83.5672,275100.0
2007-11-01 10:30:00,129.81,130.37,128.62,130.15,243500.0,83.5351,83.8954,82.7693,83.7538,243500.0
2007-11-01 11:00:00,130.15,131.11,129.53,131.11,129500.0,83.7538,84.3716,83.3549,84.3716,129500.0
2007-11-01 11:30:00,131.1,131.1,129.74,130.76,125400.0,84.3652,84.3652,83.49,84.1464,125400.0
2007-11-01 12:00:00,130.75,131.0,130.22,130.39,97800.0,84.14,84.3008,83.7989,83.9083,97800.0
2007-11-01 12:30:00,130.4,130.67,129.21,129.65,152100.0,83.9147,84.0885,83.1489,83.4321,152100.0
2007-11-01 13:00:00,129.58,129.74,127.53,127.68,226500.0,83.387,83.49,82.0678,82.1644,226500.0
2007-11-01 13:30:00,127.64,128.01,126.75,126.98,306800.0,82.1386,82.3767,81.5659,81.7139,306800.0
2007-11-01 14:00:00,126.98,127.39,125.89,126.17,290000.0,81.7139,81.9777,81.0125,81.1926,290000.0
2007-11-01 14:30:00,126.16,127.19,126.08,126.73,152400.0,81.1862,81.849,81.1347,81.553,152400.0
2007-11-01 15:00:00,126.65,127.0,125.54,125.64,259100.0,81.5015,81.7268,80.7872,80.8516,259100.0
2007-11-01 15:30:00,125.56,125.95,123.89,125.06,802200.0,80.8001,81.0511,79.7254,80.4783,802200.0
2007-11-02 09:30:00,110.8,113.13,108.89,109.62,4326700.0,71.3018,72.8012,70.0727,70.5424,4326700.0
2007-11-02 10:00:00,109.59,111.86,109.0,111.02,1636100.0,70.5231,71.9839,70.1434,71.4433,1636100.0
2007-11-02 10:30:00,111.07,111.36,109.75,110.17,638400.0,71.4755,71.6621,70.6261,70.8964,638400.0
2007-11-02 11:00:00,110.2,111.36,109.99,110.16,463600.0,70.9157,71.6621,70.7805,70.8899,463600.0
2007-11-02 11:30:00,110.16,111.79,110.1,111.57,425100.0,70.8899,71.9389,70.8513,71.7973,425100.0
2007-11-02 12:00:00,111.57,112.0,111.35,111.83,358300.0,71.7973,72.074,71.6557,71.9646,358300.0
2007-11-02 12:30:00,111.84,113.39,111.57,112.95,497800.0,71.971,72.9685,71.7973,72.6853,497800.0
2007-11-02 13:00:00,112.95,114.15,112.69,112.75,379000.0,72.6853,73.4576,72.518,72.5566,379000.0
2007-11-02 13:30:00,112.75,113.93,112.65,113.6,175700.0,72.5566,73.316,72.4923,73.1036,175700.0
2007-11-02 14:00:00,113.64,114.76,113.44,114.62,278000.0,73.1294,73.8501,73.0007,73.76,278000.0
2007-11-02 14:30:00,114.61,115.58,113.57,113.78,408400.0,73.7536,74.3778,73.0843,73.2195,408400.0
2007-11-02 15:00:00,113.69,115.74,113.58,115.0,336300.0,73.1615,74.4808,73.0908,74.0046,336300.0
2007-11-02 15:30:00,115.0,117.2,114.54,117.02,711900.0,74.0046,75.4203,73.7085,75.3045,711900.0
2007-11-05 09:30:00,117.0,117.0,112.21,113.63,629200.0,75.2916,75.2916,72.2091,73.1229,629200.0
2007-11-05 10:00:00,113.59,113.65,112.14,112.36,356500.0,73.0972,73.1358,72.1641,72.3057,356500.0
2007-11-05 10:30:00,112.37,113.5,112.34,113.29,300400.0,72.3121,73.0393,72.2928,72.9041,300400.0
2007-11-05 11:00:00,113.32,113.74,112.28,112.28,252900.0,72.9234,73.1937,72.2542,72.2542,252900.0
2007-11-05 11:30:00,112.31,113.17,111.75,112.74,199900.0,72.2735,72.8269,71.9131,72.5502,199900.0
2007-11-05 12:00:00,112.74,113.25,112.37,112.9,100800.0,72.5502,72.8784,72.3121,72.6532,100800.0
2007-11-05 12:30:00,112.85,113.12,112.27,112.67,69400.0,72.621,72.7947,72.2477,72.5052,69400.0
2007-11-05 13:00:00,112.65,112.81,112.03,112.22,144900.0,72.4923,72.5952,72.0933,72.2156,144900.0
2007-11-05 13:30:00,112.23,112.46,110.71,111.51,244100.0,72.222,72.37,71.2439,71.7587,244100.0
2007-11-05 14:00:00,111.52,112.32,110.67,111.03,168100.0,71.7651,72.2799,71.2181,71.4498,168100.0
2007-11-05 14:30:00,110.93,112.06,110.38,111.56,260500.0,71.3854,72.1126,71.0315,71.7908,260500.0
2007-11-05 15:00:00,111.55,113.36,111.5,113.13,261100.0,71.7844,72.9492,71.7522,72.8012,261100.0
2007-11-05 15:30:00,113.06,114.22,112.48,112.99,388100.0,72.7561,73.5026,72.3829,72.7111,388100.0
2007-11-06 09:30:00,114.69,114.69,110.55,111.27,514900.0,73.8051,73.8051,71.1409,71.6042,514900.0
2007-11-06 10:00:00,111.21,112.33,110.87,110.96,281700.0,71.5656,72.2864,71.3468,71.4047,281700.0
2007-11-06 10:30:00,110.99,111.24,109.62,110.27,363100.0,71.424,71.5849,70.5424,70.9607,363100.0
2007-11-06 11:00:00,110.26,111.13,110.06,111.05,199400.0,70.9543,71.5141,70.8256,71.4627,199400.0
2007-11-06 11:30:00,111.1,111.2,110.09,110.33,162200.0,71.4948,71.5592,70.8449,70.9993,162200.0
2007-11-06 12:00:00,110.43,110.79,109.8,110.31,122700.0,71.0637,71.2953,70.6583,70.9865,122700.0
2007-11-06 12:30:00,110.17,110.84,110.08,110.62,139300.0,70.8964,71.3275,70.8384,71.1859,139300.0
2007-11-06 13:00:00,110.62,110.95,110.41,110.74,159100.0,71.1859,71.3983,71.0508,71.2632,159100.0
2007-11-06 13:30:00,110.74,111.39,110.5,110.72,146200.0,71.2632,71.6815,71.1087,71.2503,146200.0
2007-11-06 14:00:00,110.75,111.25,110.54,110.7,124400.0,71.2696,71.5914,71.1345,71.2374,124400.0
2007-11-06 14:30:00,110.7,111.17,110.14,110.39,125600.0,71.2374,71.5399,70.8771,71.0379,125600.0
2007-11-06 15:00:00,110.39,111.54,110.38,111.39,144200.0,71.0379,71.778,71.0315,71.6815,144200.0
2007-11-06 15:30:00,111.44,111.83,110.59,111.8,255400.0,71.7136,71.9646,71.1666,71.9453,255400.0
2007-11-07 09:30:00,109.24,111.84,109.0,111.26,256800.0,70.2979,71.971,70.1434,71.5978,256800.0
2007-11-07 10:00:00,111.35,112.3,110.2,110.31,181000.0,71.6557,72.2671,70.9157,70.9865,181000.0
2007-11-07 10:30:00,110.42,110.5,108.34,108.6,375400.0,71.0572,71.1087,69.7187,69.886,375400.0
2007-11-07 11:00:00,108.57,109.98,108.51,109.5,181200.0,69.8667,70.7741,69.8281,70.4652,181200.0
2007-11-07 11:30:00,109.5,109.82,108.69,109.82,178200.0,70.4652,70.6711,69.944,70.6711,178200.0
2007-11-07 12:00:00,109.69,109.77,108.95,109.41,159800.0,70.5875,70.639,70.1113,70.4073,159800.0
2007-11-07 12:30:00,109.35,109.66,108.72,108.89,212300.0,70.3687,70.5682,69.9633,70.0727,212300.0
2007-11-07 13:00:00,108.89,109.1,108.34,108.72,270600.0,70.0727,70.2078,69.7187,69.9633,270600.0
2007-11-07 13:30:00,108.85,110.05,108.77,109.58,142700.0,70.0469,70.8191,69.9954,70.5167,142700.0
2007-11-07 14:00:00,109.61,110.07,109.16,109.96,121200.0,70.536,70.832,70.2464,70.7612,121200.0
2007-11-07 14:30:00,109.97,110.77,109.44,109.9,128400.0,70.7677,71.2825,70.4266,70.7226,128400.0
2007-11-07 15:00:00,109.85,110.77,109.7,110.13,115100.0,70.6904,71.2825,70.5939,70.8706,115100.0
2007-11-07 15:30:00,110.05,110.16,108.63,108.89,237900.0,70.8191,70.8899,69.9053,70.0727,237900.0
2007-11-08 09:30:00,108.0,109.81,106.15,108.66,312900.0,69.4999,70.6647,68.3094,69.9246,312900.0
2007-11-08 10:00:00,108.6,108.82,107.42,108.32,212000.0,69.886,70.0276,69.1267,69.7059,212000.0
2007-11-08 10:30:00,108.5,108.84,107.59,108.5,140900.0,69.8217,70.0405,69.2361,69.8217,140900.0
2007-11-08 11:00:00,108.5,108.81,107.76,108.26,109000.0,69.8217,70.0212,69.3455,69.6672,109000.0
2007-11-08 11:30:00,108.32,108.7,107.61,108.11,121300.0,69.7059,69.9504,69.249,69.5707,121300.0
2007-11-08 12:00:00,108.11,108.34,107.06,107.61,166400.0,69.5707,69.7187,68.895,69.249,166400.0
2007-11-08 12:30:00,107.61,107.8,105.12,106.65,537600.0,69.249,69.3712,67.6466,68.6312,537600.0
2007-11-08 13:00:00,106.6,107.51,106.29,107.39,263600.0,68.599,69.1846,68.3995,69.1074,263600.0
2007-11-08 13:30:00,107.39,110.28,107.36,109.51,264900.0,69.1074,70.9671,69.0881,70.4716,264900.0
2007-11-08 14:00:00,109.31,109.8,108.61,109.09,246400.0,70.3429,70.6583,69.8925,70.2014,246400.0
2007-11-08 14:30:00,109.11,109.47,108.08,109.26,227500.0,70.2142,70.4459,69.5514,70.3108,227500.0
2007-11-08 15:00:00,109.27,111.92,108.98,110.93,428400.0,70.3172,72.0225,70.1306,71.3854,428400.0
2007-11-08 15:30:00,110.97,112.09,110.0,111.46,418800.0,71.4112,72.1319,70.787,71.7265,418800.0
2007-11-09 09:30:00,110.13,113.0,107.96,112.53,488900.0,70.8706,72.7175,69.4742,72.4151,488900.0
2007-11-09 10:00:00,112.53,115.66,112.29,114.29,567900.0,72.4151,74.4293,72.2606,73.5477,567900.0
2007-11-09 10:30:00,114.43,117.28,114.36,114.49,438300.0,73.6377,75.4718,73.5927,73.6764,438300.0
2007-11-09 11:00:00,114.52,115.33,113.65,115.03,236300.0,73.6957,74.2169,73.1358,74.0239,236300.0
2007-11-09 11:30:00,115.12,117.48,115.0,115.86,401700.0,74.0818,75.6005,74.0046,74.558,401700.0
2007-11-09 12:00:00,115.9,116.35,114.73,116.24,185500.0,74.5837,74.8733,73.8308,74.8025,185500.0
2007-11-09 12:30:00,116.25,117.25,115.94,117.03,201200.0,74.8089,75.4525,74.6095,75.3109,201200.0
2007-11-09 13:00:00,117.03,118.18,116.6,117.47,325900.0,75.3109,76.0509,75.0342,75.594,325900.0
2007-11-09 13:30:00,117.37,117.94,116.12,116.78,207200.0,75.5297,75.8965,74.7253,75.15,207200.0
2007-11-09 14:00:00,116.73,118.0,116.43,117.8,233200.0,75.1178,75.9351,74.9248,75.8064,233200.0
2007-11-09 14:30:00,117.8,118.75,117.33,117.86,237700.0,75.8064,76.4177,75.5039,75.845,237700.0
2007-11-09 15:00:00,117.86,118.32,117.3,117.68,432900.0,75.845,76.141,75.4846,75.7292,432900.0
2007-11-09 15:30:00,117.65,117.78,115.66,116.09,526400.0,75.7099,75.7935,74.4293,74.706,526400.0
2007-11-12 09:30:00,115.23,117.0,114.81,115.37,378600.0,74.1526,75.2916,73.8823,74.2427,378600.0
2007-11-12 10:00:00,115.45,115.45,113.44,113.95,305600.0,74.2941,74.2941,73.0007,73.3289,305600.0
2007-11-12 10:30:00,113.95,114.64,113.5,114.09,154600.0,73.3289,73.7729,73.0393,73.4189,154600.0
2007-11-12 11:00:00,114.1,115.9,113.89,115.87,149300.0,73.4254,74.5837,73.2902,74.5644,149300.0
2007-11-12 11:30:00,115.91,116.45,115.07,116.22,116400.0,74.5902,74.9377,74.0496,74.7896,116400.0
2007-11-12 12:00:00,116.15,117.96,115.63,116.07,254800.0,74.7446,75.9094,74.41,74.6931,254800.0
2007-11-12 12:30:00,116.07,116.16,115.27,115.63,1236800.0,74.6931,74.751,74.1783,74.41,1236800.0
2007-11-12 13:00:00,115.61,116.05,114.9,115.93,131100.0,74.3971,74.6802,73.9402,74.603,131100.0
2007-11-12 13:30:00,115.9,115.93,114.63,115.25,105500.0,74.5837,74.603,73.7664,74.1654,105500.0
2007-11-12 14:00:00,115.25,115.45,114.12,114.57,192100.0,74.1654,74.2941,73.4383,73.7278,192100.0
2007-11-12 14:30:00,114.48,115.75,114.48,115.36,149200.0,73.6699,74.4872,73.6699,74.2362,149200.0
2007-11-12 15:00:00,115.36,115.4,113.43,113.43,210400.0,74.2362,74.262,72.9942,72.9942,210400.0
2007-11-12 15:30:00,113.49,114.4,112.83,113.18,282200.0,73.0328,73.6184,72.6081,72.8333,282200.0
2007-11-13 09:30:00,115.0,116.26,113.69,114.73,211600.0,74.0046,74.8154,73.1615,73.8308,211600.0
2007-11-13 10:00:00,114.65,115.53,114.44,115.45,136400.0,73.7793,74.3456,73.6442,74.2941,136400.0
2007-11-13 10:30:00,115.46,115.8,114.5,115.67,144300.0,74.3006,74.5194,73.6828,74.4357,144300.0
2007-11-13 11:00:00,115.73,116.22,115.44,116.11,158100.0,74.4743,74.7896,74.2877,74.7189,158100.0
2007-11-13 11:30:00,116.08,116.22,115.64,115.89,115800.0,74.6996,74.7896,74.4164,74.5773,115800.0
2007-11-13 12:00:00,115.91,116.96,115.85,116.84,190300.0,74.5902,75.2658,74.5515,75.1886,190300.0
2007-11-13 12:30:00,116.85,117.22,114.75,114.96,124500.0,75.1951,75.4332,73.8437,73.9788,124500.0
2007-11-13 13:00:00,114.96,116.74,114.74,116.62,128600.0,73.9788,75.1243,73.8372,75.047,128600.0
2007-11-13 13:30:00,116.61,117.2,115.87,115.91,199500.0,75.0406,75.4203,74.5644,74.5902,199500.0
2007-11-13 14:00:00,115.92,116.27,115.52,116.26,183800.0,74.5966,74.8218,74.3392,74.8154,183800.0
2007-11-13 14:30:00,116.18,119.25,115.92,118.74,764700.0,74.7639,76.7395,74.5966,76.4113,764700.0
2007-11-13 15:00:00,118.76,119.25,117.56,117.85,342900.0,76.4242,76.7395,75.652,75.8386,342900.0
2007-11-13 15:30:00,117.81,118.85,117.5,118.01,390700.0,75.8128,76.4821,75.6133,75.9415,390700.0
2007-11-14 09:30:00,119.99,120.0,115.52,116.42,383200.0,77.2157,77.2221,74.3392,74.9183,383200.0
2007-11-14 10:00:00,116.5,117.49,115.23,117.39,181900.0,74.9698,75.6069,74.1526,75.5426,181900.0
2007-11-14 10:30:00,117.47,117.65,116.36,116.91,127200.0,75.594,75.7099,74.8797,75.2337,127200.0
2007-11-14 11:00:00,116.8,116.86,115.32,116.18,113200.0,75.1629,75.2015,74.2105,74.7639,113200.0
2007-11-14 11:30:00,116.18,116.56,115.23,115.54,222400.0,74.7639,75.0084,74.1526,74.3521,222400.0
2007-11-14 12:00:00,115.64,116.81,115.44,116.64,82900.0,74.4164,75.1693,74.2877,75.0599,82900.0
2007-11-14 12:30:00,116.52,116.92,116.24,116.4,93500.0,74.9827,75.2401,74.8025,74.9055,93500.0
2007-11-14 13:00:00,116.45,116.99,115.2,115.77,186100.0,74.9377,75.2852,74.1333,74.5001,186100.0
2007-11-14 13:30:00,115.84,116.0,114.55,114.63,135200.0,74.5451,74.6481,73.715,73.7664,135200.0
2007-11-14 14:00:00,114.56,115.91,114.35,115.54,116400.0,73.7214,74.5902,73.5863,74.3521,116400.0
2007-11-14 14:30:00,115.65,115.94,114.61,114.8,99300.0,74.4228,74.6095,73.7536,73.8758,99300.0
2007-11-14 15:00:00,114.78,115.29,114.35,115.16,175500.0,73.863,74.1912,73.5863,74.1075,175500.0
2007-11-14 15:30:00,115.1,115.3,112.7,113.41,433000.0,74.0689,74.1976,72.5245,72.9814,433000.0
2007-11-15 09:30:00,113.33,114.34,111.8,112.39,311400.0,72.9299,73.5798,71.9453,72.325,311400.0
2007-11-15 10:00:00,112.39,116.26,111.8,115.69,267600.0,72.325,74.8154,71.9453,74.4486,267600.0
2007-11-15 10:30:00,115.69,115.76,114.68,115.41,98100.0,74.4486,74.4936,73.7986,74.2684,98100.0
2007-11-15 11:00:00,115.39,115.4,113.97,114.09,89600.0,74.2555,74.262,73.3417,73.4189,89600.0
2007-11-15 11:30:00,114.2,114.38,113.63,113.63,80600.0,73.4897,73.6056,73.1229,73.1229,80600.0
2007-11-15 12:00:00,113.63,114.93,113.63,113.81,54000.0,73.1229,73.9595,73.1229,73.2388,54000.0
2007-11-15 12:30:00,113.78,113.93,113.1,113.62,88800.0,73.2195,73.316,72.7819,73.1165,88800.0
2007-11-15 13:00:00,113.61,114.42,113.0,113.37,87200.0,73.1101,73.6313,72.7175,72.9556,87200.0
2007-11-15 13:30:00,113.39,114.43,113.04,113.71,110000.0,72.9685,73.6377,72.7433,73.1744,110000.0
2007-11-15 14:00:00,113.67,114.44,112.93,114.23,108300.0,73.1487,73.6442,72.6725,73.509,108300.0
2007-11-15 14:30:00,114.23,114.65,113.41,113.47,114300.0,73.509,73.7793,72.9814,73.02,114300.0
2007-11-15 15:00:00,113.56,115.15,112.68,114.93,250600.0,73.0779,74.1011,72.5116,73.9595,250600.0
2007-11-15 15:30:00,114.92,115.36,113.08,114.36,289700.0,73.9531,74.2362,72.769,73.5927,289700.0
2007-11-16 09:30:00,115.34,116.81,114.74,115.95,239800.0,74.2233,75.1693,73.8372,74.6159,239800.0
2007-11-16 10:00:00,115.95,116.43,115.01,115.76,236000.0,74.6159,74.9248,74.011,74.4936,236000.0
2007-11-16 10:30:00,115.76,118.0,115.74,117.73,222300.0,74.4936,75.9351,74.4808,75.7614,222300.0
2007-11-16 11:00:00,117.63,118.0,116.39,116.45,88600.0,75.697,75.9351,74.899,74.9377,88600.0
2007-11-16 11:30:00,116.45,117.69,116.28,117.17,69700.0,74.9377,75.7356,74.8283,75.401,69700.0
2007-11-16 12:00:00,117.17,117.75,117.03,117.1,100500.0,75.401,75.7742,75.3109,75.3559,100500.0
2007-11-16 12:30:00,117.1,118.45,116.81,117.95,124500.0,75.3559,76.2247,75.1693,75.9029,124500.0
2007-11-16 13:00:00,117.96,118.15,117.33,117.47,108700.0,75.9094,76.0316,75.5039,75.594,108700.0
2007-11-16 13:30:00,117.38,117.71,116.91,117.2,76600.0,75.5361,75.7485,75.2337,75.4203,76600.0
2007-11-16 14:00:00,117.28,117.7,116.8,117.51,148800.0,75.4718,75.742,75.1629,75.6198,148800.0
2007-11-16 14:30:00,117.48,117.68,117.01,117.25,95700.0,75.6005,75.7292,75.298,75.4525,95700.0
2007-11-16 15:00:00,117.29,117.98,117.21,117.72,145200.0,75.4782,75.9222,75.4267,75.7549,145200.0
2007-11-16 15:30:00,117.71,118.75,117.56,118.55,253300.0,75.7485,76.4177,75.652,76.289,253300.0
2007-11-19 09:30:00,113.6,114.75,112.12,114.65,699400.0,73.1036,73.8437,72.1512,73.7793,699400.0
2007-11-19 10:00:00,114.38,114.67,113.8,114.14,195200.0,73.6056,73.7922,73.2323,73.4511,195200.0
2007-11-19 10:30:00,114.06,114.46,113.01,113.27,264600.0,73.3996,73.6571,72.724,72.8913,264600.0
2007-11-19 11:00:00,113.17,113.74,112.71,113.48,156900.0,72.8269,73.1937,72.5309,73.0264,156900.0
2007-11-19 11:30:00,113.43,114.0,113.34,113.82,132100.0,72.9942,73.361,72.9363,73.2452,132100.0
2007-11-19 12:00:00,113.82,113.84,113.26,113.6,140500.0,73.2452,73.2581,72.8848,73.1036,140500.0
2007-11-19 12:30:00,113.53,113.65,111.7,111.93,222800.0,73.0586,73.1358,71.8809,72.029,222800.0
2007-11-19 13:00:00,111.83,112.13,110.6,111.39,193800.0,71.9646,72.1577,71.1731,71.6815,193800.0
2007-11-19 13:30:00,111.3,111.58,110.46,110.57,134300.0,71.6235,71.8037,71.083,71.1538,134300.0
2007-11-19 14:00:00,110.64,112.06,110.45,111.79,122700.0,71.1988,72.1126,71.0765,71.9389,122700.0
2007-11-19 14:30:00,111.73,112.24,110.82,110.9,146500.0,71.9002,72.2284,71.3146,71.3661,146500.0
2007-11-19 15:00:00,110.9,111.6,110.36,111.07,182500.0,71.3661,71.8166,71.0186,71.4755,182500.0
2007-11-19 15:30:00,111.01,111.26,110.17,110.39,258100.0,71.4369,71.5978,70.8964,71.0379,258100.0
2007-11-20 09:30:00,112.01,114.39,111.55,113.76,363200.0,72.0804,73.612,71.7844,73.2066,363200.0
2007-11-20 10:00:00,113.76,114.37,113.01,114.23,205600.0,73.2066,73.5991,72.724,73.509,205600.0
2007-11-20 10:30:00,114.19,116.0,113.92,115.04,249800.0,73.4833,74.6481,73.3096,74.0303,249800.0
2007-11-20 11:00:00,115.04,115.56,115.04,115.24,96500.0,74.0303,74.3649,74.0303,74.159,96500.0
2007-11-20 11:30:00,115.26,115.43,113.92,114.04,121600.0,74.1719,74.2813,73.3096,73.3868,121600.0
2007-11-20 12:00:00,113.95,114.46,113.31,113.91,213400.0,73.3289,73.6571,72.917,73.3031,213400.0
2007-11-20 12:30:00,113.9,113.92,113.08,113.49,71100.0,73.2967,73.3096,72.769,73.0328,71100.0
2007-11-20 13:00:00,113.43,113.47,111.26,111.76,143100.0,72.9942,73.02,71.5978,71.9196,143100.0
2007-11-20 13:30:00,111.75,112.46,111.75,111.86,89400.0,71.9131,72.37,71.9131,71.9839,89400.0
2007-11-20 14:00:00,111.93,112.71,110.75,110.94,141700.0,72.029,72.5309,71.2696,71.3919,141700.0
2007-11-20 14:30:00,111.07,111.55,110.27,111.08,210600.0,71.4755,71.7844,70.9607,71.482,210600.0
2007-11-20 15:00:00,110.99,111.86,110.34,111.77,180600.0,71.424,71.9839,71.0058,71.926,180600.0
2007-11-20 15:30:00,111.8,113.98,111.75,113.76,408100.0,71.9453,73.3482,71.9131,73.2066,408100.0
2007-11-21 09:30:00,111.4,113.69,110.3,111.04,300300.0,71.6879,73.1615,70.98,71.4562,300300.0
2007-11-21 10:00:00,110.94,111.46,109.16,111.15,221100.0,71.3919,71.7265,70.2464,71.527,221100.0
2007-11-21 10:30:00,111.19,111.28,109.5,109.8,118100.0,71.5527,71.6107,70.4652,70.6583,118100.0
2007-11-21 11:00:00,109.73,110.75,109.2,110.61,92100.0,70.6132,71.2696,70.2721,71.1795,92100.0
2007-11-21 11:30:00,110.66,110.75,109.94,110.08,120900.0,71.2117,71.2696,70.7484,70.8384,120900.0
2007-11-21 12:00:00,110.11,110.5,109.78,110.3,129600.0,70.8577,71.1087,70.6454,70.98,129600.0
2007-11-21 12:30:00,110.46,111.95,110.28,111.82,94500.0,71.083,72.0418,70.9671,71.9582,94500.0
2007-11-21 13:00:00,111.93,111.99,111.12,111.33,98900.0,72.029,72.0676,71.5077,71.6428,98900.0
2007-11-21 13:30:00,111.34,112.0,111.16,111.93,156700.0,71.6493,72.074,71.5334,72.029,156700.0
2007-11-21 14:00:00,111.91,112.91,111.73,112.09,108300.0,72.0161,72.6596,71.9002,72.1319,108300.0
2007-11-21 14:30:00,112.01,112.55,111.81,112.41,102200.0,72.0804,72.4279,71.9517,72.3378,102200.0
2007-11-21 15:00:00,112.48,112.87,111.18,111.26,96400.0,72.3829,72.6339,71.5463,71.5978,96400.0
2007-11-21 15:30:00,111.14,111.51,110.21,110.54,149500.0,71.5206,71.7587,70.9221,71.1345,149500.0
2007-11-23 09:30:00,112.45,112.45,109.92,110.96,224400.0,72.3636,72.3636,70.7355,71.4047,224400.0
2007-11-23 10:00:00,110.88,112.15,110.51,111.85,75200.0,71.3533,72.1705,71.1152,71.9775,75200.0
2007-11-23 10:30:00,111.89,112.5,111.7,112.2,100300.0,72.0032,72.3958,71.8809,72.2027,100300.0
2007-11-23 11:00:00,112.2,112.32,111.2,111.33,104500.0,72.2027,72.2799,71.5592,71.6428,104500.0
2007-11-23 11:30:00,111.32,111.8,111.07,111.31,104400.0,71.6364,71.9453,71.4755,71.63,104400.0
2007-11-23 12:00:00,111.27,111.5,110.53,111.49,104900.0,71.6042,71.7522,71.128,71.7458,104900.0
2007-11-23 12:30:00,111.47,111.5,110.5,111.09,114500.0,71.7329,71.7522,71.1087,71.4884,114500.0
2007-11-26 09:30:00,112.7,112.7,110.49,111.35,175300.0,72.5245,72.5245,71.1023,71.6557,175300.0
2007-11-26 10:00:00,111.43,111.71,110.93,111.09,121500.0,71.7072,71.8874,71.3854,71.4884,121500.0
2007-11-26 10:30:00,111.11,111.94,111.09,111.4,113600.0,71.5013,72.0354,71.4884,71.6879,113600.0
2007-11-26 11:00:00,111.45,111.45,110.29,110.47,117300.0,71.7201,71.7201,70.9736,71.0894,117300.0
2007-11-26 11:30:00,110.44,111.12,110.06,110.24,148300.0,71.0701,71.5077,70.8256,70.9414,148300.0
2007-11-26 12:00:00,110.31,110.74,110.07,110.41,128100.0,70.9865,71.2632,70.832,71.0508,128100.0
2007-11-26 12:30:00,110.5,110.61,110.12,110.45,151000.0,71.1087,71.1795,70.8642,71.0765,151000.0
2007-11-26 13:00:00,110.41,110.77,110.13,110.27,154700.0,71.0508,71.2825,70.8706,70.9607,154700.0
2007-11-26 13:30:00,110.21,110.74,109.28,109.45,209800.0,70.9221,71.2632,70.3236,70.433,209800.0
2007-11-26 14:00:00,109.48,109.7,109.23,109.36,158400.0,70.4523,70.5939,70.2915,70.3751,158400.0
2007-11-26 14:30:00,109.36,109.36,108.18,108.21,234600.0,70.3751,70.3751,69.6158,69.6351,234600.0
2007-11-26 15:00:00,108.15,108.42,107.5,108.21,181500.0,69.5965,69.7702,69.1782,69.6351,181500.0
2007-11-26 15:30:00,108.21,108.57,106.97,106.97,195800.0,69.6351,69.8667,68.8371,68.8371,195800.0
2007-11-27 09:30:00,106.97,108.68,106.87,108.16,247100.0,68.8371,69.9375,68.7728,69.6029,247100.0
2007-11-27 10:00:00,108.16,108.72,107.81,108.4,213000.0,69.6029,69.9633,69.3777,69.7573,213000.0
2007-11-27 10:30:00,108.46,110.18,108.41,109.97,147300.0,69.7959,70.9028,69.7638,70.7677,147300.0
2007-11-27 11:00:00,109.93,109.97,108.23,109.23,165900.0,70.7419,70.7677,69.6479,70.2915,165900.0
2007-11-27 11:30:00,109.1,109.5,108.3,108.85,104600.0,70.2078,70.4652,69.693,70.0469,104600.0
2007-11-27 12:00:00,108.74,109.48,108.71,109.16,119500.0,69.9761,70.4523,69.9568,70.2464,119500.0
2007-11-27 12:30:00,109.13,109.89,109.09,109.18,118800.0,70.2271,70.7162,70.2014,70.2593,118800.0
2007-11-27 13:00:00,109.13,109.29,108.1,108.11,160400.0,70.2271,70.3301,69.5643,69.5707,160400.0
2007-11-27 13:30:00,108.21,108.3,107.2,107.66,130700.0,69.6351,69.693,68.9851,69.2811,130700.0
2007-11-27 14:00:00,107.66,108.11,107.05,107.91,132200.0,69.2811,69.5707,68.8886,69.442,132200.0
2007-11-27 14:30:00,107.8,107.81,106.08,106.58,133500.0,69.3712,69.3777,68.2644,68.5861,133500.0
2007-11-27 15:00:00,106.63,107.9,106.35,106.49,153100.0,68.6183,69.4356,68.4381,68.5282,153100.0
2007-11-27 15:30:00,106.51,107.78,106.16,106.37,396700.0,68.5411,69.3584,68.3159,68.451,396700.0
2007-11-28 09:30:00,108.51,110.6,108.49,110.19,305700.0,69.8281,71.1731,69.8152,70.9092,305700.0
2007-11-28 10:00:00,110.25,111.85,110.11,110.92,224300.0,70.9478,71.9775,70.8577,71.379,224300.0
2007-11-28 10:30:00,111.04,112.95,111.04,112.8,215800.0,71.4562,72.6853,71.4562,72.5888,215800.0
2007-11-28 11:00:00,112.76,113.03,111.85,112.25,253200.0,72.5631,72.7368,71.9775,72.2349,253200.0
2007-11-28 11:30:00,112.25,112.8,112.08,112.63,106000.0,72.2349,72.5888,72.1255,72.4794,106000.0
2007-11-28 12:00:00,112.7,112.9,112.27,112.41,126100.0,72.5245,72.6532,72.2477,72.3378,126100.0
2007-11-28 12:30:00,112.41,112.59,111.57,112.03,151400.0,72.3378,72.4537,71.7973,72.0933,151400.0
2007-11-28 13:00:00,112.02,113.54,111.96,113.39,152300.0,72.0869,73.065,72.0483,72.9685,152300.0
2007-11-28 13:30:00,113.39,114.3,113.35,114.12,160000.0,72.9685,73.5541,72.9427,73.4383,160000.0
2007-11-28 14:00:00,114.16,114.4,113.54,114.05,139800.0,73.464,73.6184,73.065,73.3932,139800.0
2007-11-28 14:30:00,114.08,114.9,114.08,114.77,137800.0,73.4125,73.9402,73.4125,73.8565,137800.0
2007-11-28 15:00:00,114.78,115.74,114.54,115.04,293900.0,73.863,74.4808,73.7085,74.0303,293900.0
2007-11-28 15:30:00,115.09,115.46,114.35,114.91,357600.0,74.0625,74.3006,73.5863,73.9466,357600.0
2007-11-29 09:30:00,113.76,116.54,113.76,114.9,221000.0,73.2066,74.9956,73.2066,73.9402,221000.0
2007-11-29 10:00:00,114.85,115.41,113.02,114.27,155000.0,73.908,74.2684,72.7304,73.5348,155000.0
2007-11-29 10:30:00,114.21,115.58,113.99,115.51,192000.0,73.4962,74.3778,73.3546,74.3327,192000.0
2007-11-29 11:00:00,115.58,115.75,115.17,115.26,132300.0,74.3778,74.4872,74.1139,74.1719,132300.0
2007-11-29 11:30:00,115.26,115.35,114.0,115.1,122900.0,74.1719,74.2298,73.361,74.0689,122900.0
2007-11-29 12:00:00,115.14,115.35,114.51,114.89,134600.0,74.0946,74.2298,73.6892,73.9338,134600.0
2007-11-29 12:30:00,114.88,114.9,114.05,114.51,115300.0,73.9273,73.9402,73.3932,73.6892,115300.0
2007-11-29 13:00:00,114.51,115.0,114.24,114.51,90000.0,73.6892,74.0046,73.5155,73.6892,90000.0
2007-11-29 13:30:00,114.49,114.5,113.33,113.42,73600.0,73.6764,73.6828,72.9299,72.9878,73600.0
2007-11-29 14:00:00,113.42,113.94,113.05,113.25,88600.0,72.9878,73.3224,72.7497,72.8784,88600.0
2007-11-29 14:30:00,113.22,113.73,112.29,113.66,112000.0,72.8591,73.1873,72.2606,73.1422,112000.0
2007-11-29 15:00:00,113.58,113.94,113.0,113.21,84900.0,73.0908,73.3224,72.7175,72.8527,84900.0
2007-11-29 15:30:00,113.17,113.44,112.68,113.0,269900.0,72.8269,73.0007,72.5116,72.7175,269900.0
2007-11-30 09:30:00,116.49,116.67,114.17,114.57,240700.0,74.9634,75.0792,73.4704,73.7278,240700.0
2007-11-30 10:00:00,114.58,115.11,112.71,113.71,178000.0,73.7343,74.0753,72.5309,73.1744,178000.0
2007-11-30 10:30:00,113.72,113.85,111.94,112.14,98800.0,73.1808,73.2645,72.0354,72.1641,98800.0
2007-11-30 11:00:00,112.18,112.39,110.5,110.96,151800.0,72.1898,72.325,71.1087,71.4047,151800.0
2007-11-30 11:30:00,111.07,112.01,110.83,111.44,95300.0,71.4755,72.0804,71.3211,71.7136,95300.0
2007-11-30 12:00:00,111.45,112.46,111.45,112.43,59000.0,71.7201,72.37,71.7201,72.3507,59000.0
2007-11-30 12:30:00,112.46,113.2,112.14,113.01,121200.0,72.37,72.8462,72.1641,72.724,121200.0
2007-11-30 13:00:00,113.08,113.41,112.74,113.39,48800.0,72.769,72.9814,72.5502,72.9685,48800.0
2007-11-30 13:30:00,113.39,113.79,112.19,112.58,100600.0,72.9685,73.2259,72.1963,72.4472,100600.0
2007-11-30 14:00:00,112.57,113.37,112.06,113.21,48400.0,72.4408,72.9556,72.1126,72.8527,48400.0
2007-11-30 14:30:00,113.2,113.26,111.55,111.82,127800.0,72.8462,72.8848,71.7844,71.9582,127800.0
2007-11-30 15:00:00,111.76,113.3,111.55,113.09,175200.0,71.9196,72.9106,71.7844,72.7754,175200.0
2007-11-30 15:30:00,113.18,113.81,112.87,113.06,301000.0,72.8333,73.2388,72.6339,72.7561,301000.0
2007-12-03 09:30:00,112.27,113.17,110.87,111.65,168100.0,72.2477,72.8269,71.3468,71.8488,168100.0
2007-12-03 10:00:00,111.6,111.84,110.11,110.73,118300.0,71.8166,71.971,70.8577,71.2567,118300.0
2007-12-03 10:30:00,110.83,112.3,110.83,111.0,124500.0,71.3211,72.2671,71.3211,71.4305,124500.0
2007-12-03 11:00:00,111.0,111.11,110.14,110.21,133700.0,71.4305,71.5013,70.8771,70.9221,133700.0
2007-12-03 11:30:00,110.21,110.21,109.55,109.93,192000.0,70.9221,70.9221,70.4974,70.7419,192000.0
2007-12-03 12:00:00,109.89,110.0,109.34,109.73,114500.0,70.7162,70.787,70.3622,70.6132,114500.0
2007-12-03 12:30:00,109.82,110.63,109.72,110.41,161100.0,70.6711,71.1924,70.6068,71.0508,161100.0
2007-12-03 13:00:00,110.44,110.48,109.85,110.28,127600.0,71.0701,71.0959,70.6904,70.9671,127600.0
2007-12-03 13:30:00,110.28,110.6,110.12,110.32,153800.0,70.9671,71.1731,70.8642,70.9929,153800.0
2007-12-03 14:00:00,110.34,111.14,109.7,109.71,100900.0,71.0058,71.5206,70.5939,70.6003,100900.0
2007-12-03 14:30:00,109.76,110.3,109.75,110.15,95100.0,70.6325,70.98,70.6261,70.8835,95100.0
2007-12-03 15:00:00,110.15,110.83,109.78,110.46,169400.0,70.8835,71.3211,70.6454,71.083,169400.0
2007-12-03 15:30:00,110.48,110.88,110.16,110.85,201000.0,71.0959,71.3533,70.8899,71.334,201000.0
2007-12-04 09:30:00,109.2,111.5,108.66,111.12,287900.0,70.2721,71.7522,69.9246,71.5077,287900.0
2007-12-04 10:00:00,111.17,111.81,110.68,111.7,241700.0,71.5399,71.9517,71.2246,71.8809,241700.0
2007-12-04 10:30:00,111.73,112.04,110.83,111.7,124600.0,71.9002,72.0997,71.3211,71.8809,124600.0
2007-12-04 11:00:00,111.7,111.7,110.88,110.97,61200.0,71.8809,71.8809,71.3533,71.4112,61200.0
2007-12-04 11:30:00,110.88,111.0,110.16,110.83,51800.0,71.3533,71.4305,70.8899,71.3211,51800.0
2007-12-04 12:00:00,110.84,111.1,110.21,110.69,46600.0,71.3275,71.4948,70.9221,71.231,46600.0
2007-12-04 12:30:00,110.7,111.03,110.17,110.84,63300.0,71.2374,71.4498,70.8964,71.3275,63300.0
2007-12-04 13:00:00,110.87,111.0,110.45,110.51,31400.0,71.3468,71.4305,71.0765,71.1152,31400.0
2007-12-04 13:30:00,110.44,110.51,109.95,110.14,85200.0,71.0701,71.1152,70.7548,70.8771,85200.0
2007-12-04 14:00:00,110.14,110.17,109.52,109.64,53100.0,70.8771,70.8964,70.4781,70.5553,53100.0
2007-12-04 14:30:00,109.67,110.0,109.25,109.94,95000.0,70.5746,70.787,70.3043,70.7484,95000.0
2007-12-04 15:00:00,109.95,110.1,109.44,109.5,101100.0,70.7548,70.8513,70.4266,70.4652,101100.0
2007-12-04 15:30:00,109.45,110.06,109.08,109.3,175400.0,70.433,70.8256,70.1949,70.3365,175400.0
2007-12-05 09:30:00,111.75,112.87,110.87,112.37,290300.0,71.9131,72.6339,71.3468,72.3121,290300.0
2007-12-05 10:00:00,112.37,112.88,111.77,112.18,158800.0,72.3121,72.6403,71.926,72.1898,158800.0
2007-12-05 10:30:00,112.18,113.2,111.96,112.76,134500.0,72.1898,72.8462,72.0483,72.5631,134500.0
2007-12-05 11:00:00,112.79,113.2,112.42,113.01,116800.0,72.5824,72.8462,72.3443,72.724,116800.0
2007-12-05 11:30:00,113.01,113.4,112.86,113.38,107100.0,72.724,72.9749,72.6274,72.9621,107100.0
2007-12-05 12:00:00,113.35,113.79,113.35,113.63,101100.0,72.9427,73.2259,72.9427,73.1229,101100.0
2007-12-05 12:30:00,113.65,114.06,113.36,113.86,92200.0,73.1358,73.3996,72.9492,73.2709,92200.0
2007-12-05 13:00:00,113.85,114.0,112.92,113.27,88100.0,73.2645,73.361,72.666,72.8913,88100.0
2007-12-05 13:30:00,113.28,113.45,112.0,112.4,118200.0,72.8977,73.0071,72.074,72.3314,118200.0
2007-12-05 14:00:00,112.39,113.16,112.38,112.86,77300.0,72.325,72.8205,72.3185,72.6274,77300.0
2007-12-05 14:30:00,112.87,113.5,112.66,113.4,112700.0,72.6339,73.0393,72.4987,72.9749,112700.0
2007-12-05 15:00:00,113.42,114.38,113.2,113.61,180500.0,72.9878,73.6056,72.8462,73.1101,180500.0
2007-12-05 15:30:00,113.53,113.68,112.82,113.1,245200.0,73.0586,73.1551,72.6017,72.7819,245200.0
2007-12-06 09:30:00,112.13,114.0,112.13,114.0,118600.0,72.1577,73.361,72.1577,73.361,118600.0
2007-12-06 10:00:00,113.93,114.52,113.29,113.39,145200.0,73.316,73.6957,72.9041,72.9685,145200.0
2007-12-06 10:30:00,113.33,113.91,113.01,113.79,67900.0,72.9299,73.3031,72.724,73.2259,67900.0
2007-12-06 11:00:00,113.83,113.83,112.89,113.01,59000.0,73.2516,73.2516,72.6467,72.724,59000.0
2007-12-06 11:30:00,113.04,113.29,112.81,113.25,73300.0,72.7433,72.9041,72.5952,72.8784,73300.0
2007-12-06 12:00:00,113.19,113.5,112.68,113.33,98200.0,72.8398,73.0393,72.5116,72.9299,98200.0
2007-12-06 12:30:00,113.33,113.65,113.28,113.55,64500.0,72.9299,73.1358,72.8977,73.0715,64500.0
2007-12-06 13:00:00,113.54,113.89,113.52,113.84,86800.0,73.065,73.2902,73.0521,73.2581,86800.0
2007-12-06 13:30:00,113.82,114.07,113.65,113.79,94200.0,73.2452,73.4061,73.1358,73.2259,94200.0
2007-12-06 14:00:00,113.79,114.75,113.69,114.73,158200.0,73.2259,73.8437,73.1615,73.8308,158200.0
2007-12-06 14:30:00,114.74,115.8,114.74,115.69,178200.0,73.8372,74.5194,73.8372,74.4486,178200.0
2007-12-06 15:00:00,115.66,116.3,114.91,116.25,197000.0,74.4293,74.8411,73.9466,74.8089,197000.0
2007-12-06 15:30:00,116.25,117.69,113.18,117.61,416500.0,74.8089,75.7356,72.8333,75.6841,416500.0
2007-12-07 09:30:00,116.7,118.89,116.5,118.33,238300.0,75.0985,76.5078,74.9698,76.1475,238300.0
2007-12-07 10:00:00,118.32,119.0,117.49,118.76,157000.0,76.141,76.5786,75.6069,76.4242,157000.0
2007-12-07 10:30:00,118.74,118.96,117.85,117.97,115700.0,76.4113,76.5529,75.8386,75.9158,115700.0
2007-12-07 11:00:00,118.0,118.58,117.86,118.19,97900.0,75.9351,76.3083,75.845,76.0574,97900.0
2007-12-07 11:30:00,118.19,118.87,117.97,118.15,81500.0,76.0574,76.495,75.9158,76.0316,81500.0
2007-12-07 12:00:00,118.13,118.54,117.9,118.48,55700.0,76.0188,76.2826,75.8708,76.244,55700.0
2007-12-07 12:30:00,118.49,118.49,118.12,118.3,64200.0,76.2504,76.2504,76.0123,76.1282,64200.0
2007-12-07 13:00:00,118.3,118.4,117.92,118.05,62200.0,76.1282,76.1925,75.8836,75.9673,62200.0
2007-12-07 13:30:00,118.03,118.53,117.94,118.37,80200.0,75.9544,76.2762,75.8965,76.1732,80200.0
2007-12-07 14:00:00,118.43,118.43,117.77,118.02,63400.0,76.2118,76.2118,75.7871,75.948,63400.0
2007-12-07 14:30:00,117.97,118.41,117.63,118.29,72900.0,75.9158,76.1989,75.697,76.1217,72900.0
2007-12-07 15:00:00,118.28,118.7,117.9,117.97,94200.0,76.1153,76.3856,75.8708,75.9158,94200.0
2007-12-07 15:30:00,117.92,118.82,117.5,118.73,181300.0,75.8836,76.4628,75.6133,76.4049,181300.0
2007-12-10 09:30:00,120.0,120.0,119.0,119.42,119600.0,77.2221,77.2221,76.5786,76.8489,119600.0
2007-12-10 10:00:00,119.46,119.85,118.81,118.87,86900.0,76.8746,77.1256,76.4564,76.495,86900.0
2007-12-10 10:30:00,118.87,119.05,117.99,118.93,96500.0,76.495,76.6108,75.9287,76.5336,96500.0
2007-12-10 11:00:00,118.99,120.0,118.99,119.98,108500.0,76.5722,77.2221,76.5722,77.2093,108500.0
2007-12-10 11:30:00,119.92,122.36,119.91,122.12,200900.0,77.1707,78.7408,77.1642,78.5864,200900.0
2007-12-10 12:00:00,122.08,122.96,121.68,122.8,159800.0,78.5607,79.127,78.3033,79.024,159800.0
2007-12-10 12:30:00,122.8,122.94,122.21,122.25,91700.0,79.024,79.1141,78.6443,78.6701,91700.0
2007-12-10 13:00:00,122.21,122.53,121.66,122.51,67300.0,78.6443,78.8502,78.2904,78.8374,67300.0
2007-12-10 13:30:00,122.51,122.66,121.22,121.32,75600.0,78.8374,78.9339,78.0072,78.0716,75600.0
2007-12-10 14:00:00,121.34,121.43,120.11,120.33,127200.0,78.0845,78.1424,77.2929,77.4345,127200.0
2007-12-10 14:30:00,120.3,120.62,119.12,119.81,149600.0,77.4152,77.6211,76.6558,77.0999,149600.0
2007-12-10 15:00:00,119.81,120.18,119.28,119.81,143700.0,77.0999,77.338,76.7588,77.0999,143700.0
2007-12-10 15:30:00,119.82,120.68,119.74,120.35,192700.0,77.1063,77.6597,77.0548,77.4474,192700.0
2007-12-11 09:30:00,119.64,119.64,117.53,118.05,252300.0,76.9905,76.9905,75.6327,75.9673,252300.0
2007-12-11 10:00:00,118.04,118.24,117.72,118.0,70900.0,75.9608,76.0895,75.7549,75.9351,70900.0
2007-12-11 10:30:00,118.04,118.64,117.98,118.64,89900.0,75.9608,76.347,75.9222,76.347,89900.0
2007-12-11 11:00:00,118.67,119.2,118.56,119.13,60900.0,76.3663,76.7073,76.2955,76.6623,60900.0
2007-12-11 11:30:00,119.15,119.49,118.9,119.24,108300.0,76.6751,76.8939,76.5143,76.7331,108300.0
2007-12-11 12:00:00,119.24,119.25,118.82,118.93,45100.0,76.7331,76.7395,76.4628,76.5336,45100.0
2007-12-11 12:30:00,118.93,119.28,118.93,119.25,57000.0,76.5336,76.7588,76.5336,76.7395,57000.0
2007-12-11 13:00:00,119.28,119.81,119.25,119.49,254900.0,76.7588,77.0999,76.7395,76.8939,254900.0
2007-12-11 13:30:00,119.46,119.99,119.46,119.89,81500.0,76.8746,77.2157,76.8746,77.1514,81500.0
2007-12-11 14:00:00,119.87,120.15,117.4,118.22,207000.0,77.1385,77.3187,75.549,76.0767,207000.0
2007-12-11 14:30:00,118.26,118.32,116.5,117.01,189000.0,76.1024,76.141,74.9698,75.298,189000.0
2007-12-11 15:00:00,117.01,117.06,116.34,116.67,140300.0,75.298,75.3302,74.8669,75.0792,140300.0
2007-12-11 15:30:00,116.7,117.1,115.55,115.75,313600.0,75.0985,75.3559,74.3585,74.4872,313600.0
2007-12-12 09:30:00,117.62,119.3,116.24,118.36,430600.0,75.6906,76.7717,74.8025,76.1668,430600.0
2007-12-12 10:00:00,118.35,120.24,118.05,119.25,202800.0,76.1603,77.3766,75.9673,76.7395,202800.0
2007-12-12 10:30:00,119.23,119.5,118.4,118.49,95700.0,76.7266,76.9004,76.1925,76.2504,95700.0
2007-12-12 11:00:00,118.49,118.75,118.36,118.51,70200.0,76.2504,76.4177,76.1668,76.2633,70200.0
2007-12-12 11:30:00,118.58,119.13,118.1,118.9,79300.0,76.3083,76.6623,75.9995,76.5143,79300.0
2007-12-12 12:00:00,118.9,118.99,118.21,118.69,61400.0,76.5143,76.5722,76.0702,76.3791,61400.0
2007-12-12 12:30:00,118.59,118.71,117.77,118.02,239100.0,76.3148,76.392,75.7871,75.948,239100.0
2007-12-12 13:00:00,118.05,118.15,117.48,117.56,88800.0,75.9673,76.0316,75.6005,75.652,88800.0
2007-12-12 13:30:00,117.61,118.37,117.46,118.3,134700.0,75.6841,76.1732,75.5876,76.1282,134700.0
2007-12-12 14:00:00,118.33,118.34,117.48,117.78,202000.0,76.1475,76.1539,75.6005,75.7935,202000.0
2007-12-12 14:30:00,117.82,118.09,117.55,117.83,190300.0,75.8193,75.993,75.6455,75.8257,190300.0
2007-12-12 15:00:00,117.83,117.87,116.4,117.06,513700.0,75.8257,75.8514,74.9055,75.3302,513700.0
2007-12-12 15:30:00,117.07,118.58,117.06,118.2,607800.0,75.3366,76.3083,75.3302,76.0638,607800.0
2007-12-13 09:30:00,116.19,118.98,116.19,118.18,135700.0,74.7703,76.5658,74.7703,76.0509,135700.0
2007-12-13 10:00:00,118.19,118.71,117.84,118.27,139400.0,76.0574,76.392,75.8321,76.1089,139400.0
2007-12-13 10:30:00,118.29,119.83,118.16,118.9,176300.0,76.1217,77.1127,76.0381,76.5143,176300.0
2007-12-13 11:00:00,118.93,119.4,118.23,118.83,137800.0,76.5336,76.836,76.0831,76.4692,137800.0
2007-12-13 11:30:00,118.78,118.91,118.0,118.72,181400.0,76.437,76.5207,75.9351,76.3984,181400.0
2007-12-13 12:00:00,118.76,118.81,118.33,118.51,116000.0,76.4242,76.4564,76.1475,76.2633,116000.0
2007-12-13 12:30:00,118.5,119.0,118.27,118.89,65600.0,76.2569,76.5786,76.1089,76.5078,65600.0
2007-12-13 13:00:00,118.84,119.0,118.56,118.86,71400.0,76.4757,76.5786,76.2955,76.4885,71400.0
2007-12-13 13:30:00,118.87,119.0,118.53,118.79,62200.0,76.495,76.5786,76.2762,76.4435,62200.0
2007-12-13 14:00:00,118.83,118.99,118.53,118.93,85700.0,76.4692,76.5722,76.2762,76.5336,85700.0
2007-12-13 14:30:00,118.91,119.0,118.56,118.67,65100.0,76.5207,76.5786,76.2955,76.3663,65100.0
2007-12-13 15:00:00,118.66,118.92,118.13,118.88,85400.0,76.3598,76.5271,76.0188,76.5014,85400.0
2007-12-13 15:30:00,118.9,118.96,118.3,118.72,111500.0,76.5143,76.5529,76.1282,76.3984,111500.0
2007-12-14 09:30:00,117.63,118.82,117.6,118.54,92400.0,75.697,76.4628,75.6777,76.2826,92400.0
2007-12-14 10:00:00,118.54,119.75,118.44,119.67,90800.0,76.2826,77.0613,76.2183,77.0098,90800.0
2007-12-14 10:30:00,119.7,119.75,119.14,119.53,87000.0,77.0291,77.0613,76.6687,76.9197,87000.0
2007-12-14 11:00:00,119.6,119.75,119.03,119.6,82800.0,76.9647,77.0613,76.5979,76.9647,82800.0
2007-12-14 11:30:00,119.6,119.76,118.84,119.24,75500.0,76.9647,77.0677,76.4757,76.7331,75500.0
2007-12-14 12:00:00,119.22,119.75,119.14,119.7,42100.0,76.7202,77.0613,76.6687,77.0291,42100.0
2007-12-14 12:30:00,119.66,119.7,119.06,119.7,69600.0,77.0033,77.0291,76.6172,77.0291,69600.0
2007-12-14 13:00:00,119.73,119.75,119.4,119.53,140800.0,77.0484,77.0613,76.836,76.9197,140800.0
2007-12-14 13:30:00,119.61,119.72,119.28,119.41,123800.0,76.9712,77.042,76.7588,76.8425,123800.0
2007-12-14 14:00:00,119.42,119.42,118.81,118.83,97800.0,76.8489,76.8489,76.4564,76.4692,97800.0
2007-12-14 14:30:00,118.82,119.24,118.49,118.94,141800.0,76.4628,76.7331,76.2504,76.54,141800.0
2007-12-14 15:00:00,118.93,119.19,117.33,118.57,318200.0,76.5336,76.7009,75.5039,76.3019,318200.0
2007-12-14 15:30:00,118.57,119.23,117.75,117.83,252900.0,76.3019,76.7266,75.7742,75.8257,252900.0
2007-12-17 09:30:00,118.85,118.85,116.34,118.13,185200.0,76.4821,76.4821,74.8669,76.0188,185200.0
2007-12-17 10:00:00,118.13,118.33,117.41,117.49,157700.0,76.0188,76.1475,75.5554,75.6069,157700.0
2007-12-17 10:30:00,117.5,118.0,117.24,117.83,127600.0,75.6133,75.9351,75.446,75.8257,127600.0
2007-12-17 11:00:00,117.88,118.09,116.92,117.42,128800.0,75.8579,75.993,75.2401,75.5619,128800.0
2007-12-17 11:30:00,117.32,117.67,116.86,117.21,67000.0,75.4975,75.7227,75.2015,75.4267,67000.0
2007-12-17 12:00:00,117.21,117.66,116.85,116.92,112500.0,75.4267,75.7163,75.1951,75.2401,112500.0
2007-12-17 12:30:00,116.92,117.23,116.84,117.1,85400.0,75.2401,75.4396,75.1886,75.3559,85400.0
2007-12-17 13:00:00,117.06,117.13,116.32,116.58,101400.0,75.3302,75.3752,74.854,75.0213,101400.0
2007-12-17 13:30:00,116.61,116.84,116.31,116.54,116600.0,75.0406,75.1886,74.8476,74.9956,116600.0
2007-12-17 14:00:00,116.52,117.2,116.45,116.58,125900.0,74.9827,75.4203,74.9377,75.0213,125900.0
2007-12-17 14:30:00,116.59,116.9,115.72,115.8,130500.0,75.0277,75.2272,74.4679,74.5194,130500.0
2007-12-17 15:00:00,115.85,116.06,114.51,115.68,202900.0,74.5515,74.6867,73.6892,74.4421,202900.0
2007-12-17 15:30:00,115.68,116.69,115.24,115.39,273900.0,74.4421,75.0921,74.159,74.2555,273900.0
2007-12-18 09:30:00,116.5,117.15,114.28,114.34,146200.0,74.9698,75.3881,73.5412,73.5798,146200.0
2007-12-18 10:00:00,114.34,114.8,112.07,112.07,211600.0,73.5798,73.8758,72.119,72.119,211600.0
2007-12-18 10:30:00,112.16,113.29,111.19,113.15,294500.0,72.177,72.9041,71.5527,72.814,294500.0
2007-12-18 11:00:00,113.0,113.2,111.36,111.7,117700.0,72.7175,72.8462,71.6621,71.8809,117700.0
2007-12-18 11:30:00,111.56,111.67,110.5,111.05,244600.0,71.7908,71.8616,71.1087,71.4627,244600.0
2007-12-18 12:00:00,111.03,111.62,110.53,111.34,204600.0,71.4498,71.8295,71.128,71.6493,204600.0
2007-12-18 12:30:00,111.34,111.56,110.62,111.09,119400.0,71.6493,71.7908,71.1859,71.4884,119400.0
2007-12-18 13:00:00,111.09,112.99,110.81,112.74,207500.0,71.4884,72.7111,71.3082,72.5502,207500.0
2007-12-18 13:30:00,112.76,113.19,111.6,111.79,96300.0,72.5631,72.8398,71.8166,71.9389,96300.0
2007-12-18 14:00:00,111.85,112.73,111.84,112.68,126200.0,71.9775,72.5438,71.971,72.5116,126200.0
2007-12-18 14:30:00,112.68,113.16,111.81,112.22,72800.0,72.5116,72.8205,71.9517,72.2156,72800.0
2007-12-18 15:00:00,112.26,113.0,112.05,112.47,102200.0,72.2413,72.7175,72.1062,72.3765,102200.0
2007-12-18 15:30:00,112.39,112.74,111.1,111.64,198700.0,72.325,72.5502,71.4948,71.8423,198700.0
2007-12-19 09:30:00,112.45,113.78,111.06,112.47,192700.0,72.3636,73.2195,71.4691,72.3765,192700.0
2007-12-19 10:00:00,112.47,112.88,112.17,112.47,76300.0,72.3765,72.6403,72.1834,72.3765,76300.0
2007-12-19 10:30:00,112.47,112.58,112.19,112.24,125800.0,72.3765,72.4472,72.1963,72.2284,125800.0
2007-12-19 11:00:00,112.15,112.47,111.39,112.05,124100.0,72.1705,72.3765,71.6815,72.1062,124100.0
2007-12-19 11:30:00,112.06,112.43,111.71,112.17,127900.0,72.1126,72.3507,71.8874,72.1834,127900.0
2007-12-19 12:00:00,112.17,112.49,111.93,112.3,178800.0,72.1834,72.3893,72.029,72.2671,178800.0
2007-12-19 12:30:00,112.31,112.35,111.6,111.77,77600.0,72.2735,72.2992,71.8166,71.926,77600.0
2007-12-19 13:00:00,111.71,111.72,111.15,111.36,54900.0,71.8874,71.8938,71.527,71.6621,54900.0
2007-12-19 13:30:00,111.3,112.02,111.15,111.83,78100.0,71.6235,72.0869,71.527,71.9646,78100.0
2007-12-19 14:00:00,111.78,112.3,111.53,111.68,196200.0,71.9324,72.2671,71.7715,71.8681,196200.0
2007-12-19 14:30:00,111.68,111.88,111.06,111.48,131700.0,71.8681,71.9968,71.4691,71.7394,131700.0
2007-12-19 15:00:00,111.5,112.02,111.38,111.65,130500.0,71.7522,72.0869,71.675,71.8488,130500.0
2007-12-19 15:30:00,111.62,112.46,111.14,111.33,221200.0,71.8295,72.37,71.5206,71.6428,221200.0
2007-12-20 09:30:00,112.66,113.39,111.5,111.79,277400.0,72.4987,72.9685,71.7522,71.9389,277400.0
2007-12-20 10:00:00,111.79,111.81,110.25,110.93,205900.0,71.9389,71.9517,70.9478,71.3854,205900.0
2007-12-20 10:30:00,110.92,111.19,110.23,110.31,130600.0,71.379,71.5527,70.935,70.9865,130600.0
2007-12-20 11:00:00,110.31,111.0,109.75,110.22,185300.0,70.9865,71.4305,70.6261,70.9285,185300.0
2007-12-20 11:30:00,110.22,110.43,108.79,109.01,167300.0,70.9285,71.0637,70.0083,70.1499,167300.0
2007-12-20 12:00:00,109.01,110.99,108.3,108.9,130800.0,70.1499,71.424,69.693,70.0791,130800.0
2007-12-20 12:30:00,108.92,109.19,108.61,108.72,105800.0,70.092,70.2657,69.8925,69.9633,105800.0
2007-12-20 13:00:00,108.78,109.88,108.75,109.36,117700.0,70.0019,70.7097,69.9826,70.3751,117700.0
2007-12-20 13:30:00,109.43,109.85,109.01,109.64,71600.0,70.4202,70.6904,70.1499,70.5553,71600.0
2007-12-20 14:00:00,109.66,109.79,109.01,109.6,93300.0,70.5682,70.6518,70.1499,70.5296,93300.0
2007-12-20 14:30:00,109.53,109.95,109.26,109.8,62800.0,70.4845,70.7548,70.3108,70.6583,62800.0
2007-12-20 15:00:00,109.8,110.17,108.95,108.98,141100.0,70.6583,70.8964,70.1113,70.1306,141100.0
2007-12-20 15:30:00,109.01,109.31,107.26,107.31,463400.0,70.1499,70.3429,69.0237,69.0559,463400.0
2007-12-21 09:30:00,108.68,109.95,107.46,109.05,315300.0,69.9375,70.7548,69.1524,70.1756,315300.0
2007-12-21 10:00:00,109.06,109.33,108.81,108.91,156900.0,70.1821,70.3558,70.0212,70.0855,156900.0
2007-12-21 10:30:00,108.91,109.25,108.0,108.79,201600.0,70.0855,70.3043,69.4999,70.0083,201600.0
2007-12-21 11:00:00,108.71,109.25,108.57,108.64,97700.0,69.9568,70.3043,69.8667,69.9118,97700.0
2007-12-21 11:30:00,108.68,108.98,108.57,108.72,83600.0,69.9375,70.1306,69.8667,69.9633,83600.0
2007-12-21 12:00:00,108.73,108.95,107.35,107.58,141700.0,69.9697,70.1113,69.0816,69.2296,141700.0
2007-12-21 12:30:00,107.61,108.0,107.56,107.76,65900.0,69.249,69.4999,69.2168,69.3455,65900.0
2007-12-21 13:00:00,107.78,108.34,107.71,108.33,100000.0,69.3584,69.7187,69.3133,69.7123,100000.0
2007-12-21 13:30:00,108.33,108.39,107.9,108.06,96400.0,69.7123,69.7509,69.4356,69.5385,96400.0
2007-12-21 14:00:00,108.06,108.06,107.73,107.96,115900.0,69.5385,69.5385,69.3262,69.4742,115900.0
2007-12-21 14:30:00,107.94,108.01,107.74,107.77,80800.0,69.4613,69.5064,69.3326,69.3519,80800.0
2007-12-21 15:00:00,107.81,108.47,107.6,107.94,143500.0,69.3777,69.8024,69.2425,69.4613,143500.0
2007-12-21 15:30:00,107.88,108.34,107.52,107.73,353900.0,69.4227,69.7187,69.191,69.3262,353900.0
2007-12-24 09:30:00,107.64,108.37,106.79,107.4,111600.0,69.2683,69.738,68.7213,69.1138,111600.0
2007-12-24 10:00:00,107.34,107.41,107.07,107.3,40500.0,69.0752,69.1203,68.9015,69.0495,40500.0
2007-12-24 10:30:00,107.25,107.6,107.01,107.5,74700.0,69.0173,69.2425,68.8628,69.1782,74700.0
2007-12-24 11:00:00,107.49,107.56,106.84,107.2,84000.0,69.1717,69.2168,68.7534,68.9851,84000.0
2007-12-24 11:30:00,107.32,107.52,107.12,107.2,130100.0,69.0623,69.191,68.9336,68.9851,130100.0
2007-12-24 12:00:00,107.31,107.35,106.95,107.01,65500.0,69.0559,69.0816,68.8242,68.8628,65500.0
2007-12-24 12:30:00,107.1,107.27,106.5,107.1,101600.0,68.9208,69.0302,68.5346,68.9208,101600.0
2007-12-24 13:00:00,107.18,107.18,106.98,106.98,6700.0,68.9722,68.9722,68.8435,68.8435,6700.0
2007-12-24 13:30:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:00:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:30:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:00:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:30:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-26 09:30:00,106.5,106.98,105.36,106.92,148600.0,68.5346,68.8435,67.801,68.8049,148600.0
2007-12-26 10:00:00,106.92,107.76,106.8,107.31,100500.0,68.8049,69.3455,68.7277,69.0559,100500.0
2007-12-26 10:30:00,107.29,107.36,106.78,106.97,37400.0,69.043,69.0881,68.7148,68.8371,37400.0
2007-12-26 11:00:00,107.02,107.2,106.82,106.99,37400.0,68.8693,68.9851,68.7406,68.85,37400.0
2007-12-26 11:30:00,106.97,107.01,106.5,106.62,28100.0,68.8371,68.8628,68.5346,68.6119,28100.0
2007-12-26 12:00:00,106.55,106.87,106.55,106.75,38500.0,68.5668,68.7728,68.5668,68.6955,38500.0
2007-12-26 12:30:00,106.75,107.4,106.62,107.35,52900.0,68.6955,69.1138,68.6119,69.0816,52900.0
2007-12-26 13:00:00,107.28,107.35,106.98,107.32,91500.0,69.0366,69.0816,68.8435,69.0623,91500.0
2007-12-26 13:30:00,107.32,107.7,107.2,107.66,60500.0,69.0623,69.3069,68.9851,69.2811,60500.0
2007-12-26 14:00:00,107.66,107.71,107.02,107.32,66900.0,69.2811,69.3133,68.8693,69.0623,66900.0
2007-12-26 14:30:00,107.31,107.65,107.28,107.59,48200.0,69.0559,69.2747,69.0366,69.2361,48200.0
2007-12-26 15:00:00,107.62,108.14,107.38,107.59,95700.0,69.2554,69.59,69.1009,69.2361,95700.0
2007-12-26 15:30:00,107.65,108.45,107.56,107.92,288500.0,69.2747,69.7895,69.2168,69.4484,288500.0
2007-12-27 09:30:00,107.85,110.45,107.73,109.51,260300.0,69.4034,71.0765,69.3262,70.4716,260300.0
2007-12-27 10:00:00,109.5,109.89,108.52,108.97,126000.0,70.4652,70.7162,69.8346,70.1241,126000.0
2007-12-27 10:30:00,108.99,109.29,107.5,107.84,117200.0,70.137,70.3301,69.1782,69.397,117200.0
2007-12-27 11:00:00,107.87,108.02,106.85,107.0,84300.0,69.4163,69.5128,68.7599,68.8564,84300.0
2007-12-27 11:30:00,106.95,107.56,106.95,107.49,65100.0,68.8242,69.2168,68.8242,69.1717,65100.0
2007-12-27 12:00:00,107.49,107.78,107.2,107.33,56400.0,69.1717,69.3584,68.9851,69.0688,56400.0
2007-12-27 12:30:00,107.36,107.47,107.0,107.16,75000.0,69.0881,69.1589,68.8564,68.9594,75000.0
2007-12-27 13:00:00,107.17,107.37,106.83,107.35,85500.0,68.9658,69.0945,68.747,69.0816,85500.0
2007-12-27 13:30:00,107.35,107.47,106.94,107.02,40800.0,69.0816,69.1589,68.8178,68.8693,40800.0
2007-12-27 14:00:00,107.02,107.31,107.0,107.16,49400.0,68.8693,69.0559,68.8564,68.9594,49400.0
2007-12-27 14:30:00,107.14,107.14,106.5,106.52,60500.0,68.9465,68.9465,68.5346,68.5475,60500.0
2007-12-27 15:00:00,106.52,107.11,106.28,106.31,78600.0,68.5475,68.9272,68.3931,68.4124,78600.0
2007-12-27 15:30:00,106.36,106.55,105.62,105.78,196800.0,68.4446,68.5668,67.9684,68.0713,196800.0
2007-12-28 09:30:00,106.5,106.93,106.0,106.49,74900.0,68.5346,68.8114,68.2129,68.5282,74900.0
2007-12-28 10:00:00,106.45,106.85,105.5,106.62,98400.0,68.5025,68.7599,67.8911,68.6119,98400.0
2007-12-28 10:30:00,106.65,106.92,106.3,106.36,9000.0,68.6312,68.8049,68.4059,68.4446,9000.0
2007-12-28 11:00:00,106.36,106.61,106.0,106.13,51200.0,68.4446,68.6054,68.2129,68.2965,51200.0
2007-12-28 11:30:00,106.16,106.92,106.1,106.38,49100.0,68.3159,68.8049,68.2772,68.4574,49100.0
2007-12-28 12:00:00,106.42,106.87,106.1,106.57,45000.0,68.4832,68.7728,68.2772,68.5797,45000.0
2007-12-28 12:30:00,106.52,106.55,105.75,105.88,35400.0,68.5475,68.5668,68.052,68.1357,35400.0
2007-12-28 13:00:00,105.85,106.14,105.66,106.12,28600.0,68.1164,68.303,67.9941,68.2901,28600.0
2007-12-28 13:30:00,106.12,106.32,105.8,106.28,28800.0,68.2901,68.4188,68.0842,68.3931,28800.0
2007-12-28 14:00:00,106.23,106.42,106.11,106.39,37400.0,68.3609,68.4832,68.2837,68.4639,37400.0
2007-12-28 14:30:00,106.4,106.84,106.21,106.56,43400.0,68.4703,68.7534,68.348,68.5733,43400.0
2007-12-28 15:00:00,106.61,106.67,106.09,106.59,56100.0,68.6054,68.644,68.2708,68.5926,56100.0
2007-12-28 15:30:00,106.59,106.89,106.01,106.31,122800.0,68.5926,68.7856,68.2193,68.4124,122800.0
2007-12-31 09:30:00,105.17,106.15,105.15,105.56,75800.0,67.6788,68.3094,67.6659,67.9297,75800.0
2007-12-31 10:00:00,105.66,105.77,104.53,104.66,52200.0,67.9941,68.0649,67.2669,67.3506,52200.0
2007-12-31 10:30:00,104.7,104.93,104.28,104.42,82800.0,67.3763,67.5243,67.106,67.1961,82800.0
2007-12-31 11:00:00,104.42,104.44,103.27,103.75,121100.0,67.1961,67.209,66.4561,66.765,121100.0
2007-12-31 11:30:00,103.75,104.36,103.61,104.07,66200.0,66.765,67.1575,66.6749,66.9709,66200.0
2007-12-31 12:00:00,104.06,104.52,103.92,104.07,35400.0,66.9645,67.2605,66.8744,66.9709,35400.0
2007-12-31 12:30:00,104.03,104.29,103.77,103.92,53500.0,66.9452,67.1125,66.7778,66.8744,53500.0
2007-12-31 13:00:00,103.87,104.24,103.75,104.04,103600.0,66.8422,67.0803,66.765,66.9516,103600.0
2007-12-31 13:30:00,104.09,104.2,103.7,103.78,71200.0,66.9838,67.0546,66.7328,66.7843,71200.0
2007-12-31 14:00:00,103.81,103.85,102.5,102.61,128500.0,66.8036,66.8293,65.9606,66.0314,128500.0
2007-12-31 14:30:00,102.55,103.54,102.52,103.14,80500.0,65.9928,66.6298,65.9734,66.3724,80500.0
2007-12-31 15:00:00,103.18,103.95,102.76,103.92,92000.0,66.3982,66.8937,66.1279,66.8744,92000.0
2007-12-31 15:30:00,103.79,103.79,102.76,103.41,295600.0,66.7907,66.7907,66.1279,66.5462,295600.0
2008-01-02 09:30:00,103.3,105.38,103.3,104.8,224800.0,66.4754,67.8139,66.4754,67.4407,224800.0
2008-01-02 10:00:00,104.8,105.03,103.79,104.58,159900.0,67.4407,67.5887,66.7907,67.2991,159900.0
2008-01-02 10:30:00,104.58,104.61,103.69,104.0,81300.0,67.2991,67.3184,66.7264,66.9259,81300.0
2008-01-02 11:00:00,103.95,103.95,102.49,102.69,157800.0,66.8937,66.8937,65.9541,66.0828,157800.0
2008-01-02 11:30:00,102.74,103.25,101.65,101.89,110300.0,66.115,66.4432,65.4136,65.568,110300.0
2008-01-02 12:00:00,101.82,102.25,100.81,101.07,169600.0,65.523,65.7997,64.873,65.0403,169600.0
2008-01-02 12:30:00,101.04,101.47,100.5,101.1,183600.0,65.021,65.2978,64.6735,65.0597,183600.0
2008-01-02 13:00:00,101.21,102.14,100.9,101.26,78600.0,65.1304,65.7289,64.9309,65.1626,78600.0
2008-01-02 13:30:00,101.16,101.77,100.96,101.38,61300.0,65.0983,65.4908,64.9696,65.2398,61300.0
2008-01-02 14:00:00,101.39,101.71,100.1,100.58,215400.0,65.2463,65.4522,64.4161,64.725,215400.0
2008-01-02 14:30:00,100.6,101.26,100.22,100.3,111100.0,64.7379,65.1626,64.4934,64.5448,111100.0
2008-01-02 15:00:00,100.24,100.44,99.65,99.98,187100.0,64.5062,64.6349,64.1266,64.3389,187100.0
2008-01-02 15:30:00,99.98,100.78,99.85,100.15,252700.0,64.3389,64.8537,64.2553,64.4483,252700.0
2008-01-03 09:30:00,100.0,101.14,95.86,96.08,630800.0,64.3518,65.0854,61.6876,61.8292,630800.0
2008-01-03 10:00:00,96.06,96.47,95.3,96.08,682200.0,61.8163,62.0802,61.3272,61.8292,682200.0
2008-01-03 10:30:00,96.18,96.49,94.8,95.64,284400.0,61.8935,62.093,61.0055,61.546,284400.0
2008-01-03 11:00:00,95.63,95.88,95.0,95.3,167100.0,61.5396,61.7005,61.1342,61.3272,167100.0
2008-01-03 11:30:00,95.33,95.5,94.65,95.32,190500.0,61.3466,61.456,60.909,61.3401,190500.0
2008-01-03 12:00:00,95.3,95.76,94.5,94.73,209900.0,61.3272,61.6233,60.8124,60.9604,209900.0
2008-01-03 12:30:00,94.87,95.34,94.48,95.1,192700.0,61.0505,61.353,60.7996,61.1985,192700.0
2008-01-03 13:00:00,95.07,95.2,94.35,94.93,222700.0,61.1792,61.2629,60.7159,61.0891,222700.0
2008-01-03 13:30:00,94.93,96.22,94.91,95.85,319400.0,61.0891,61.9193,61.0763,61.6812,319400.0
2008-01-03 14:00:00,95.87,96.59,95.67,95.72,174500.0,61.6941,62.1574,61.5654,61.5975,174500.0
2008-01-03 14:30:00,95.7,96.44,95.5,96.14,207300.0,61.5847,62.0609,61.456,61.8678,207300.0
2008-01-03 15:00:00,96.13,96.48,95.92,96.3,473600.0,61.8614,62.0866,61.7262,61.9708,473600.0
2008-01-03 15:30:00,96.29,96.7,94.82,95.29,718900.0,61.9643,62.2282,61.0184,61.3208,718900.0
2008-01-04 09:30:00,94.38,94.38,91.16,92.22,504500.0,60.7352,60.7352,58.6631,59.3452,504500.0
2008-01-04 10:00:00,92.22,93.83,91.51,93.19,401100.0,59.3452,60.3813,58.8883,59.9694,401100.0
2008-01-04 10:30:00,93.11,93.36,91.72,92.07,222600.0,59.9179,60.0788,59.0235,59.2487,222600.0
2008-01-04 11:00:00,92.07,92.15,90.95,91.07,283900.0,59.2487,59.3002,58.5279,58.6052,283900.0
2008-01-04 11:30:00,91.05,91.85,91.0,91.61,260900.0,58.5923,59.1071,58.5601,58.9527,260900.0
2008-01-04 12:00:00,91.67,93.45,91.56,92.4,374700.0,58.9913,60.1367,58.9205,59.461,374700.0
2008-01-04 12:30:00,92.48,93.35,92.04,92.67,153500.0,59.5125,60.0724,59.2294,59.6348,153500.0
2008-01-04 13:00:00,92.56,92.62,91.55,91.66,129900.0,59.564,59.6026,58.9141,58.9848,129900.0
2008-01-04 13:30:00,91.66,91.79,91.12,91.31,187700.0,58.9848,59.0685,58.6373,58.7596,187700.0
2008-01-04 14:00:00,91.3,91.34,90.12,90.13,190100.0,58.7532,58.7789,57.9938,58.0003,190100.0
2008-01-04 14:30:00,90.14,90.23,89.34,89.91,308800.0,58.0067,58.0646,57.4919,57.8587,308800.0
2008-01-04 15:00:00,89.95,90.18,89.23,89.31,341300.0,57.8844,58.0324,57.4211,57.4726,341300.0
2008-01-04 15:30:00,89.31,89.51,88.3,88.68,586500.0,57.4726,57.6013,56.8226,57.0672,586500.0
2008-01-07 09:30:00,89.0,89.29,85.93,86.75,672000.0,57.2731,57.4597,55.2975,55.8252,672000.0
2008-01-07 10:00:00,86.76,86.76,84.75,84.83,442800.0,55.8316,55.8316,54.5381,54.5896,442800.0
2008-01-07 10:30:00,84.84,85.35,83.61,83.92,391200.0,54.5961,54.9242,53.8045,54.004,391200.0
2008-01-07 11:00:00,83.92,85.5,83.89,85.28,668600.0,54.004,55.0208,53.9847,54.8792,668600.0
2008-01-07 11:30:00,85.26,86.71,85.12,86.61,769300.0,54.8663,55.7994,54.7762,55.7351,769300.0
2008-01-07 12:00:00,86.61,87.25,85.86,86.94,319500.0,55.7351,56.1469,55.2524,55.9474,319500.0
2008-01-07 12:30:00,86.99,88.1,86.91,87.53,403500.0,55.9796,56.6939,55.9281,56.3271,403500.0
2008-01-07 13:00:00,87.53,87.57,86.12,86.99,187300.0,56.3271,56.3529,55.4198,55.9796,187300.0
2008-01-07 13:30:00,86.94,87.11,85.68,85.98,224100.0,55.9474,56.0568,55.1366,55.3297,224100.0
2008-01-07 14:00:00,86.12,86.33,85.34,85.75,188100.0,55.4198,55.5549,54.9178,55.1817,188100.0
2008-01-07 14:30:00,85.72,86.4,85.1,85.76,153300.0,55.1623,55.5999,54.7634,55.1881,153300.0
2008-01-07 15:00:00,85.75,85.87,84.78,84.89,199400.0,55.1817,55.2589,54.5574,54.6282,199400.0
2008-01-07 15:30:00,84.94,86.29,84.67,85.9,550400.0,54.6604,55.5292,54.4867,55.2782,550400.0
2008-01-08 09:30:00,88.33,88.33,85.48,87.26,741300.0,56.8419,56.8419,55.0079,56.1534,741300.0
2008-01-08 10:00:00,87.31,88.7,87.23,87.98,385900.0,56.1855,57.08,56.1341,56.6167,385900.0
2008-01-08 10:30:00,88.0,89.07,87.28,88.42,334800.0,56.6296,57.3181,56.1662,56.8998,334800.0
2008-01-08 11:00:00,88.41,88.46,85.9,85.9,334800.0,56.8934,56.9256,55.2782,55.2782,334800.0
2008-01-08 11:30:00,85.86,85.95,84.25,84.71,391000.0,55.2524,55.3104,54.2164,54.5124,391000.0
2008-01-08 12:00:00,84.74,85.78,84.22,84.78,278000.0,54.5317,55.201,54.1971,54.5574,278000.0
2008-01-08 12:30:00,84.78,85.08,84.22,84.62,194500.0,54.5574,54.7505,54.1971,54.4545,194500.0
2008-01-08 13:00:00,84.62,85.45,84.0,85.17,290100.0,54.4545,54.9886,54.0555,54.8084,290100.0
2008-01-08 13:30:00,85.16,85.24,83.35,84.06,300600.0,54.802,54.8535,53.6372,54.0941,300600.0
2008-01-08 14:00:00,84.02,84.99,83.4,84.97,337100.0,54.0684,54.6926,53.6694,54.6797,337100.0
2008-01-08 14:30:00,84.98,85.34,83.84,83.96,392500.0,54.6861,54.9178,53.9525,54.0298,392500.0
2008-01-08 15:00:00,84.02,84.44,82.59,83.25,267900.0,54.0684,54.3386,53.1481,53.5729,267900.0
2008-01-08 15:30:00,83.25,83.69,82.52,82.76,463700.0,53.5729,53.856,53.1031,53.2575,463700.0
2008-01-09 09:30:00,83.98,85.5,83.16,85.5,429300.0,54.0426,55.0208,53.5149,55.0208,429300.0
2008-01-09 10:00:00,85.48,86.15,83.84,84.61,356100.0,55.0079,55.4391,53.9525,54.448,356100.0
2008-01-09 10:30:00,84.64,84.87,83.7,83.76,157100.0,54.4673,54.6154,53.8624,53.9011,157100.0
2008-01-09 11:00:00,83.84,85.44,83.75,84.69,154400.0,53.9525,54.9822,53.8946,54.4995,154400.0
2008-01-09 11:30:00,84.69,84.75,83.52,84.08,137900.0,54.4995,54.5381,53.7466,54.107,137900.0
2008-01-09 12:00:00,84.01,85.66,83.8,85.36,158600.0,54.0619,55.1237,53.9268,54.9307,158600.0
2008-01-09 12:30:00,85.35,85.39,83.86,84.19,117500.0,54.9242,54.95,53.9654,54.1778,117500.0
2008-01-09 13:00:00,84.2,84.49,83.56,83.84,105600.0,54.1842,54.3708,53.7724,53.9525,105600.0
2008-01-09 13:30:00,83.85,84.1,83.52,83.68,113200.0,53.959,54.1198,53.7466,53.8496,113200.0
2008-01-09 14:00:00,83.7,83.83,83.06,83.76,173000.0,53.8624,53.9461,53.4506,53.9011,173000.0
2008-01-09 14:30:00,83.81,85.82,83.73,85.53,289800.0,53.9332,55.2267,53.8817,55.0401,289800.0
2008-01-09 15:00:00,85.46,86.43,85.19,85.72,346100.0,54.995,55.6192,54.8213,55.1623,346100.0
2008-01-09 15:30:00,85.75,87.41,85.37,86.72,447100.0,55.1817,56.2499,54.9371,55.8059,447100.0
2008-01-10 09:30:00,86.75,86.75,84.84,86.0,388800.0,55.8252,55.8252,54.5961,55.3425,388800.0
2008-01-10 10:00:00,85.99,88.5,85.8,86.79,338900.0,55.3361,56.9513,55.2138,55.8509,338900.0
2008-01-10 10:30:00,86.87,87.29,85.32,85.5,235600.0,55.9024,56.1727,54.9049,55.0208,235600.0
2008-01-10 11:00:00,85.49,85.81,84.53,85.52,232500.0,55.0143,55.2203,54.3966,55.0336,232500.0
2008-01-10 11:30:00,85.52,85.8,85.35,85.43,74800.0,55.0336,55.2138,54.9242,54.9757,74800.0
2008-01-10 12:00:00,85.46,86.75,85.42,85.8,347700.0,54.995,55.8252,54.9693,55.2138,347700.0
2008-01-10 12:30:00,85.78,86.25,84.28,85.79,243300.0,55.201,55.5034,54.2357,55.2074,243300.0
2008-01-10 13:00:00,85.86,86.25,85.43,86.09,202000.0,55.2524,55.5034,54.9757,55.4005,202000.0
2008-01-10 13:30:00,86.06,86.23,84.69,85.19,146900.0,55.3811,55.4905,54.4995,54.8213,146900.0
2008-01-10 14:00:00,85.21,85.68,84.49,85.08,108300.0,54.8342,55.1366,54.3708,54.7505,108300.0
2008-01-10 14:30:00,85.15,86.1,85.0,86.0,134300.0,54.7955,55.4069,54.699,55.3425,134300.0
2008-01-10 15:00:00,86.07,86.81,85.76,86.55,316500.0,55.3876,55.8638,55.1881,55.6965,316500.0
2008-01-10 15:30:00,86.55,86.83,85.75,85.76,406300.0,55.6965,55.8767,55.1817,55.1881,406300.0
2008-01-11 09:30:00,85.01,85.76,84.31,85.03,240800.0,54.7055,55.1881,54.255,54.7183,240800.0
2008-01-11 10:00:00,84.9,86.28,84.4,85.65,231500.0,54.6347,55.5227,54.3129,55.1173,231500.0
2008-01-11 10:30:00,85.65,86.15,85.16,85.32,122700.0,55.1173,55.4391,54.802,54.9049,122700.0
2008-01-11 11:00:00,85.37,86.12,85.2,85.66,117800.0,54.9371,55.4198,54.8277,55.1237,117800.0
2008-01-11 11:30:00,85.62,86.21,85.4,86.03,201000.0,55.098,55.4777,54.9564,55.3618,201000.0
2008-01-11 12:00:00,86.06,86.36,85.3,85.61,107300.0,55.3811,55.5742,54.8921,55.0916,107300.0
2008-01-11 12:30:00,85.73,85.84,85.03,85.59,82400.0,55.1688,55.2396,54.7183,55.0787,82400.0
2008-01-11 13:00:00,85.53,85.53,84.5,85.24,105400.0,55.0401,55.0401,54.3773,54.8535,105400.0
2008-01-11 13:30:00,85.3,85.54,84.46,84.53,103300.0,54.8921,55.0465,54.3515,54.3966,103300.0
2008-01-11 14:00:00,84.52,85.13,84.32,84.93,81600.0,54.3901,54.7827,54.2614,54.654,81600.0
2008-01-11 14:30:00,84.95,85.22,84.43,84.62,107500.0,54.6668,54.8406,54.3322,54.4545,107500.0
2008-01-11 15:00:00,84.61,85.8,84.0,84.56,185500.0,54.448,55.2138,54.0555,54.4159,185500.0
2008-01-11 15:30:00,84.54,85.02,84.16,84.3,235900.0,54.403,54.7119,54.1585,54.2486,235900.0
2008-01-14 09:30:00,84.75,86.61,81.54,82.52,378400.0,54.5381,55.7351,52.4724,53.1031,378400.0
2008-01-14 10:00:00,82.58,82.93,81.05,82.79,273700.0,53.1417,53.3669,52.1571,53.2768,273700.0
2008-01-14 10:30:00,82.85,83.42,82.25,82.95,270800.0,53.3155,53.6823,52.9293,53.3798,270800.0
2008-01-14 11:00:00,83.0,83.3,82.4,82.61,148200.0,53.412,53.605,53.0259,53.161,148200.0
2008-01-14 11:30:00,82.62,82.96,82.42,82.88,103100.0,53.1674,53.3862,53.0387,53.3348,103100.0
2008-01-14 12:00:00,82.89,82.92,81.91,82.7,150800.0,53.3412,53.3605,52.7105,53.2189,150800.0
2008-01-14 12:30:00,82.75,82.82,82.39,82.6,117000.0,53.2511,53.2961,53.0194,53.1546,117000.0
2008-01-14 13:00:00,82.62,83.17,82.46,82.78,113800.0,53.1674,53.5214,53.0645,53.2704,113800.0
2008-01-14 13:30:00,82.81,83.49,82.52,82.99,329000.0,53.2897,53.7273,53.1031,53.4055,329000.0
2008-01-14 14:00:00,82.99,83.2,82.45,83.17,184500.0,53.4055,53.5407,53.058,53.5214,184500.0
2008-01-14 14:30:00,83.19,83.29,82.73,83.02,224800.0,53.5342,53.5986,53.2382,53.4249,224800.0
2008-01-14 15:00:00,83.02,83.1,82.66,82.91,213700.0,53.4249,53.4763,53.1932,53.3541,213700.0
2008-01-14 15:30:00,82.98,83.02,82.41,82.45,307500.0,53.3991,53.4249,53.0323,53.058,307500.0
2008-01-15 09:30:00,81.98,81.98,79.75,80.07,478000.0,52.7556,52.7556,51.3205,51.5265,478000.0
2008-01-15 10:00:00,80.07,80.57,79.88,80.0,220500.0,51.5265,51.8482,51.4042,51.4814,220500.0
2008-01-15 10:30:00,79.92,80.45,78.4,78.91,399500.0,51.4299,51.771,50.4518,50.78,399500.0
2008-01-15 11:00:00,78.99,79.43,78.71,79.1,184800.0,50.8315,51.1146,50.6513,50.9023,184800.0
2008-01-15 11:30:00,79.1,79.11,78.55,79.01,200900.0,50.9023,50.9087,50.5483,50.8443,200900.0
2008-01-15 12:00:00,79.0,79.25,78.76,79.15,270700.0,50.8379,50.9988,50.6835,50.9344,270700.0
2008-01-15 12:30:00,79.14,79.37,79.0,79.31,172500.0,50.928,51.076,50.8379,51.0374,172500.0
2008-01-15 13:00:00,79.26,79.72,79.02,79.18,187800.0,51.0052,51.3012,50.8508,50.9537,187800.0
2008-01-15 13:30:00,79.16,80.5,79.15,80.43,191100.0,50.9409,51.8032,50.9344,51.7581,191100.0
2008-01-15 14:00:00,80.43,80.44,79.27,79.6,217900.0,51.7581,51.7646,51.0117,51.224,217900.0
2008-01-15 14:30:00,79.58,79.72,78.7,78.9,208300.0,51.2111,51.3012,50.6449,50.7736,208300.0
2008-01-15 15:00:00,78.92,79.53,78.6,79.32,239500.0,50.7864,51.179,50.5805,51.0438,239500.0
2008-01-15 15:30:00,79.28,79.7,78.44,78.82,597000.0,51.0181,51.2884,50.4775,50.7221,597000.0
2008-01-16 09:30:00,79.37,81.67,78.25,80.03,730300.0,51.076,52.5561,50.3553,51.5007,730300.0
2008-01-16 10:00:00,80.0,81.08,79.78,79.98,284400.0,51.4814,52.1764,51.3399,51.4686,284400.0
2008-01-16 10:30:00,79.98,80.91,79.03,79.22,189900.0,51.4686,52.067,50.8572,50.9795,189900.0
2008-01-16 11:00:00,79.22,80.26,79.1,79.7,178700.0,50.9795,51.6487,50.9023,51.2884,178700.0
2008-01-16 11:30:00,79.7,80.37,79.03,79.9,529000.0,51.2884,51.7195,50.8572,51.4171,529000.0
2008-01-16 12:00:00,79.93,80.13,79.37,79.64,455200.0,51.4364,51.5651,51.076,51.2498,455200.0
2008-01-16 12:30:00,79.69,80.23,79.42,79.9,876100.0,51.2819,51.6294,51.1082,51.4171,876100.0
2008-01-16 13:00:00,79.91,80.15,78.49,78.82,211700.0,51.4235,51.578,50.5097,50.7221,211700.0
2008-01-16 13:30:00,78.84,78.89,77.83,77.89,385800.0,50.7349,50.7671,50.085,50.1236,385800.0
2008-01-16 14:00:00,77.97,79.59,77.76,79.59,555500.0,50.1751,51.2176,50.0399,51.2176,555500.0
2008-01-16 14:30:00,79.57,80.75,79.45,79.72,817100.0,51.2047,51.9641,51.1275,51.3012,817100.0
2008-01-16 15:00:00,79.72,80.3,79.57,80.07,594800.0,51.3012,51.6745,51.2047,51.5265,594800.0
2008-01-16 15:30:00,80.0,80.47,78.25,78.26,732900.0,51.4814,51.7839,50.3553,50.3617,732900.0
2008-01-17 09:30:00,78.76,79.6,76.52,77.13,604100.0,50.6835,51.224,49.242,49.6345,604100.0
2008-01-17 10:00:00,77.13,77.52,76.02,76.71,289800.0,49.6345,49.8855,48.9202,49.3643,289800.0
2008-01-17 10:30:00,76.69,76.71,75.21,75.82,442600.0,49.3514,49.3643,48.399,48.7915,442600.0
2008-01-17 11:00:00,75.79,76.75,75.6,76.1,225300.0,48.7722,49.39,48.6499,48.9717,225300.0
2008-01-17 11:30:00,76.1,76.3,75.09,75.1,312700.0,48.9717,49.1004,48.3218,48.3282,312700.0
2008-01-17 12:00:00,75.1,75.32,73.82,74.81,320000.0,48.3282,48.4698,47.5045,48.1416,320000.0
2008-01-17 12:30:00,74.81,75.63,74.71,75.5,278100.0,48.1416,48.6693,48.0772,48.5856,278100.0
2008-01-17 13:00:00,75.55,76.23,75.29,76.15,211500.0,48.6178,49.0554,48.4505,49.0039,211500.0
2008-01-17 13:30:00,76.04,76.26,75.68,75.76,240800.0,48.9331,49.0747,48.7014,48.7529,240800.0
2008-01-17 14:00:00,75.73,75.85,75.19,75.4,299500.0,48.7336,48.8108,48.3861,48.5212,299500.0
2008-01-17 14:30:00,75.41,75.5,75.0,75.11,244700.0,48.5277,48.5856,48.2638,48.3346,244700.0
2008-01-17 15:00:00,75.12,75.49,74.77,74.84,298000.0,48.3411,48.5792,48.1158,48.1609,298000.0
2008-01-17 15:30:00,74.81,74.91,74.06,74.52,580100.0,48.1416,48.2059,47.6589,47.9549,580100.0
2008-01-18 09:30:00,73.78,75.23,73.41,74.09,438100.0,47.4787,48.4118,47.2406,47.6782,438100.0
2008-01-18 10:00:00,74.09,75.62,74.07,75.0,335800.0,47.6782,48.6628,47.6654,48.2638,335800.0
2008-01-18 10:30:00,75.03,75.3,74.65,74.94,184100.0,48.2831,48.4569,48.0386,48.2252,184100.0
2008-01-18 11:00:00,74.98,75.19,74.37,74.91,223800.0,48.251,48.3861,47.8584,48.2059,223800.0
2008-01-18 11:30:00,74.99,75.2,74.22,74.64,210900.0,48.2574,48.3925,47.7619,48.0322,210900.0
2008-01-18 12:00:00,74.63,74.93,74.1,74.83,219800.0,48.0257,48.2188,47.6847,48.1544,219800.0
2008-01-18 12:30:00,74.83,75.3,74.0,74.71,306200.0,48.1544,48.4569,47.6203,48.0772,306200.0
2008-01-18 13:00:00,74.65,74.94,74.14,74.53,168000.0,48.0386,48.2252,47.7104,47.9614,168000.0
2008-01-18 13:30:00,74.56,74.87,74.2,74.67,221400.0,47.9807,48.1802,47.749,48.0515,221400.0
2008-01-18 14:00:00,74.7,74.89,74.5,74.71,166200.0,48.0708,48.1931,47.9421,48.0772,166200.0
2008-01-18 14:30:00,74.67,75.0,74.45,74.88,252800.0,48.0515,48.2638,47.9099,48.1866,252800.0
2008-01-18 15:00:00,74.89,75.25,74.65,75.15,275200.0,48.1931,48.4247,48.0386,48.3604,275200.0
2008-01-18 15:30:00,75.16,75.85,74.97,75.69,670600.0,48.3668,48.8108,48.2445,48.7079,670600.0
2008-01-22 09:30:00,70.7,74.98,70.7,73.8,1075900.0,45.4967,48.251,45.4967,47.4916,1075900.0
2008-01-22 10:00:00,73.8,75.04,73.75,74.8,617800.0,47.4916,48.2896,47.4594,48.1351,617800.0
2008-01-22 10:30:00,74.81,77.17,74.67,76.43,489600.0,48.1416,49.6603,48.0515,49.1841,489600.0
2008-01-22 11:00:00,76.43,78.12,75.45,75.74,502800.0,49.1841,50.2716,48.5534,48.74,502800.0
2008-01-22 11:30:00,75.71,76.23,75.25,75.54,199800.0,48.7207,49.0554,48.4247,48.6113,199800.0
2008-01-22 12:00:00,75.43,76.12,75.25,75.51,318200.0,48.5406,48.9846,48.4247,48.592,318200.0
2008-01-22 12:30:00,75.51,76.21,75.28,76.02,150000.0,48.592,49.0425,48.444,48.9202,150000.0
2008-01-22 13:00:00,76.08,77.25,75.7,76.93,197700.0,48.9588,49.7118,48.7143,49.5058,197700.0
2008-01-22 13:30:00,76.85,78.62,76.76,78.03,320500.0,49.4543,50.5934,49.3964,50.2137,320500.0
2008-01-22 14:00:00,78.05,79.55,77.46,79.27,370300.0,50.2266,51.1918,49.8469,51.0117,370300.0
2008-01-22 14:30:00,79.34,80.45,78.74,80.0,425600.0,51.0567,51.771,50.6706,51.4814,425600.0
2008-01-22 15:00:00,80.0,80.07,79.13,79.95,285600.0,51.4814,51.5265,50.9216,51.4493,285600.0
2008-01-22 15:30:00,79.95,80.5,79.38,79.39,681400.0,51.4493,51.8032,51.0824,51.0889,681400.0
2008-01-23 09:30:00,76.93,76.96,75.0,76.4,572400.0,49.5058,49.5251,48.2638,49.1648,572400.0
2008-01-23 10:00:00,76.33,78.95,76.25,78.0,419800.0,49.1197,50.8057,49.0682,50.1944,419800.0
2008-01-23 10:30:00,78.09,78.4,77.03,77.76,305900.0,50.2523,50.4518,49.5702,50.0399,305900.0
2008-01-23 11:00:00,77.68,79.36,77.61,79.0,263900.0,49.9885,51.0696,49.9434,50.8379,263900.0
2008-01-23 11:30:00,79.0,79.74,78.76,79.45,360500.0,50.8379,51.3141,50.6835,51.1275,360500.0
2008-01-23 12:00:00,79.4,80.72,78.34,80.34,279000.0,51.0953,51.9448,50.4132,51.7002,279000.0
2008-01-23 12:30:00,80.37,80.37,78.0,78.86,310500.0,51.7195,51.7195,50.1944,50.7478,310500.0
2008-01-23 13:00:00,78.86,80.57,78.68,80.32,269300.0,50.7478,51.8482,50.632,51.6874,269300.0
2008-01-23 13:30:00,80.36,80.88,79.96,80.88,208200.0,51.7131,52.0477,51.4557,52.0477,208200.0
2008-01-23 14:00:00,80.85,82.82,80.57,82.71,342100.0,52.0284,53.2961,51.8482,53.2254,342100.0
2008-01-23 14:30:00,82.79,83.06,82.09,82.72,374000.0,53.2768,53.4506,52.8264,53.2318,374000.0
2008-01-23 15:00:00,82.77,86.71,82.0,86.59,612900.0,53.264,55.7994,52.7685,55.7222,612900.0
2008-01-23 15:30:00,86.56,89.64,85.69,85.95,949500.0,55.7029,57.6849,55.143,55.3104,949500.0
2008-01-24 09:30:00,86.1,86.92,85.25,86.54,323900.0,55.4069,55.9346,54.8599,55.69,323900.0
2008-01-24 10:00:00,86.54,87.21,84.5,84.95,302100.0,55.69,56.1212,54.3773,54.6668,302100.0
2008-01-24 10:30:00,84.95,85.4,84.1,84.75,189500.0,54.6668,54.9564,54.1198,54.5381,189500.0
2008-01-24 11:00:00,84.76,85.33,84.63,85.22,196900.0,54.5446,54.9114,54.4609,54.8406,196900.0
2008-01-24 11:30:00,85.23,85.42,84.85,84.94,172000.0,54.847,54.9693,54.6025,54.6604,172000.0
2008-01-24 12:00:00,84.98,85.25,84.04,84.17,82900.0,54.6861,54.8599,54.0812,54.1649,82900.0
2008-01-24 12:30:00,84.19,84.24,83.69,84.06,82300.0,54.1778,54.2099,53.856,54.0941,82300.0
2008-01-24 13:00:00,84.21,84.35,83.52,83.98,190800.0,54.1906,54.2807,53.7466,54.0426,190800.0
2008-01-24 13:30:00,83.98,84.53,83.61,83.95,151400.0,54.0426,54.3966,53.8045,54.0233,151400.0
2008-01-24 14:00:00,83.96,84.33,83.63,83.93,88700.0,54.0298,54.2679,53.8174,54.0105,88700.0
2008-01-24 14:30:00,83.92,84.47,83.6,83.79,121600.0,54.004,54.358,53.7981,53.9204,121600.0
2008-01-24 15:00:00,83.83,84.28,83.34,83.69,178500.0,53.9461,54.2357,53.6308,53.856,178500.0
2008-01-24 15:30:00,83.71,84.22,83.5,83.8,220400.0,53.8689,54.1971,53.7337,53.9268,220400.0
2008-01-25 09:30:00,84.99,85.89,83.78,85.31,170300.0,54.6926,55.2717,53.9139,54.8985,170300.0
2008-01-25 10:00:00,85.35,85.35,83.8,84.41,168600.0,54.9242,54.9242,53.9268,54.3193,168600.0
2008-01-25 10:30:00,84.35,84.59,83.03,83.09,185700.0,54.2807,54.4352,53.4313,53.4699,185700.0
2008-01-25 11:00:00,83.13,84.79,83.03,83.98,144300.0,53.4956,54.5639,53.4313,54.0426,144300.0
2008-01-25 11:30:00,84.0,85.15,83.9,85.15,77500.0,54.0555,54.7955,53.9911,54.7955,77500.0
2008-01-25 12:00:00,85.09,85.26,84.26,84.5,81900.0,54.7569,54.8663,54.2228,54.3773,81900.0
2008-01-25 12:30:00,84.46,84.46,83.66,83.82,70900.0,54.3515,54.3515,53.8367,53.9397,70900.0
2008-01-25 13:00:00,83.82,84.38,83.66,84.03,55200.0,53.9397,54.3,53.8367,54.0748,55200.0
2008-01-25 13:30:00,83.94,84.0,82.78,83.01,139800.0,54.0169,54.0555,53.2704,53.4184,139800.0
2008-01-25 14:00:00,83.0,83.33,81.04,81.4,291000.0,53.412,53.6243,52.1507,52.3824,291000.0
2008-01-25 14:30:00,81.38,81.84,80.85,81.6,203000.0,52.3695,52.6655,52.0284,52.5111,203000.0
2008-01-25 15:00:00,81.63,82.01,81.01,81.37,250800.0,52.5304,52.7749,52.1314,52.363,250800.0
2008-01-25 15:30:00,81.35,82.05,80.55,81.35,320900.0,52.3502,52.8006,51.8354,52.3502,320900.0
2008-01-28 09:30:00,81.5,81.5,79.02,80.08,220600.0,52.4467,52.4467,50.8508,51.5329,220600.0
2008-01-28 10:00:00,80.0,82.05,79.65,82.02,263300.0,51.4814,52.8006,51.2562,52.7813,263300.0
2008-01-28 10:30:00,82.01,82.99,81.21,82.26,240700.0,52.7749,53.4055,52.2601,52.9358,240700.0
2008-01-28 11:00:00,82.33,84.01,82.21,83.4,223400.0,52.9808,54.0619,52.9036,53.6694,223400.0
2008-01-28 11:30:00,83.38,83.57,82.69,83.21,153800.0,53.6565,53.7788,53.2125,53.5471,153800.0
2008-01-28 12:00:00,83.18,83.24,82.71,83.0,137300.0,53.5278,53.5664,53.2254,53.412,137300.0
2008-01-28 12:30:00,83.0,83.33,82.82,83.13,57600.0,53.412,53.6243,53.2961,53.4956,57600.0
2008-01-28 13:00:00,83.1,83.35,82.54,82.63,83200.0,53.4763,53.6372,53.116,53.1739,83200.0
2008-01-28 13:30:00,82.55,83.03,82.54,82.71,87800.0,53.1224,53.4313,53.116,53.2254,87800.0
2008-01-28 14:00:00,82.7,84.94,82.55,84.58,249400.0,53.2189,54.6604,53.1224,54.4287,249400.0
2008-01-28 14:30:00,84.57,84.66,83.43,83.59,185500.0,54.4223,54.4802,53.6887,53.7917,185500.0
2008-01-28 15:00:00,83.56,83.75,82.46,82.49,206700.0,53.7724,53.8946,53.0645,53.0838,206700.0
2008-01-28 15:30:00,82.49,83.77,82.24,83.1,355400.0,53.0838,53.9075,52.9229,53.4763,355400.0
2008-01-29 09:30:00,84.6,85.32,82.71,82.8,192400.0,54.4416,54.9049,53.2254,53.2833,192400.0
2008-01-29 10:00:00,82.83,84.24,82.46,84.17,129300.0,53.3026,54.2099,53.0645,54.1649,129300.0
2008-01-29 10:30:00,84.24,85.09,83.75,84.34,114100.0,54.2099,54.7569,53.8946,54.2743,114100.0
2008-01-29 11:00:00,84.35,85.21,84.22,84.68,52900.0,54.2807,54.8342,54.1971,54.4931,52900.0
2008-01-29 11:30:00,84.63,84.74,84.01,84.51,49200.0,54.4609,54.5317,54.0619,54.3837,49200.0
2008-01-29 12:00:00,84.52,84.57,84.04,84.48,51300.0,54.3901,54.4223,54.0812,54.3644,51300.0
2008-01-29 12:30:00,84.43,84.97,84.09,84.89,78200.0,54.3322,54.6797,54.1134,54.6282,78200.0
2008-01-29 13:00:00,84.89,85.21,84.81,85.12,108400.0,54.6282,54.8342,54.5767,54.7762,108400.0
2008-01-29 13:30:00,85.15,85.5,84.88,85.14,134800.0,54.7955,55.0208,54.6218,54.7891,134800.0
2008-01-29 14:00:00,85.14,85.46,84.37,85.39,180500.0,54.7891,54.995,54.2936,54.95,180500.0
2008-01-29 14:30:00,85.35,86.38,84.66,86.23,164300.0,54.9242,55.5871,54.4802,55.4905,164300.0
2008-01-29 15:00:00,86.14,88.27,86.12,87.61,371000.0,55.4326,56.8033,55.4198,56.3786,371000.0
2008-01-29 15:30:00,87.71,87.75,86.9,87.24,435400.0,56.4429,56.4687,55.9217,56.1405,435400.0
2008-01-30 09:30:00,87.49,87.5,85.56,86.26,174000.0,56.3014,56.3078,55.0594,55.5098,174000.0
2008-01-30 10:00:00,86.25,87.7,86.18,87.35,166800.0,55.5034,56.4365,55.4584,56.2113,166800.0
2008-01-30 10:30:00,87.38,87.42,86.59,87.31,93100.0,56.2306,56.2563,55.7222,56.1855,93100.0
2008-01-30 11:00:00,87.37,87.45,86.05,86.06,66600.0,56.2242,56.2756,55.3747,55.3811,66600.0
2008-01-30 11:30:00,86.06,86.68,85.72,85.99,102700.0,55.3811,55.7801,55.1623,55.3361,102700.0
2008-01-30 12:00:00,85.91,86.2,85.62,85.87,51300.0,55.2846,55.4712,55.098,55.2589,51300.0
2008-01-30 12:30:00,85.84,86.16,85.05,85.18,101100.0,55.2396,55.4455,54.7312,54.8148,101100.0
2008-01-30 13:00:00,85.2,86.4,85.18,85.94,133500.0,54.8277,55.5999,54.8148,55.3039,133500.0
2008-01-30 13:30:00,86.01,86.2,85.31,85.61,127500.0,55.349,55.4712,54.8985,55.0916,127500.0
2008-01-30 14:00:00,85.58,86.31,84.61,85.14,463000.0,55.0723,55.542,54.448,54.7891,463000.0
2008-01-30 14:30:00,85.07,85.27,84.03,84.77,312700.0,54.7441,54.8728,54.0748,54.551,312700.0
2008-01-30 15:00:00,84.77,86.47,84.67,86.14,439700.0,54.551,55.645,54.4867,55.4326,439700.0
2008-01-30 15:30:00,86.04,86.25,83.75,84.19,314300.0,55.3683,55.5034,53.8946,54.1778,314300.0
2008-01-31 09:30:00,82.83,84.05,80.62,83.98,205100.0,53.3026,54.0877,51.8804,54.0426,205100.0
2008-01-31 10:00:00,84.06,85.4,83.61,85.1,147400.0,54.0941,54.9564,53.8045,54.7634,147400.0
2008-01-31 10:30:00,85.1,85.96,84.47,85.82,75200.0,54.7634,55.3168,54.358,55.2267,75200.0
2008-01-31 11:00:00,85.92,87.52,85.57,87.02,141100.0,55.2911,56.3207,55.0658,55.9989,141100.0
2008-01-31 11:30:00,86.96,87.75,86.52,87.03,351700.0,55.9603,56.4687,55.6772,56.0054,351700.0
2008-01-31 12:00:00,86.97,87.28,86.66,87.28,100900.0,55.9667,56.1662,55.7673,56.1662,100900.0
2008-01-31 12:30:00,87.28,87.28,86.07,86.5,95600.0,56.1662,56.1662,55.3876,55.6643,95600.0
2008-01-31 13:00:00,86.56,86.82,86.04,86.31,114400.0,55.7029,55.8702,55.3683,55.542,114400.0
2008-01-31 13:30:00,86.43,87.32,86.43,87.09,101500.0,55.6192,56.192,55.6192,56.044,101500.0
2008-01-31 14:00:00,87.12,87.51,86.9,86.96,138000.0,56.0633,56.3142,55.9217,55.9603,138000.0
2008-01-31 14:30:00,86.96,87.44,86.66,87.16,263300.0,55.9603,56.2692,55.7673,56.089,263300.0
2008-01-31 15:00:00,87.12,88.0,86.68,87.93,199600.0,56.0633,56.6296,55.7801,56.5845,199600.0
2008-01-31 15:30:00,87.9,88.02,86.8,87.52,340200.0,56.5652,56.6424,55.8573,56.3207,340200.0
2008-02-01 09:30:00,87.68,91.5,87.67,89.1,370600.0,56.4236,58.8819,56.4172,57.3374,370600.0
2008-02-01 10:00:00,89.22,89.83,87.56,87.7,255100.0,57.4147,57.8072,56.3464,56.4365,255100.0
2008-02-01 10:30:00,87.7,87.98,86.26,87.12,330200.0,56.4365,56.6167,55.5098,56.0633,330200.0
2008-02-01 11:00:00,87.1,87.41,86.22,86.48,114100.0,56.0504,56.2499,55.4841,55.6514,114100.0
2008-02-01 11:30:00,86.49,86.83,85.88,86.0,153100.0,55.6579,55.8767,55.2653,55.3425,153100.0
2008-02-01 12:00:00,86.0,86.05,84.79,84.9,179600.0,55.3425,55.3747,54.5639,54.6347,179600.0
2008-02-01 12:30:00,84.84,85.3,84.75,85.21,125000.0,54.5961,54.8921,54.5381,54.8342,125000.0
2008-02-01 13:00:00,85.22,85.86,85.2,85.69,131500.0,54.8406,55.2524,54.8277,55.143,131500.0
2008-02-01 13:30:00,85.69,85.95,85.17,85.35,119800.0,55.143,55.3104,54.8084,54.9242,119800.0
2008-02-01 14:00:00,85.28,86.59,85.11,86.55,135100.0,54.8792,55.7222,54.7698,55.6965,135100.0
2008-02-01 14:30:00,86.49,87.23,86.38,86.67,133300.0,55.6579,56.1341,55.5871,55.7737,133300.0
2008-02-01 15:00:00,86.63,87.35,86.59,87.03,126100.0,55.7479,56.2113,55.7222,56.0054,126100.0
2008-02-01 15:30:00,87.0,87.91,86.51,87.63,368300.0,55.9861,56.5717,55.6707,56.3915,368300.0
2008-02-04 09:30:00,87.99,88.0,84.69,84.86,641900.0,56.6231,56.6296,54.4995,54.6089,641900.0
2008-02-04 10:00:00,84.78,85.23,83.76,84.89,531900.0,54.5574,54.847,53.9011,54.6282,531900.0
2008-02-04 10:30:00,84.87,85.2,84.36,84.8,159100.0,54.6154,54.8277,54.2872,54.5703,159100.0
2008-02-04 11:00:00,84.8,84.8,84.37,84.55,240300.0,54.5703,54.5703,54.2936,54.4094,240300.0
2008-02-04 11:30:00,84.56,84.79,84.21,84.45,129000.0,54.4159,54.5639,54.1906,54.3451,129000.0
2008-02-04 12:00:00,84.44,84.54,83.86,83.87,139700.0,54.3386,54.403,53.9654,53.9718,139700.0
2008-02-04 12:30:00,83.89,84.19,83.35,83.7,256700.0,53.9847,54.1778,53.6372,53.8624,256700.0
2008-02-04 13:00:00,83.74,83.77,82.75,82.89,230000.0,53.8882,53.9075,53.2511,53.3412,230000.0
2008-02-04 13:30:00,82.9,83.31,82.82,83.03,167300.0,53.3476,53.6115,53.2961,53.4313,167300.0
2008-02-04 14:00:00,83.03,83.06,82.18,82.36,219800.0,53.4313,53.4506,52.8843,53.0001,219800.0
2008-02-04 14:30:00,82.35,82.43,81.82,82.15,226700.0,52.9937,53.0452,52.6526,52.865,226700.0
2008-02-04 15:00:00,82.15,82.29,81.54,82.0,317100.0,52.865,52.9551,52.4724,52.7685,317100.0
2008-02-04 15:30:00,81.99,82.05,81.09,81.35,619800.0,52.762,52.8006,52.1829,52.3502,619800.0
2008-02-05 09:30:00,84.74,90.19,84.74,88.31,1808700.0,54.5317,58.0389,54.5317,56.8291,1808700.0
2008-02-05 10:00:00,88.39,88.66,86.81,88.12,882200.0,56.8805,57.0543,55.8638,56.7068,882200.0
2008-02-05 10:30:00,88.14,90.0,88.05,89.0,810400.0,56.7197,57.9166,56.6617,57.2731,810400.0
2008-02-05 11:00:00,88.99,88.99,88.05,88.78,314100.0,57.2667,57.2667,56.6617,57.1315,314100.0
2008-02-05 11:30:00,88.8,92.8,88.73,92.39,776100.0,57.1444,59.7185,57.0993,59.4546,776100.0
2008-02-05 12:00:00,92.39,93.85,92.01,92.93,575900.0,59.4546,60.3941,59.2101,59.8021,575900.0
2008-02-05 12:30:00,92.98,93.0,91.29,91.44,326200.0,59.8343,59.8472,58.7467,58.8433,326200.0
2008-02-05 13:00:00,91.45,91.93,89.71,90.73,455400.0,58.8497,59.1586,57.73,58.3864,455400.0
2008-02-05 13:30:00,90.69,91.23,88.77,88.77,406500.0,58.3606,58.7081,57.1251,57.1251,406500.0
2008-02-05 14:00:00,88.75,90.35,88.01,89.48,375000.0,57.1122,58.1418,56.636,57.582,375000.0
2008-02-05 14:30:00,89.49,90.4,89.1,89.1,249400.0,57.5884,58.174,57.3374,57.3374,249400.0
2008-02-05 15:00:00,89.1,89.75,88.59,89.22,422600.0,57.3374,57.7557,57.0092,57.4147,422600.0
2008-02-05 15:30:00,89.18,90.76,88.49,88.5,992600.0,57.3889,58.4057,56.9449,56.9513,992600.0
2008-02-06 09:30:00,89.49,89.49,86.73,88.31,466500.0,57.5884,57.5884,55.8123,56.8291,466500.0
2008-02-06 10:00:00,88.31,91.21,88.13,89.33,561400.0,56.8291,58.6953,56.7132,57.4854,561400.0
2008-02-06 10:30:00,89.31,91.4,89.0,91.4,362100.0,57.4726,58.8175,57.2731,58.8175,362100.0
2008-02-06 11:00:00,91.45,91.77,90.15,90.27,289400.0,58.8497,59.0556,58.0131,58.0904,289400.0
2008-02-06 11:30:00,90.33,90.66,89.63,89.98,224400.0,58.129,58.3413,57.6785,57.9037,224400.0
2008-02-06 12:00:00,90.0,90.1,89.1,89.58,229800.0,57.9166,57.981,57.3374,57.6463,229800.0
2008-02-06 12:30:00,89.58,89.63,89.07,89.37,123300.0,57.6463,57.6785,57.3181,57.5112,123300.0
2008-02-06 13:00:00,89.41,89.63,88.14,88.58,285400.0,57.5369,57.6785,56.7197,57.0028,285400.0
2008-02-06 13:30:00,88.61,88.61,86.01,86.01,385100.0,57.0221,57.0221,55.349,55.349,385100.0
2008-02-06 14:00:00,86.01,86.75,85.0,86.0,586200.0,55.349,55.8252,54.699,55.3425,586200.0
2008-02-06 14:30:00,86.0,86.3,85.71,86.26,365200.0,55.3425,55.5356,55.1559,55.5098,365200.0
2008-02-06 15:00:00,86.2,87.03,86.11,86.73,375200.0,55.4712,56.0054,55.4133,55.8123,375200.0
2008-02-06 15:30:00,86.71,87.27,85.43,86.11,425500.0,55.7994,56.1598,54.9757,55.4133,425500.0
2008-02-07 09:30:00,86.08,87.46,85.0,87.13,394700.0,55.394,56.2821,54.699,56.0697,394700.0
2008-02-07 10:00:00,87.14,88.36,87.01,87.99,566000.0,56.0761,56.8612,55.9925,56.6231,566000.0
2008-02-07 10:30:00,88.0,88.17,87.79,87.98,310700.0,56.6296,56.739,56.4944,56.6167,310700.0
2008-02-07 11:00:00,87.98,88.6,87.82,88.17,243100.0,56.6167,57.0157,56.5137,56.739,243100.0
2008-02-07 11:30:00,88.18,88.99,88.03,88.95,220300.0,56.7454,57.2667,56.6489,57.2409,220300.0
2008-02-07 12:00:00,88.95,89.05,88.31,88.85,201300.0,57.2409,57.3053,56.8291,57.1766,201300.0
2008-02-07 12:30:00,88.88,90.63,88.7,90.18,346400.0,57.1959,58.322,57.08,58.0324,346400.0
2008-02-07 13:00:00,90.17,90.17,89.46,89.68,186000.0,58.026,58.026,57.5691,57.7107,186000.0
2008-02-07 13:30:00,89.7,90.56,89.51,90.56,204700.0,57.7235,58.277,57.6013,58.277,204700.0
2008-02-07 14:00:00,90.55,90.89,89.84,90.48,211000.0,58.2705,58.4893,57.8136,58.2255,211000.0
2008-02-07 14:30:00,90.48,90.49,89.26,89.58,216000.0,58.2255,58.2319,57.4404,57.6463,216000.0
2008-02-07 15:00:00,89.52,90.68,88.96,90.05,304100.0,57.6077,58.3542,57.2473,57.9488,304100.0
2008-02-07 15:30:00,89.94,90.67,86.7,90.29,419200.0,57.878,58.3478,55.793,58.1032,419200.0
2008-02-08 09:30:00,88.59,90.86,88.5,90.68,276300.0,57.0092,58.47,56.9513,58.3542,276300.0
2008-02-08 10:00:00,90.63,90.86,89.1,89.55,245900.0,58.322,58.47,57.3374,57.627,245900.0
2008-02-08 10:30:00,89.55,91.02,89.0,90.97,224000.0,57.627,58.573,57.2731,58.5408,224000.0
2008-02-08 11:00:00,90.97,91.24,90.18,90.44,131300.0,58.5408,58.7146,58.0324,58.1998,131300.0
2008-02-08 11:30:00,90.45,90.7,89.8,89.92,109900.0,58.2062,58.3671,57.7879,57.8651,109900.0
2008-02-08 12:00:00,89.91,90.4,89.57,90.33,84200.0,57.8587,58.174,57.6399,58.129,84200.0
2008-02-08 12:30:00,90.25,90.27,89.25,89.59,100500.0,58.0775,58.0904,57.434,57.6528,100500.0
2008-02-08 13:00:00,89.6,89.79,88.94,89.04,158900.0,57.6592,57.7815,57.2345,57.2988,158900.0
2008-02-08 13:30:00,89.04,89.29,88.06,88.35,202100.0,57.2988,57.4597,56.6682,56.8548,202100.0
2008-02-08 14:00:00,88.3,90.9,87.9,89.66,525200.0,56.8226,58.4958,56.5652,57.6978,525200.0
2008-02-08 14:30:00,89.64,90.23,89.01,89.01,168700.0,57.6849,58.0646,57.2795,57.2795,168700.0
2008-02-08 15:00:00,89.04,89.04,88.22,88.75,257100.0,57.2988,57.2988,56.7711,57.1122,257100.0
2008-02-08 15:30:00,88.69,88.94,88.0,88.85,400700.0,57.0736,57.2345,56.6296,57.1766,400700.0
2008-02-11 09:30:00,89.17,90.36,88.0,88.75,235200.0,57.3825,58.1483,56.6296,57.1122,235200.0
2008-02-11 10:00:00,88.7,88.96,87.51,88.46,197100.0,57.08,57.2473,56.3142,56.9256,197100.0
2008-02-11 10:30:00,88.47,90.12,88.09,89.92,163300.0,56.932,57.9938,56.6875,57.8651,163300.0
2008-02-11 11:00:00,89.92,90.46,89.72,89.87,131400.0,57.8651,58.2126,57.7364,57.8329,131400.0
2008-02-11 11:30:00,89.86,90.57,89.76,90.5,80000.0,57.8265,58.2834,57.7622,58.2384,80000.0
2008-02-11 12:00:00,90.49,90.8,89.73,89.84,106200.0,58.2319,58.4314,57.7429,57.8136,106200.0
2008-02-11 12:30:00,89.89,90.9,89.81,90.83,64900.0,57.8458,58.4958,57.7943,58.4507,64900.0
2008-02-11 13:00:00,90.82,90.99,90.68,90.99,62600.0,58.4443,58.5537,58.3542,58.5537,62600.0
2008-02-11 13:30:00,90.95,91.53,90.8,91.45,132800.0,58.5279,58.9012,58.4314,58.8497,132800.0
2008-02-11 14:00:00,91.42,91.42,90.29,90.38,155800.0,58.8304,58.8304,58.1032,58.1611,155800.0
2008-02-11 14:30:00,90.4,91.88,90.3,91.01,224800.0,58.174,59.1264,58.1097,58.5666,224800.0
2008-02-11 15:00:00,91.01,91.56,90.4,91.43,171800.0,58.5666,58.9205,58.174,58.8368,171800.0
2008-02-11 15:30:00,91.48,92.43,90.87,92.31,426000.0,58.869,59.4804,58.4765,59.4031,426000.0
2008-02-12 09:30:00,93.18,94.84,92.83,94.26,191600.0,59.963,61.0312,59.7378,60.658,191600.0
2008-02-12 10:00:00,94.22,95.26,94.0,94.61,216800.0,60.6323,61.3015,60.4907,60.8832,216800.0
2008-02-12 10:30:00,94.64,94.87,94.45,94.61,119300.0,60.9025,61.0505,60.7803,60.8832,119300.0
2008-02-12 11:00:00,94.61,94.64,93.31,93.6,204000.0,60.8832,60.9025,60.0466,60.2333,204000.0
2008-02-12 11:30:00,93.6,94.41,93.6,94.1,92700.0,60.2333,60.7545,60.2333,60.555,92700.0
2008-02-12 12:00:00,94.08,94.33,93.57,93.76,112500.0,60.5422,60.703,60.214,60.3362,112500.0
2008-02-12 12:30:00,93.76,93.76,92.75,93.1,103000.0,60.3362,60.3362,59.6863,59.9115,103000.0
2008-02-12 13:00:00,93.1,93.47,92.83,93.16,69700.0,59.9115,60.1496,59.7378,59.9501,69700.0
2008-02-12 13:30:00,93.16,93.35,92.97,93.02,51200.0,59.9501,60.0724,59.8279,59.86,51200.0
2008-02-12 14:00:00,93.07,93.25,92.36,92.46,92900.0,59.8922,60.008,59.4353,59.4997,92900.0
2008-02-12 14:30:00,92.49,92.53,91.83,92.48,147800.0,59.519,59.5447,59.0942,59.5125,147800.0
2008-02-12 15:00:00,92.39,93.94,91.03,91.23,225200.0,59.4546,60.4521,58.5794,58.7081,225200.0
2008-02-12 15:30:00,91.27,91.72,90.46,91.54,429900.0,58.7339,59.0235,58.2126,58.9076,429900.0
2008-02-13 09:30:00,92.48,92.48,89.13,89.39,379500.0,59.5125,59.5125,57.3567,57.5241,379500.0
2008-02-13 10:00:00,89.38,89.95,88.64,89.4,345500.0,57.5176,57.8844,57.0414,57.5305,345500.0
2008-02-13 10:30:00,89.43,91.33,89.01,91.09,232700.0,57.5498,58.7725,57.2795,58.618,232700.0
2008-02-13 11:00:00,91.08,91.15,89.61,90.36,103500.0,58.6116,58.6567,57.6656,58.1483,103500.0
2008-02-13 11:30:00,90.4,90.53,89.6,89.88,74600.0,58.174,58.2577,57.6592,57.8394,74600.0
2008-02-13 12:00:00,89.79,90.5,89.72,90.15,90400.0,57.7815,58.2384,57.7364,58.0131,90400.0
2008-02-13 12:30:00,90.14,90.49,90.01,90.4,85300.0,58.0067,58.2319,57.923,58.174,85300.0
2008-02-13 13:00:00,90.38,90.95,90.07,90.39,57200.0,58.1611,58.5279,57.9617,58.1676,57200.0
2008-02-13 13:30:00,90.37,90.91,90.25,90.41,92600.0,58.1547,58.5022,58.0775,58.1804,92600.0
2008-02-13 14:00:00,90.44,90.65,90.06,90.42,176800.0,58.1998,58.3349,57.9552,58.1869,176800.0
2008-02-13 14:30:00,90.46,90.5,89.92,90.06,286900.0,58.2126,58.2384,57.8651,57.9552,286900.0
2008-02-13 15:00:00,90.12,91.06,90.09,90.79,248700.0,57.9938,58.5987,57.9745,58.425,248700.0
2008-02-13 15:30:00,90.82,91.2,89.63,91.15,549600.0,58.4443,58.6888,57.6785,58.6567,549600.0
2008-02-14 09:30:00,91.53,92.0,89.83,91.09,147500.0,58.9012,59.2036,57.8072,58.618,147500.0
2008-02-14 10:00:00,91.13,92.88,90.65,92.56,154900.0,58.6438,59.7699,58.3349,59.564,154900.0
2008-02-14 10:30:00,92.58,92.71,91.76,92.61,208200.0,59.5769,59.6605,59.0492,59.5962,208200.0
2008-02-14 11:00:00,92.51,92.8,90.85,91.38,159200.0,59.5318,59.7185,58.4636,58.8047,159200.0
2008-02-14 11:30:00,91.4,91.52,90.88,91.25,123800.0,58.8175,58.8948,58.4829,58.721,123800.0
2008-02-14 12:00:00,91.31,91.65,91.23,91.5,67700.0,58.7596,58.9784,58.7081,58.8819,67700.0
2008-02-14 12:30:00,91.49,91.55,90.85,91.0,128200.0,58.8754,58.9141,58.4636,58.5601,128200.0
2008-02-14 13:00:00,91.0,91.21,90.56,91.12,188100.0,58.5601,58.6953,58.277,58.6373,188100.0
2008-02-14 13:30:00,91.02,91.2,90.38,90.76,216200.0,58.573,58.6888,58.1611,58.4057,216200.0
2008-02-14 14:00:00,90.77,91.11,90.49,90.81,121100.0,58.4121,58.6309,58.2319,58.4379,121100.0
2008-02-14 14:30:00,90.77,91.13,90.39,90.85,115300.0,58.4121,58.6438,58.1676,58.4636,115300.0
2008-02-14 15:00:00,90.78,91.53,90.66,91.46,161500.0,58.4185,58.9012,58.3413,58.8561,161500.0
2008-02-14 15:30:00,91.44,91.46,90.61,91.08,414800.0,58.8433,58.8561,58.3092,58.6116,414800.0
2008-02-15 09:30:00,89.95,90.47,88.9,89.13,251700.0,57.8844,58.2191,57.2087,57.3567,251700.0
2008-02-15 10:00:00,89.1,89.48,88.0,88.44,311200.0,57.3374,57.582,56.6296,56.9127,311200.0
2008-02-15 10:30:00,88.53,89.46,88.41,89.04,160100.0,56.9706,57.5691,56.8934,57.2988,160100.0
2008-02-15 11:00:00,89.06,89.75,88.87,89.57,80300.0,57.3117,57.7557,57.1894,57.6399,80300.0
2008-02-15 11:30:00,89.52,89.52,88.84,89.04,92800.0,57.6077,57.6077,57.1701,57.2988,92800.0
2008-02-15 12:00:00,89.04,89.65,88.34,88.52,81200.0,57.2988,57.6914,56.8484,56.9642,81200.0
2008-02-15 12:30:00,88.47,88.99,88.29,88.69,105800.0,56.932,57.2667,56.8162,57.0736,105800.0
2008-02-15 13:00:00,88.71,88.8,88.55,88.68,69700.0,57.0865,57.1444,56.9835,57.0672,69700.0
2008-02-15 13:30:00,88.69,89.09,88.36,88.46,66400.0,57.0736,57.331,56.8612,56.9256,66400.0
2008-02-15 14:00:00,88.44,88.61,87.84,88.18,136500.0,56.9127,57.0221,56.5266,56.7454,136500.0
2008-02-15 14:30:00,88.23,88.6,87.94,88.53,150100.0,56.7776,57.0157,56.591,56.9706,150100.0
2008-02-15 15:00:00,88.49,88.95,88.37,88.57,132500.0,56.9449,57.2409,56.8677,56.9964,132500.0
2008-02-15 15:30:00,88.53,89.07,88.44,89.01,291700.0,56.9706,57.3181,56.9127,57.2795,291700.0
2008-02-19 09:30:00,90.47,90.47,87.86,88.09,148300.0,58.2191,58.2191,56.5395,56.6875,148300.0
2008-02-19 10:00:00,88.09,88.14,86.81,86.9,188600.0,56.6875,56.7197,55.8638,55.9217,188600.0
2008-02-19 10:30:00,86.93,87.92,86.8,87.61,103900.0,55.941,56.5781,55.8573,56.3786,103900.0
2008-02-19 11:00:00,87.63,88.2,87.11,87.87,71000.0,56.3915,56.7583,56.0568,56.5459,71000.0
2008-02-19 11:30:00,87.87,88.4,87.62,88.09,116500.0,56.5459,56.887,56.385,56.6875,116500.0
2008-02-19 12:00:00,88.14,89.6,88.14,89.28,104400.0,56.7197,57.6592,56.7197,57.4533,104400.0
2008-02-19 12:30:00,89.21,89.21,88.61,88.94,38400.0,57.4082,57.4082,57.0221,57.2345,38400.0
2008-02-19 13:00:00,88.96,89.88,88.94,89.7,95900.0,57.2473,57.8394,57.2345,57.7235,95900.0
2008-02-19 13:30:00,89.74,89.84,89.05,89.11,64100.0,57.7493,57.8136,57.3053,57.3439,64100.0
2008-02-19 14:00:00,89.1,89.75,89.07,89.4,59300.0,57.3374,57.7557,57.3181,57.5305,59300.0
2008-02-19 14:30:00,89.37,89.42,88.0,88.09,83900.0,57.5112,57.5434,56.6296,56.6875,83900.0
2008-02-19 15:00:00,88.07,88.35,87.38,87.39,110600.0,56.6746,56.8548,56.2306,56.237,110600.0
2008-02-19 15:30:00,87.42,88.0,87.26,87.71,213000.0,56.2563,56.6296,56.1534,56.4429,213000.0
2008-02-20 09:30:00,86.75,86.75,85.3,85.9,311000.0,55.8252,55.8252,54.8921,55.2782,311000.0
2008-02-20 10:00:00,85.9,86.53,85.0,86.35,268300.0,55.2782,55.6836,54.699,55.5678,268300.0
2008-02-20 10:30:00,86.33,86.4,85.25,85.38,69000.0,55.5549,55.5999,54.8599,54.9436,69000.0
2008-02-20 11:00:00,85.41,86.05,85.37,85.87,116800.0,54.9629,55.3747,54.9371,55.2589,116800.0
2008-02-20 11:30:00,85.87,86.03,85.43,86.0,75300.0,55.2589,55.3618,54.9757,55.3425,75300.0
2008-02-20 12:00:00,86.0,87.35,85.87,86.66,117600.0,55.3425,56.2113,55.2589,55.7673,117600.0
2008-02-20 12:30:00,86.66,87.1,86.58,86.78,41600.0,55.7673,56.0504,55.7158,55.8445,41600.0
2008-02-20 13:00:00,86.77,87.7,86.36,86.53,88600.0,55.838,56.4365,55.5742,55.6836,88600.0
2008-02-20 13:30:00,86.56,87.54,86.22,87.03,83400.0,55.7029,56.3336,55.4841,56.0054,83400.0
2008-02-20 14:00:00,87.03,87.39,86.35,86.74,95000.0,56.0054,56.237,55.5678,55.8187,95000.0
2008-02-20 14:30:00,86.7,87.48,86.54,87.09,95600.0,55.793,56.2949,55.69,56.044,95600.0
2008-02-20 15:00:00,87.1,87.3,86.5,86.58,93000.0,56.0504,56.1791,55.6643,55.7158,93000.0
2008-02-20 15:30:00,86.55,87.32,86.52,87.12,179100.0,55.6965,56.192,55.6772,56.0633,179100.0
2008-02-21 09:30:00,87.75,88.28,87.14,87.81,154800.0,56.4687,56.8098,56.0761,56.5073,154800.0
2008-02-21 10:00:00,87.83,87.88,86.41,86.7,173600.0,56.5202,56.5523,55.6064,55.793,173600.0
2008-02-21 10:30:00,86.73,87.86,85.9,86.1,192600.0,55.8123,56.5395,55.2782,55.4069,192600.0
2008-02-21 11:00:00,86.1,86.48,85.77,86.28,244400.0,55.4069,55.6514,55.1945,55.5227,244400.0
2008-02-21 11:30:00,86.33,86.45,86.01,86.01,105400.0,55.5549,55.6321,55.349,55.349,105400.0
2008-02-21 12:00:00,86.01,86.49,85.85,86.0,119200.0,55.349,55.6579,55.246,55.3425,119200.0
2008-02-21 12:30:00,86.02,86.09,85.58,85.92,76100.0,55.3554,55.4005,55.0723,55.2911,76100.0
2008-02-21 13:00:00,85.99,86.18,85.51,86.07,113700.0,55.3361,55.4584,55.0272,55.3876,113700.0
2008-02-21 13:30:00,86.09,86.1,84.18,84.39,280900.0,55.4005,55.4069,54.1713,54.3065,280900.0
2008-02-21 14:00:00,84.47,85.78,84.41,85.78,189000.0,54.358,55.201,54.3193,55.201,189000.0
2008-02-21 14:30:00,85.78,86.11,85.38,85.73,101600.0,55.201,55.4133,54.9436,55.1688,101600.0
2008-02-21 15:00:00,85.72,85.81,85.17,85.45,118200.0,55.1623,55.2203,54.8084,54.9886,118200.0
2008-02-21 15:30:00,85.51,85.97,85.18,85.54,238600.0,55.0272,55.3232,54.8148,55.0465,238600.0
2008-02-22 09:30:00,86.41,86.41,84.59,84.84,158500.0,55.6064,55.6064,54.4352,54.5961,158500.0
2008-02-22 10:00:00,84.85,86.26,84.69,85.88,204600.0,54.6025,55.5098,54.4995,55.2653,204600.0
2008-02-22 10:30:00,85.89,86.85,85.35,86.84,141500.0,55.2717,55.8895,54.9242,55.8831,141500.0
2008-02-22 11:00:00,86.82,87.0,86.29,86.45,111900.0,55.8702,55.9861,55.5292,55.6321,111900.0
2008-02-22 11:30:00,86.42,86.71,85.92,86.22,60500.0,55.6128,55.7994,55.2911,55.4841,60500.0
2008-02-22 12:00:00,86.22,86.29,85.52,85.6,79600.0,55.4841,55.5292,55.0336,55.0851,79600.0
2008-02-22 12:30:00,85.6,85.67,85.1,85.43,65800.0,55.0851,55.1302,54.7634,54.9757,65800.0
2008-02-22 13:00:00,85.4,85.71,84.9,85.47,62300.0,54.9564,55.1559,54.6347,55.0015,62300.0
2008-02-22 13:30:00,85.47,86.17,85.3,85.81,67700.0,55.0015,55.4519,54.8921,55.2203,67700.0
2008-02-22 14:00:00,85.81,85.92,85.31,85.76,74900.0,55.2203,55.2911,54.8985,55.1881,74900.0
2008-02-22 14:30:00,85.75,86.26,85.62,86.0,78800.0,55.1817,55.5098,55.098,55.3425,78800.0
2008-02-22 15:00:00,85.99,86.32,85.44,86.25,93800.0,55.3361,55.5485,54.9822,55.5034,93800.0
2008-02-22 15:30:00,86.31,87.96,86.13,87.92,247300.0,55.542,56.6038,55.4262,56.5781,247300.0
2008-02-25 09:30:00,87.27,88.09,86.05,87.03,188600.0,56.1598,56.6875,55.3747,56.0054,188600.0
2008-02-25 10:00:00,87.07,87.55,86.86,87.46,117900.0,56.0311,56.34,55.896,56.2821,117900.0
2008-02-25 10:30:00,87.51,88.98,87.43,88.77,176200.0,56.3142,57.2602,56.2628,57.1251,176200.0
2008-02-25 11:00:00,88.77,88.86,88.12,88.62,98700.0,57.1251,57.183,56.7068,57.0286,98700.0
2008-02-25 11:30:00,88.6,88.6,87.78,87.88,52000.0,57.0157,57.0157,56.488,56.5523,52000.0
2008-02-25 12:00:00,87.85,88.55,87.82,88.1,155300.0,56.533,56.9835,56.5137,56.6939,155300.0
2008-02-25 12:30:00,88.14,88.23,87.85,88.13,35900.0,56.7197,56.7776,56.533,56.7132,35900.0
2008-02-25 13:00:00,88.14,88.55,87.8,87.98,50000.0,56.7197,56.9835,56.5009,56.6167,50000.0
2008-02-25 13:30:00,87.98,88.23,87.54,88.0,40000.0,56.6167,56.7776,56.3336,56.6296,40000.0
2008-02-25 14:00:00,88.0,88.7,87.76,88.68,74900.0,56.6296,57.08,56.4751,57.0672,74900.0
2008-02-25 14:30:00,88.6,88.92,87.91,88.55,106900.0,57.0157,57.2216,56.5717,56.9835,106900.0
2008-02-25 15:00:00,88.57,89.0,87.96,88.96,105600.0,56.9964,57.2731,56.6038,57.2473,105600.0
2008-02-25 15:30:00,88.91,89.6,88.64,89.32,195300.0,57.2152,57.6592,57.0414,57.479,195300.0
2008-02-26 09:30:00,88.33,90.28,88.24,89.21,143100.0,56.8419,58.0968,56.784,57.4082,143100.0
2008-02-26 10:00:00,89.21,89.5,88.45,88.45,188500.0,57.4082,57.5948,56.9192,56.9192,188500.0
2008-02-26 10:30:00,88.44,89.17,88.16,88.6,72000.0,56.9127,57.3825,56.7325,57.0157,72000.0
2008-02-26 11:00:00,88.65,89.3,88.55,88.78,58600.0,57.0479,57.4661,56.9835,57.1315,58600.0
2008-02-26 11:30:00,88.78,89.39,88.66,89.24,41400.0,57.1315,57.5241,57.0543,57.4275,41400.0
2008-02-26 12:00:00,89.24,89.99,88.73,89.94,144100.0,57.4275,57.9102,57.0993,57.878,144100.0
2008-02-26 12:30:00,89.89,89.99,89.14,89.6,79800.0,57.8458,57.9102,57.3632,57.6592,79800.0
2008-02-26 13:00:00,89.6,90.06,89.36,89.42,87700.0,57.6592,57.9552,57.5048,57.5434,87700.0
2008-02-26 13:30:00,89.42,89.47,88.85,89.1,82700.0,57.5434,57.5755,57.1766,57.3374,82700.0
2008-02-26 14:00:00,89.1,89.4,88.84,89.22,69500.0,57.3374,57.5305,57.1701,57.4147,69500.0
2008-02-26 14:30:00,89.26,90.03,89.25,89.99,43500.0,57.4404,57.9359,57.434,57.9102,43500.0
2008-02-26 15:00:00,89.99,89.99,88.53,88.8,133900.0,57.9102,57.9102,56.9706,57.1444,133900.0
2008-02-26 15:30:00,88.8,88.91,88.19,88.5,327900.0,57.1444,57.2152,56.7518,56.9513,327900.0
2008-02-27 09:30:00,87.39,88.16,86.52,87.14,118300.0,56.237,56.7325,55.6772,56.0761,118300.0
2008-02-27 10:00:00,87.09,87.53,86.58,86.89,169400.0,56.044,56.3271,55.7158,55.9153,169400.0
2008-02-27 10:30:00,86.85,87.97,86.7,87.54,141900.0,55.8895,56.6103,55.793,56.3336,141900.0
2008-02-27 11:00:00,87.54,87.83,86.99,87.39,87200.0,56.3336,56.5202,55.9796,56.237,87200.0
2008-02-27 11:30:00,87.39,87.63,87.38,87.63,64000.0,56.237,56.3915,56.2306,56.3915,64000.0
2008-02-27 12:00:00,87.6,87.77,87.26,87.44,115000.0,56.3722,56.4816,56.1534,56.2692,115000.0
2008-02-27 12:30:00,87.46,87.65,87.34,87.6,59200.0,56.2821,56.4043,56.2048,56.3722,59200.0
2008-02-27 13:00:00,87.57,87.62,87.12,87.29,39000.0,56.3529,56.385,56.0633,56.1727,39000.0
2008-02-27 13:30:00,87.27,87.36,86.5,86.84,116000.0,56.1598,56.2177,55.6643,55.8831,116000.0
2008-02-27 14:00:00,86.84,87.13,86.52,86.67,139300.0,55.8831,56.0697,55.6772,55.7737,139300.0
2008-02-27 14:30:00,86.67,87.0,86.66,86.98,134400.0,55.7737,55.9861,55.7673,55.9732,134400.0
2008-02-27 15:00:00,87.0,87.56,87.0,87.41,170500.0,55.9861,56.3464,55.9861,56.2499,170500.0
2008-02-27 15:30:00,87.45,87.5,86.79,87.22,184400.0,56.2756,56.3078,55.8509,56.1276,184400.0
2008-02-28 09:30:00,85.55,86.45,85.55,85.91,314700.0,55.053,55.6321,55.053,55.2846,314700.0
2008-02-28 10:00:00,85.97,86.53,85.81,86.53,319500.0,55.3232,55.6836,55.2203,55.6836,319500.0
2008-02-28 10:30:00,86.51,86.55,85.91,86.08,230500.0,55.6707,55.6965,55.2846,55.394,230500.0
2008-02-28 11:00:00,86.05,86.15,85.6,85.83,169800.0,55.3747,55.4391,55.0851,55.2331,169800.0
2008-02-28 11:30:00,85.83,85.83,84.9,85.12,156800.0,55.2331,55.2331,54.6347,54.7762,156800.0
2008-02-28 12:00:00,85.08,85.32,85.05,85.1,65900.0,54.7505,54.9049,54.7312,54.7634,65900.0
2008-02-28 12:30:00,85.08,85.15,84.11,84.19,129300.0,54.7505,54.7955,54.1263,54.1778,129300.0
2008-02-28 13:00:00,84.16,84.37,83.7,83.8,98300.0,54.1585,54.2936,53.8624,53.9268,98300.0
2008-02-28 13:30:00,83.8,84.0,83.35,83.35,115800.0,53.9268,54.0555,53.6372,53.6372,115800.0
2008-02-28 14:00:00,83.46,83.97,83.0,83.57,155800.0,53.708,54.0362,53.412,53.7788,155800.0
2008-02-28 14:30:00,83.65,83.93,83.27,83.69,134700.0,53.8303,54.0105,53.5857,53.856,134700.0
2008-02-28 15:00:00,83.66,83.77,82.01,82.4,239400.0,53.8367,53.9075,52.7749,53.0259,239400.0
2008-02-28 15:30:00,82.44,82.82,82.11,82.53,356300.0,53.0516,53.2961,52.8392,53.1095,356300.0
2008-02-29 09:30:00,81.92,82.1,80.82,81.25,223400.0,52.717,52.8328,52.0091,52.2858,223400.0
2008-02-29 10:00:00,81.33,81.8,80.59,81.02,227600.0,52.3373,52.6398,51.8611,52.1378,227600.0
2008-02-29 10:30:00,81.03,82.6,80.55,82.5,296200.0,52.1443,53.1546,51.8354,53.0902,296200.0
2008-02-29 11:00:00,82.5,82.79,81.5,82.77,259000.0,53.0902,53.2768,52.4467,53.264,259000.0
2008-02-29 11:30:00,82.76,84.65,82.7,84.03,443800.0,53.2575,54.4738,53.2189,54.0748,443800.0
2008-02-29 12:00:00,84.03,84.38,83.35,84.38,100400.0,54.0748,54.3,53.6372,54.3,100400.0
2008-02-29 12:30:00,84.38,84.67,84.0,84.38,130900.0,54.3,54.4867,54.0555,54.3,130900.0
2008-02-29 13:00:00,84.33,84.58,84.1,84.3,108800.0,54.2679,54.4287,54.1198,54.2486,108800.0
2008-02-29 13:30:00,84.29,84.48,83.24,83.24,141200.0,54.2421,54.3644,53.5664,53.5664,141200.0
2008-02-29 14:00:00,83.24,83.32,82.57,82.6,92800.0,53.5664,53.6179,53.1353,53.1546,92800.0
2008-02-29 14:30:00,82.59,83.3,82.57,83.0,155400.0,53.1481,53.605,53.1353,53.412,155400.0
2008-02-29 15:00:00,83.0,83.38,82.79,83.24,141000.0,53.412,53.6565,53.2768,53.5664,141000.0
2008-02-29 15:30:00,83.25,83.55,82.88,83.29,428600.0,53.5729,53.7659,53.3348,53.5986,428600.0
2008-03-03 09:30:00,82.27,82.72,80.33,81.25,341500.0,52.9422,53.2318,51.6938,52.2858,341500.0
2008-03-03 10:00:00,81.25,81.82,80.86,81.7,191300.0,52.2858,52.6526,52.0349,52.5754,191300.0
2008-03-03 10:30:00,81.66,81.69,80.75,81.05,160300.0,52.5497,52.569,51.9641,52.1571,160300.0
2008-03-03 11:00:00,81.05,81.15,80.78,81.0,149800.0,52.1571,52.2215,51.9834,52.1249,149800.0
2008-03-03 11:30:00,81.02,82.1,80.93,81.97,81700.0,52.1378,52.8328,52.0799,52.7492,81700.0
2008-03-03 12:00:00,82.01,82.18,81.6,82.16,70100.0,52.7749,52.8843,52.5111,52.8714,70100.0
2008-03-03 12:30:00,82.02,82.36,81.4,81.68,48500.0,52.7813,53.0001,52.3824,52.5625,48500.0
2008-03-03 13:00:00,81.68,82.05,81.58,81.88,61300.0,52.5625,52.8006,52.4982,52.6912,61300.0
2008-03-03 13:30:00,81.83,82.05,81.3,81.3,79400.0,52.6591,52.8006,52.318,52.318,79400.0
2008-03-03 14:00:00,81.28,81.54,80.99,81.37,121200.0,52.3051,52.4724,52.1185,52.363,121200.0
2008-03-03 14:30:00,81.45,81.53,80.56,80.64,210900.0,52.4145,52.466,51.8418,51.8933,210900.0
2008-03-03 15:00:00,80.66,80.85,80.06,80.8,200200.0,51.9061,52.0284,51.52,51.9962,200200.0
2008-03-03 15:30:00,80.78,81.18,80.16,80.95,298500.0,51.9834,52.2408,51.5844,52.0928,298500.0
2008-03-04 09:30:00,81.02,81.02,79.63,79.95,337200.0,52.1378,52.1378,51.2433,51.4493,337200.0
2008-03-04 10:00:00,79.9,80.15,79.81,79.9,218100.0,51.4171,51.578,51.3592,51.4171,218100.0
2008-03-04 10:30:00,79.91,80.07,79.75,79.78,138900.0,51.4235,51.5265,51.3205,51.3399,138900.0
2008-03-04 11:00:00,79.78,80.0,79.65,80.0,187700.0,51.3399,51.4814,51.2562,51.4814,187700.0
2008-03-04 11:30:00,80.01,80.28,79.74,79.82,83300.0,51.4879,51.6616,51.3141,51.3656,83300.0
2008-03-04 12:00:00,79.85,79.85,79.42,79.7,140900.0,51.3849,51.3849,51.1082,51.2884,140900.0
2008-03-04 12:30:00,79.67,79.78,78.97,78.99,106700.0,51.2691,51.3399,50.8186,50.8315,106700.0
2008-03-04 13:00:00,78.99,79.26,78.77,78.79,161000.0,50.8315,51.0052,50.6899,50.7028,161000.0
2008-03-04 13:30:00,78.82,78.9,78.18,78.42,127000.0,50.7221,50.7736,50.3102,50.4647,127000.0
2008-03-04 14:00:00,78.4,78.44,77.78,77.94,277800.0,50.4518,50.4775,50.0528,50.1558,277800.0
2008-03-04 14:30:00,77.94,78.79,77.88,78.39,352100.0,50.1558,50.7028,50.1172,50.4454,352100.0
2008-03-04 15:00:00,78.44,79.5,78.34,78.66,356500.0,50.4775,51.1597,50.4132,50.6191,356500.0
2008-03-04 15:30:00,78.64,80.14,78.57,79.74,387100.0,50.6062,51.5715,50.5612,51.3141,387100.0
2008-03-05 09:30:00,79.7,81.33,79.7,81.31,199200.0,51.2884,52.3373,51.2884,52.3244,199200.0
2008-03-05 10:00:00,81.23,81.99,81.23,81.98,192900.0,52.273,52.762,52.273,52.7556,192900.0
2008-03-05 10:30:00,81.95,82.67,81.4,81.42,233600.0,52.7363,53.1996,52.3824,52.3952,233600.0
2008-03-05 11:00:00,81.35,82.26,80.98,81.74,134800.0,52.3502,52.9358,52.1121,52.6011,134800.0
2008-03-05 11:30:00,81.73,81.73,80.86,81.17,84000.0,52.5947,52.5947,52.0349,52.2343,84000.0
2008-03-05 12:00:00,81.15,81.8,81.06,81.33,127300.0,52.2215,52.6398,52.1636,52.3373,127300.0
2008-03-05 12:30:00,81.46,81.63,80.84,81.41,84300.0,52.421,52.5304,52.022,52.3888,84300.0
2008-03-05 13:00:00,81.36,81.62,80.43,80.69,94600.0,52.3566,52.5239,51.7581,51.9255,94600.0
2008-03-05 13:30:00,80.74,80.77,80.01,80.5,121900.0,51.9576,51.9769,51.4879,51.8032,121900.0
2008-03-05 14:00:00,80.43,80.8,80.24,80.59,79200.0,51.7581,51.9962,51.6359,51.8611,79200.0
2008-03-05 14:30:00,80.52,80.72,80.03,80.37,98200.0,51.8161,51.9448,51.5007,51.7195,98200.0
2008-03-05 15:00:00,80.35,80.92,80.23,80.76,127800.0,51.7067,52.0735,51.6294,51.9705,127800.0
2008-03-05 15:30:00,80.73,81.5,80.63,81.1,191500.0,51.9512,52.4467,51.8868,52.1893,191500.0
2008-03-06 09:30:00,81.09,81.49,80.06,80.27,69400.0,52.1829,52.4403,51.52,51.6552,69400.0
2008-03-06 10:00:00,80.4,80.4,79.2,79.34,103200.0,51.7388,51.7388,50.9666,51.0567,103200.0
2008-03-06 10:30:00,79.42,79.69,78.99,79.18,87300.0,51.1082,51.2819,50.8315,50.9537,87300.0
2008-03-06 11:00:00,79.19,79.67,79.03,79.59,98800.0,50.9602,51.2691,50.8572,51.2176,98800.0
2008-03-06 11:30:00,79.67,80.0,79.5,80.0,103100.0,51.2691,51.4814,51.1597,51.4814,103100.0
2008-03-06 12:00:00,80.03,80.03,79.53,79.76,76600.0,51.5007,51.5007,51.179,51.327,76600.0
2008-03-06 12:30:00,79.76,79.91,79.44,79.45,73500.0,51.327,51.4235,51.1211,51.1275,73500.0
2008-03-06 13:00:00,79.46,79.72,78.83,79.21,67100.0,51.1339,51.3012,50.7285,50.973,67100.0
2008-03-06 13:30:00,79.15,79.27,78.91,79.0,62100.0,50.9344,51.0117,50.78,50.8379,62100.0
2008-03-06 14:00:00,79.0,79.34,78.91,78.98,63000.0,50.8379,51.0567,50.78,50.825,63000.0
2008-03-06 14:30:00,78.96,79.31,78.75,79.18,110400.0,50.8122,51.0374,50.677,50.9537,110400.0
2008-03-06 15:00:00,79.17,79.22,78.29,78.85,223300.0,50.9473,50.9795,50.381,50.7414,223300.0
2008-03-06 15:30:00,78.86,79.0,78.13,78.42,253200.0,50.7478,50.8379,50.278,50.4647,253200.0
2008-03-07 09:30:00,77.5,79.69,76.31,79.38,301500.0,49.8726,51.2819,49.1068,51.0824,301500.0
2008-03-07 10:00:00,79.3,79.55,77.95,79.4,197100.0,51.031,51.1918,50.1622,51.0953,197100.0
2008-03-07 10:30:00,79.4,80.24,79.06,79.15,134600.0,51.0953,51.6359,50.8765,50.9344,134600.0
2008-03-07 11:00:00,79.1,79.21,78.71,79.09,62100.0,50.9023,50.973,50.6513,50.8958,62100.0
2008-03-07 11:30:00,78.99,79.16,78.83,79.03,99200.0,50.8315,50.9409,50.7285,50.8572,99200.0
2008-03-07 12:00:00,79.03,79.14,78.31,78.53,141400.0,50.8572,50.928,50.3939,50.5355,141400.0
2008-03-07 12:30:00,78.55,79.08,78.13,79.07,95900.0,50.5483,50.8894,50.278,50.883,95900.0
2008-03-07 13:00:00,79.01,79.17,78.92,79.12,91800.0,50.8443,50.9473,50.7864,50.9151,91800.0
2008-03-07 13:30:00,79.15,79.26,78.8,79.07,143800.0,50.9344,51.0052,50.7092,50.883,143800.0
2008-03-07 14:00:00,79.09,79.23,78.71,78.91,233500.0,50.8958,50.9859,50.6513,50.78,233500.0
2008-03-07 14:30:00,78.96,79.2,78.2,79.2,231300.0,50.8122,50.9666,50.3231,50.9666,231300.0
2008-03-07 15:00:00,79.27,79.77,78.72,79.08,244100.0,51.0117,51.3334,50.6577,50.8894,244100.0
2008-03-07 15:30:00,78.98,79.35,78.62,78.95,246000.0,50.825,51.0631,50.5934,50.8057,246000.0
2008-03-10 09:30:00,78.43,80.06,78.43,79.79,115600.0,50.4711,51.52,50.4711,51.3463,115600.0
2008-03-10 10:00:00,79.8,80.35,79.0,79.28,129900.0,51.3527,51.7067,50.8379,51.0181,129900.0
2008-03-10 10:30:00,79.29,79.35,78.81,79.06,138000.0,51.0245,51.0631,50.7156,50.8765,138000.0
2008-03-10 11:00:00,79.06,79.34,78.86,78.88,122700.0,50.8765,51.0567,50.7478,50.7607,122700.0
2008-03-10 11:30:00,78.87,78.9,78.37,78.8,155600.0,50.7543,50.7736,50.4325,50.7092,155600.0
2008-03-10 12:00:00,78.79,79.04,78.44,78.83,183200.0,50.7028,50.8636,50.4775,50.7285,183200.0
2008-03-10 12:30:00,78.81,79.08,78.71,78.96,160500.0,50.7156,50.8894,50.6513,50.8122,160500.0
2008-03-10 13:00:00,78.99,79.09,78.77,78.81,91200.0,50.8315,50.8958,50.6899,50.7156,91200.0
2008-03-10 13:30:00,78.82,79.06,78.62,78.62,131800.0,50.7221,50.8765,50.5934,50.5934,131800.0
2008-03-10 14:00:00,78.63,78.97,78.54,78.84,203400.0,50.5998,50.8186,50.5419,50.7349,203400.0
2008-03-10 14:30:00,78.86,79.17,78.8,79.01,134500.0,50.7478,50.9473,50.7092,50.8443,134500.0
2008-03-10 15:00:00,79.01,79.19,78.63,79.06,267000.0,50.8443,50.9602,50.5998,50.8765,267000.0
2008-03-10 15:30:00,79.04,79.16,78.41,78.46,274200.0,50.8636,50.9409,50.4582,50.4904,274200.0
2008-03-11 09:30:00,80.48,82.0,79.77,81.07,168700.0,51.7903,52.7685,51.3334,52.17,168700.0
2008-03-11 10:00:00,81.03,81.28,80.36,80.37,155000.0,52.1443,52.3051,51.7131,51.7195,155000.0
2008-03-11 10:30:00,80.35,80.51,79.69,80.1,169100.0,51.7067,51.8096,51.2819,51.5458,169100.0
2008-03-11 11:00:00,80.04,80.19,78.67,78.87,193300.0,51.5072,51.6037,50.6255,50.7543,193300.0
2008-03-11 11:30:00,78.85,78.85,77.59,77.61,149000.0,50.7414,50.7414,49.9305,49.9434,149000.0
2008-03-11 12:00:00,77.6,77.73,77.27,77.55,174600.0,49.937,50.0206,49.7246,49.9048,174600.0
2008-03-11 12:30:00,77.5,77.55,75.9,76.6,255200.0,49.8726,49.9048,48.843,49.2935,255200.0
2008-03-11 13:00:00,76.56,76.59,76.06,76.47,137600.0,49.2677,49.287,48.946,49.2098,137600.0
2008-03-11 13:30:00,76.45,76.55,75.86,76.25,135700.0,49.1969,49.2613,48.8173,49.0682,135700.0
2008-03-11 14:00:00,76.22,77.27,76.2,77.26,216400.0,49.0489,49.7246,49.0361,49.7182,216400.0
2008-03-11 14:30:00,77.24,79.49,77.17,79.39,456800.0,49.7053,51.1532,49.6603,51.0889,456800.0
2008-03-11 15:00:00,79.38,80.1,77.53,79.99,361800.0,51.0824,51.5458,49.8919,51.475,361800.0
2008-03-11 15:30:00,80.0,80.24,78.99,80.1,434000.0,51.4814,51.6359,50.8315,51.5458,434000.0
2008-03-12 09:30:00,80.84,81.74,78.84,79.75,98700.0,52.022,52.6011,50.7349,51.3205,98700.0
2008-03-12 10:00:00,79.79,80.07,78.53,78.85,97600.0,51.3463,51.5265,50.5355,50.7414,97600.0
2008-03-12 10:30:00,78.81,80.25,78.72,80.14,158400.0,50.7156,51.6423,50.6577,51.5715,158400.0
2008-03-12 11:00:00,80.11,81.7,80.11,81.54,237700.0,51.5522,52.5754,51.5522,52.4724,237700.0
2008-03-12 11:30:00,81.58,81.82,80.42,80.93,140800.0,52.4982,52.6526,51.7517,52.0799,140800.0
2008-03-12 12:00:00,81.02,81.19,80.01,80.1,52000.0,52.1378,52.2472,51.4879,51.5458,52000.0
2008-03-12 12:30:00,80.1,80.79,79.91,79.97,58300.0,51.5458,51.9898,51.4235,51.4621,58300.0
2008-03-12 13:00:00,79.97,80.08,79.5,79.61,71200.0,51.4621,51.5329,51.1597,51.2305,71200.0
2008-03-12 13:30:00,79.66,79.68,78.96,78.97,129200.0,51.2626,51.2755,50.8122,50.8186,129200.0
2008-03-12 14:00:00,78.99,79.31,78.75,78.83,102100.0,50.8315,51.0374,50.677,50.7285,102100.0
2008-03-12 14:30:00,78.76,79.81,78.76,79.12,101300.0,50.6835,51.3592,50.6835,50.9151,101300.0
2008-03-12 15:00:00,79.04,79.13,78.62,78.62,113400.0,50.8636,50.9216,50.5934,50.5934,113400.0
2008-03-12 15:30:00,78.65,78.99,78.26,78.43,255300.0,50.6127,50.8315,50.3617,50.4711,255300.0
2008-03-13 09:30:00,78.15,78.15,74.76,75.02,347500.0,50.2909,50.2909,48.1094,48.2767,347500.0
2008-03-13 10:00:00,74.94,75.16,74.24,74.95,256900.0,48.2252,48.3668,47.7748,48.2317,256900.0
2008-03-13 10:30:00,74.95,75.39,74.73,75.2,138200.0,48.2317,48.5148,48.0901,48.3925,138200.0
2008-03-13 11:00:00,75.19,76.44,75.09,76.31,256800.0,48.3861,49.1905,48.3218,49.1068,256800.0
2008-03-13 11:30:00,76.26,76.34,75.62,75.95,89800.0,49.0747,49.1262,48.6628,48.8752,89800.0
2008-03-13 12:00:00,75.97,77.08,75.63,76.02,152700.0,48.888,49.6024,48.6693,48.9202,152700.0
2008-03-13 12:30:00,76.03,76.26,75.02,75.7,105800.0,48.9267,49.0747,48.2767,48.7143,105800.0
2008-03-13 13:00:00,75.68,78.07,75.68,78.02,125700.0,48.7014,50.2394,48.7014,50.2073,125700.0
2008-03-13 13:30:00,78.0,78.08,76.14,77.37,181100.0,50.1944,50.2459,48.9974,49.789,181100.0
2008-03-13 14:00:00,77.34,77.9,76.69,77.68,242300.0,49.7697,50.13,49.3514,49.9885,242300.0
2008-03-13 14:30:00,77.68,78.12,77.05,78.12,162400.0,49.9885,50.2716,49.583,50.2716,162400.0
2008-03-13 15:00:00,78.13,78.82,77.78,78.01,284800.0,50.278,50.7221,50.0528,50.2008,284800.0
2008-03-13 15:30:00,77.99,78.49,76.96,77.65,341000.0,50.188,50.5097,49.5251,49.9692,341000.0
2008-03-14 09:30:00,78.17,78.25,73.64,73.72,211000.0,50.3038,50.3553,47.3887,47.4401,211000.0
2008-03-14 10:00:00,73.67,75.62,72.7,75.0,382900.0,47.408,48.6628,46.7837,48.2638,382900.0
2008-03-14 10:30:00,74.93,75.5,74.0,75.04,153000.0,48.2188,48.5856,47.6203,48.2896,153000.0
2008-03-14 11:00:00,75.06,75.43,74.64,74.81,71100.0,48.3024,48.5406,48.0322,48.1416,71100.0
2008-03-14 11:30:00,74.76,75.69,74.72,74.91,74500.0,48.1094,48.7079,48.0837,48.2059,74500.0
2008-03-14 12:00:00,74.88,75.74,74.88,75.31,54900.0,48.1866,48.74,48.1866,48.4633,54900.0
2008-03-14 12:30:00,75.25,75.49,74.67,74.94,133400.0,48.4247,48.5792,48.0515,48.2252,133400.0
2008-03-14 13:00:00,74.88,75.0,74.38,74.6,81200.0,48.1866,48.2638,47.8649,48.0064,81200.0
2008-03-14 13:30:00,74.56,74.73,74.25,74.41,113400.0,47.9807,48.0901,47.7812,47.8842,113400.0
2008-03-14 14:00:00,74.41,74.46,73.72,73.81,124900.0,47.8842,47.9163,47.4401,47.4981,124900.0
2008-03-14 14:30:00,73.76,73.97,72.93,73.2,200600.0,47.4659,47.601,46.9318,47.1055,200600.0
2008-03-14 15:00:00,73.09,74.85,72.88,74.58,286200.0,47.0347,48.1673,46.8996,47.9936,286200.0
2008-03-14 15:30:00,74.5,74.98,74.18,74.72,338100.0,47.9421,48.251,47.7362,48.0837,338100.0
2008-03-17 09:30:00,72.0,73.5,70.14,70.85,323600.0,46.3333,47.2986,45.1363,45.5932,323600.0
2008-03-17 10:00:00,70.85,72.28,70.0,72.21,302800.0,45.5932,46.5135,45.0462,46.4684,302800.0
2008-03-17 10:30:00,72.25,72.56,71.58,72.47,198600.0,46.4942,46.6937,46.063,46.6357,198600.0
2008-03-17 11:00:00,72.48,72.63,72.0,72.27,216500.0,46.6422,46.7387,46.3333,46.507,216500.0
2008-03-17 11:30:00,72.22,72.63,71.53,71.68,149100.0,46.4749,46.7387,46.0308,46.1274,149100.0
2008-03-17 12:00:00,71.67,71.84,71.4,71.56,154000.0,46.1209,46.2303,45.9472,46.0501,154000.0
2008-03-17 12:30:00,71.6,72.16,71.5,71.8,121700.0,46.0759,46.4362,46.0115,46.2046,121700.0
2008-03-17 13:00:00,71.78,71.81,71.0,71.0,93000.0,46.1917,46.211,45.6898,45.6898,93000.0
2008-03-17 13:30:00,71.01,71.5,70.63,71.42,165200.0,45.6962,46.0115,45.4517,45.96,165200.0
2008-03-17 14:00:00,71.38,71.76,70.98,71.0,89800.0,45.9343,46.1788,45.6769,45.6898,89800.0
2008-03-17 14:30:00,71.0,71.6,71.0,71.3,124800.0,45.6898,46.0759,45.6898,45.8828,124800.0
2008-03-17 15:00:00,71.33,71.65,70.8,71.04,318200.0,45.9021,46.1081,45.5611,45.7155,318200.0
2008-03-17 15:30:00,71.03,72.51,71.03,71.83,390600.0,45.7091,46.6615,45.7091,46.2239,390600.0
2008-03-18 09:30:00,72.52,75.53,72.52,75.19,273800.0,46.6679,48.6049,46.6679,48.3861,273800.0
2008-03-18 10:00:00,75.19,75.93,75.05,75.31,154000.0,48.3861,48.8623,48.296,48.4633,154000.0
2008-03-18 10:30:00,75.35,75.39,74.73,74.85,168800.0,48.4891,48.5148,48.0901,48.1673,168800.0
2008-03-18 11:00:00,74.81,75.25,74.68,75.25,45000.0,48.1416,48.4247,48.0579,48.4247,45000.0
2008-03-18 11:30:00,75.25,75.44,74.68,74.74,73300.0,48.4247,48.547,48.0579,48.0965,73300.0
2008-03-18 12:00:00,74.78,75.0,74.47,74.8,39600.0,48.1223,48.2638,47.9228,48.1351,39600.0
2008-03-18 12:30:00,74.83,75.24,74.67,74.91,52600.0,48.1544,48.4183,48.0515,48.2059,52600.0
2008-03-18 13:00:00,74.85,75.31,74.83,75.16,65000.0,48.1673,48.4633,48.1544,48.3668,65000.0
2008-03-18 13:30:00,75.16,75.17,74.47,74.47,64400.0,48.3668,48.3732,47.9228,47.9228,64400.0
2008-03-18 14:00:00,74.53,75.0,73.26,74.14,174100.0,47.9614,48.2638,47.1441,47.7104,174100.0
2008-03-18 14:30:00,74.19,75.12,73.46,74.86,129100.0,47.7426,48.3411,47.2728,48.1737,129100.0
2008-03-18 15:00:00,74.8,75.0,74.34,74.71,98900.0,48.1351,48.2638,47.8391,48.0772,98900.0
2008-03-18 15:30:00,74.82,75.07,74.47,74.9,156400.0,48.148,48.3089,47.9228,48.1995,156400.0
2008-03-19 09:30:00,73.81,76.42,73.81,75.85,156800.0,47.4981,49.1776,47.4981,48.8108,156800.0
2008-03-19 10:00:00,75.95,76.76,75.75,75.75,96700.0,48.8752,49.3964,48.7465,48.7465,96700.0
2008-03-19 10:30:00,75.75,76.03,75.0,75.65,111300.0,48.7465,48.9267,48.2638,48.6821,111300.0
2008-03-19 11:00:00,75.62,76.59,75.53,76.44,115600.0,48.6628,49.287,48.6049,49.1905,115600.0
2008-03-19 11:30:00,76.49,77.0,75.97,76.8,80600.0,49.2227,49.5509,48.888,49.4222,80600.0
2008-03-19 12:00:00,76.79,76.85,76.37,76.53,51500.0,49.4157,49.4543,49.1455,49.2484,51500.0
2008-03-19 12:30:00,76.5,76.57,75.38,75.45,75400.0,49.2291,49.2742,48.5084,48.5534,75400.0
2008-03-19 13:00:00,75.5,75.5,74.16,74.38,91300.0,48.5856,48.5856,47.7233,47.8649,91300.0
2008-03-19 13:30:00,74.37,74.6,73.39,74.08,102700.0,47.8584,48.0064,47.2278,47.6718,102700.0
2008-03-19 14:00:00,74.02,74.26,73.35,73.4,119300.0,47.6332,47.7876,47.202,47.2342,119300.0
2008-03-19 14:30:00,73.45,73.54,72.75,73.39,84700.0,47.2664,47.3243,46.8159,47.2278,84700.0
2008-03-19 15:00:00,73.39,73.76,72.9,73.02,102700.0,47.2278,47.4659,46.9125,46.9897,102700.0
2008-03-19 15:30:00,73.05,73.25,72.53,72.69,179300.0,47.009,47.1377,46.6743,46.7773,179300.0
2008-03-20 09:30:00,72.6,73.98,72.6,73.72,85100.0,46.7194,47.6074,46.7194,47.4401,85100.0
2008-03-20 10:00:00,73.73,74.67,73.73,74.13,155000.0,47.4466,48.0515,47.4466,47.704,155000.0
2008-03-20 10:30:00,74.12,74.44,73.79,74.44,105700.0,47.6975,47.9035,47.4852,47.9035,105700.0
2008-03-20 11:00:00,74.44,75.4,74.13,74.91,94400.0,47.9035,48.5212,47.704,48.2059,94400.0
2008-03-20 11:30:00,74.95,74.99,74.31,74.51,84700.0,48.2317,48.2574,47.8198,47.9485,84700.0
2008-03-20 12:00:00,74.53,74.95,74.41,74.68,97600.0,47.9614,48.2317,47.8842,48.0579,97600.0
2008-03-20 12:30:00,74.73,75.16,74.61,74.9,73200.0,48.0901,48.3668,48.0129,48.1995,73200.0
2008-03-20 13:00:00,74.89,75.48,74.82,75.36,52300.0,48.1931,48.5727,48.148,48.4955,52300.0
2008-03-20 13:30:00,75.29,75.87,75.22,75.5,91400.0,48.4505,48.8237,48.4054,48.5856,91400.0
2008-03-20 14:00:00,75.45,75.5,74.93,75.18,122100.0,48.5534,48.5856,48.2188,48.3797,122100.0
2008-03-20 14:30:00,75.12,76.0,74.87,75.96,131500.0,48.3411,48.9074,48.1802,48.8816,131500.0
2008-03-20 15:00:00,75.94,76.84,75.91,76.5,200200.0,48.8687,49.4479,48.8494,49.2291,200200.0
2008-03-20 15:30:00,76.5,77.63,72.65,76.78,292600.0,49.2291,49.9563,46.7516,49.4093,292600.0
2008-03-24 09:30:00,77.02,79.41,77.02,79.39,209300.0,49.5637,51.1018,49.5637,51.0889,209300.0
2008-03-24 10:00:00,79.39,80.47,79.3,80.24,266400.0,51.0889,51.7839,51.031,51.6359,266400.0
2008-03-24 10:30:00,80.22,81.47,80.15,81.36,196500.0,51.623,52.4274,51.578,52.3566,196500.0
2008-03-24 11:00:00,81.41,82.05,81.05,82.0,162100.0,52.3888,52.8006,52.1571,52.7685,162100.0
2008-03-24 11:30:00,82.0,82.3,81.8,82.27,113500.0,52.7685,52.9615,52.6398,52.9422,113500.0
2008-03-24 12:00:00,82.18,82.59,82.15,82.42,113800.0,52.8843,53.1481,52.865,53.0387,113800.0
2008-03-24 12:30:00,82.49,83.83,82.4,83.67,144200.0,53.0838,53.9461,53.0259,53.8431,144200.0
2008-03-24 13:00:00,83.72,84.14,83.64,84.06,149300.0,53.8753,54.1456,53.8238,54.0941,149300.0
2008-03-24 13:30:00,84.12,84.29,83.93,84.01,161300.0,54.1327,54.2421,54.0105,54.0619,161300.0
2008-03-24 14:00:00,84.01,84.05,83.59,83.71,126800.0,54.0619,54.0877,53.7917,53.8689,126800.0
2008-03-24 14:30:00,83.7,83.88,83.01,83.14,138200.0,53.8624,53.9783,53.4184,53.5021,138200.0
2008-03-24 15:00:00,83.2,83.64,82.82,83.3,106100.0,53.5407,53.8238,53.2961,53.605,106100.0
2008-03-24 15:30:00,83.27,83.27,82.37,82.85,287800.0,53.5857,53.5857,53.0066,53.3155,287800.0
2008-03-25 09:30:00,82.27,83.28,79.57,79.91,372900.0,52.9422,53.5922,51.2047,51.4235,372900.0
2008-03-25 10:00:00,79.85,80.12,79.06,79.12,259300.0,51.3849,51.5586,50.8765,50.9151,259300.0
2008-03-25 10:30:00,79.15,80.26,79.08,80.06,158100.0,50.9344,51.6487,50.8894,51.52,158100.0
2008-03-25 11:00:00,80.03,80.62,79.95,80.55,82700.0,51.5007,51.8804,51.4493,51.8354,82700.0
2008-03-25 11:30:00,80.52,81.0,80.07,80.16,106700.0,51.8161,52.1249,51.5265,51.5844,106700.0
2008-03-25 12:00:00,80.2,80.95,80.07,80.72,104200.0,51.6101,52.0928,51.5265,51.9448,104200.0
2008-03-25 12:30:00,80.7,81.66,80.66,81.48,119300.0,51.9319,52.5497,51.9061,52.4338,119300.0
2008-03-25 13:00:00,81.5,82.11,81.4,81.96,113500.0,52.4467,52.8392,52.3824,52.7427,113500.0
2008-03-25 13:30:00,82.0,82.66,81.59,82.59,103600.0,52.7685,53.1932,52.5046,53.1481,103600.0
2008-03-25 14:00:00,82.59,82.64,82.1,82.35,95800.0,53.1481,53.1803,52.8328,52.9937,95800.0
2008-03-25 14:30:00,82.35,83.41,82.09,83.4,210300.0,52.9937,53.6758,52.8264,53.6694,210300.0
2008-03-25 15:00:00,83.4,83.72,82.76,82.98,202600.0,53.6694,53.8753,53.2575,53.3991,202600.0
2008-03-25 15:30:00,83.0,83.33,82.55,82.83,265100.0,53.412,53.6243,53.1224,53.3026,265100.0
2008-03-26 09:30:00,82.29,82.29,80.2,80.74,184100.0,52.9551,52.9551,51.6101,51.9576,184100.0
2008-03-26 10:00:00,80.79,81.4,80.18,80.36,88600.0,51.9898,52.3824,51.5973,51.7131,88600.0
2008-03-26 10:30:00,80.3,80.37,79.28,79.67,120500.0,51.6745,51.7195,51.0181,51.2691,120500.0
2008-03-26 11:00:00,79.62,79.8,79.37,79.8,118900.0,51.2369,51.3527,51.076,51.3527,118900.0
2008-03-26 11:30:00,79.8,80.5,79.48,80.38,65700.0,51.3527,51.8032,51.1468,51.726,65700.0
2008-03-26 12:00:00,80.3,80.37,79.8,80.24,75800.0,51.6745,51.7195,51.3527,51.6359,75800.0
2008-03-26 12:30:00,80.3,80.3,79.7,79.85,41200.0,51.6745,51.6745,51.2884,51.3849,41200.0
2008-03-26 13:00:00,79.88,80.49,79.81,80.12,163800.0,51.4042,51.7968,51.3592,51.5586,163800.0
2008-03-26 13:30:00,80.13,80.26,79.9,80.0,126700.0,51.5651,51.6487,51.4171,51.4814,126700.0
2008-03-26 14:00:00,79.96,80.6,79.73,80.21,70900.0,51.4557,51.8675,51.3077,51.6166,70900.0
2008-03-26 14:30:00,80.17,80.9,80.13,80.7,196000.0,51.5908,52.0606,51.5651,51.9319,196000.0
2008-03-26 15:00:00,80.68,80.8,79.51,79.55,223200.0,51.919,51.9962,51.1661,51.1918,223200.0
2008-03-26 15:30:00,79.55,79.83,79.06,79.34,337700.0,51.1918,51.372,50.8765,51.0567,337700.0
2008-03-27 09:30:00,80.91,80.91,78.72,79.77,106500.0,52.067,52.067,50.6577,51.3334,106500.0
2008-03-27 10:00:00,79.75,79.93,77.9,78.0,161900.0,51.3205,51.4364,50.13,50.1944,161900.0
2008-03-27 10:30:00,78.0,78.02,77.55,77.75,152900.0,50.1944,50.2073,49.9048,50.0335,152900.0
2008-03-27 11:00:00,77.8,77.98,77.29,77.41,92500.0,50.0657,50.1815,49.7375,49.8147,92500.0
2008-03-27 11:30:00,77.41,78.12,77.41,78.0,87900.0,49.8147,50.2716,49.8147,50.1944,87900.0
2008-03-27 12:00:00,77.93,78.35,77.92,78.31,53500.0,50.1493,50.4196,50.1429,50.3939,53500.0
2008-03-27 12:30:00,78.33,78.54,77.92,77.98,71600.0,50.4068,50.5419,50.1429,50.1815,71600.0
2008-03-27 13:00:00,77.92,78.3,77.71,77.94,33700.0,50.1429,50.3874,50.0078,50.1558,33700.0
2008-03-27 13:30:00,77.86,77.94,77.06,77.14,142400.0,50.1043,50.1558,49.5895,49.641,142400.0
2008-03-27 14:00:00,77.14,77.25,76.56,77.05,171700.0,49.641,49.7118,49.2677,49.583,171700.0
2008-03-27 14:30:00,77.06,77.39,76.82,76.87,106800.0,49.5895,49.8018,49.435,49.4672,106800.0
2008-03-27 15:00:00,76.78,77.49,76.75,76.97,180800.0,49.4093,49.8662,49.39,49.5316,180800.0
2008-03-27 15:30:00,76.91,76.99,76.1,76.12,254200.0,49.493,49.5444,48.9717,48.9846,254200.0
2008-03-28 09:30:00,76.95,77.08,74.47,74.55,222800.0,49.5187,49.6024,47.9228,47.9743,222800.0
2008-03-28 10:00:00,74.55,75.7,74.09,74.94,171800.0,47.9743,48.7143,47.6782,48.2252,171800.0
2008-03-28 10:30:00,74.94,75.23,73.87,73.93,194300.0,48.2252,48.4118,47.5367,47.5753,194300.0
2008-03-28 11:00:00,73.91,74.48,73.8,74.39,123800.0,47.5624,47.9292,47.4916,47.8713,123800.0
2008-03-28 11:30:00,74.43,74.9,74.27,74.79,137000.0,47.897,48.1995,47.7941,48.1287,137000.0
2008-03-28 12:00:00,74.78,74.83,74.08,74.15,86500.0,48.1223,48.1544,47.6718,47.7168,86500.0
2008-03-28 12:30:00,74.21,74.24,73.82,74.04,83000.0,47.7555,47.7748,47.5045,47.6461,83000.0
2008-03-28 13:00:00,74.11,74.32,73.83,74.26,90800.0,47.6911,47.8262,47.5109,47.7876,90800.0
2008-03-28 13:30:00,74.26,74.29,73.62,73.75,75200.0,47.7876,47.8069,47.3758,47.4594,75200.0
2008-03-28 14:00:00,73.72,74.2,73.6,73.78,78300.0,47.4401,47.749,47.3629,47.4787,78300.0
2008-03-28 14:30:00,73.77,73.82,73.08,73.28,129600.0,47.4723,47.5045,47.0283,47.157,129600.0
2008-03-28 15:00:00,73.28,73.71,72.78,73.61,212600.0,47.157,47.4337,46.8352,47.3693,212600.0
2008-03-28 15:30:00,73.7,73.71,73.23,73.47,295000.0,47.4273,47.4337,47.1248,47.2793,295000.0
2008-03-31 09:00:00,73.65,73.65,73.65,73.65,100.0,47.3951,47.3951,47.3951,47.3951,100.0
2008-03-31 09:30:00,74.27,74.6,72.59,73.59,167300.0,47.7941,48.0064,46.713,47.3565,167300.0
2008-03-31 10:00:00,73.63,73.63,72.18,72.18,125900.0,47.3822,47.3822,46.4491,46.4491,125900.0
2008-03-31 10:30:00,72.26,73.62,72.25,73.48,75700.0,46.5006,47.3758,46.4942,47.2857,75700.0
2008-03-31 11:00:00,73.55,74.1,73.45,73.99,64100.0,47.3307,47.6847,47.2664,47.6139,64100.0
2008-03-31 11:30:00,74.0,74.52,73.74,73.97,86100.0,47.6203,47.9549,47.453,47.601,86100.0
2008-03-31 12:00:00,73.94,74.6,73.82,74.2,99800.0,47.5817,48.0064,47.5045,47.749,99800.0
2008-03-31 12:30:00,74.2,75.18,74.18,75.17,93000.0,47.749,48.3797,47.7362,48.3732,93000.0
2008-03-31 13:00:00,75.16,75.16,74.55,75.09,45500.0,48.3668,48.3668,47.9743,48.3218,45500.0
2008-03-31 13:30:00,75.09,75.22,74.44,74.54,50000.0,48.3218,48.4054,47.9035,47.9678,50000.0
2008-03-31 14:00:00,74.48,74.5,73.99,74.21,99800.0,47.9292,47.9421,47.6139,47.7555,99800.0
2008-03-31 14:30:00,74.15,74.29,73.27,73.5,80200.0,47.7168,47.8069,47.1506,47.2986,80200.0
2008-03-31 15:00:00,73.56,73.56,72.92,73.02,103500.0,47.3372,47.3372,46.9253,46.9897,103500.0
2008-03-31 15:30:00,73.0,73.85,72.95,73.62,207100.0,46.9768,47.5238,46.9446,47.3758,207100.0
2008-04-01 08:00:00,72.75,72.75,72.0,72.24,1100.0,46.8159,46.8159,46.3333,46.4877,1100.0
2008-04-01 08:30:00,73.64,73.64,73.64,73.64,1000.0,47.3887,47.3887,47.3887,47.3887,1000.0
2008-04-01 09:00:00,74.43,74.43,74.0,74.0,600.0,47.897,47.897,47.6203,47.6203,600.0
2008-04-01 09:30:00,74.43,74.67,72.32,74.46,516300.0,47.897,48.0515,46.5392,47.9163,516300.0
2008-04-01 10:00:00,74.6,76.24,74.51,76.1,615400.0,48.0064,49.0618,47.9485,48.9717,615400.0
2008-04-01 10:30:00,76.09,77.0,75.73,76.51,345200.0,48.9653,49.5509,48.7336,49.2355,345200.0
2008-04-01 11:00:00,76.51,76.98,76.0,76.13,175200.0,49.2355,49.538,48.9074,48.991,175200.0
2008-04-01 11:30:00,76.13,76.7,76.1,76.33,102400.0,48.991,49.3578,48.9717,49.1197,102400.0
2008-04-01 12:00:00,76.34,77.25,76.18,77.25,143500.0,49.1262,49.7118,49.0232,49.7118,143500.0
2008-04-01 12:30:00,77.24,77.24,76.75,76.81,201600.0,49.7053,49.7053,49.39,49.4286,201600.0
2008-04-01 13:00:00,76.81,77.23,76.6,77.09,135200.0,49.4286,49.6989,49.2935,49.6088,135200.0
2008-04-01 13:30:00,77.01,77.18,76.71,77.16,129600.0,49.5573,49.6667,49.3643,49.6538,129600.0
2008-04-01 14:00:00,77.18,77.64,76.87,77.28,264900.0,49.6667,49.9627,49.4672,49.7311,264900.0
2008-04-01 14:30:00,77.27,77.64,77.19,77.3,150400.0,49.7246,49.9627,49.6731,49.7439,150400.0
2008-04-01 15:00:00,77.3,77.93,77.0,77.41,219700.0,49.7439,50.1493,49.5509,49.8147,219700.0
2008-04-01 15:30:00,77.41,77.74,76.87,77.53,440000.0,49.8147,50.0271,49.4672,49.8919,440000.0
2008-04-02 09:30:00,78.1,78.76,77.21,77.5,164100.0,50.2587,50.6835,49.686,49.8726,164100.0
2008-04-02 10:00:00,77.41,78.99,77.33,78.84,134500.0,49.8147,50.8315,49.7632,50.7349,134500.0
2008-04-02 10:30:00,78.79,79.87,78.68,79.81,200600.0,50.7028,51.3978,50.632,51.3592,200600.0
2008-04-02 11:00:00,79.82,81.25,79.68,81.2,327400.0,51.3656,52.2858,51.2755,52.2536,327400.0
2008-04-02 11:30:00,81.17,81.8,81.04,81.38,208100.0,52.2343,52.6398,52.1507,52.3695,208100.0
2008-04-02 12:00:00,81.45,82.2,80.97,81.35,168100.0,52.4145,52.8972,52.1056,52.3502,168100.0
2008-04-02 12:30:00,81.35,81.7,80.61,81.04,168700.0,52.3502,52.5754,51.874,52.1507,168700.0
2008-04-02 13:00:00,81.06,81.24,80.41,81.19,134000.0,52.1636,52.2794,51.7453,52.2472,134000.0
2008-04-02 13:30:00,81.17,81.19,80.25,80.56,218700.0,52.2343,52.2472,51.6423,51.8418,218700.0
2008-04-02 14:00:00,80.56,80.73,79.88,79.92,152700.0,51.8418,51.9512,51.4042,51.4299,152700.0
2008-04-02 14:30:00,79.93,80.1,78.47,78.73,284100.0,51.4364,51.5458,50.4968,50.6642,284100.0
2008-04-02 15:00:00,78.76,78.76,78.12,78.49,183700.0,50.6835,50.6835,50.2716,50.5097,183700.0
2008-04-02 15:30:00,78.5,78.69,77.95,78.46,290200.0,50.5161,50.6384,50.1622,50.4904,290200.0
2008-04-03 09:30:00,77.55,78.05,76.88,77.9,139700.0,49.9048,50.2266,49.4737,50.13,139700.0
2008-04-03 10:00:00,77.93,78.74,77.58,78.31,238100.0,50.1493,50.6706,49.9241,50.3939,238100.0
2008-04-03 10:30:00,78.29,78.29,77.27,77.51,129900.0,50.381,50.381,49.7246,49.8791,129900.0
2008-04-03 11:00:00,77.48,78.43,77.41,77.98,125300.0,49.8598,50.4711,49.8147,50.1815,125300.0
2008-04-03 11:30:00,77.95,78.88,77.86,78.59,199000.0,50.1622,50.7607,50.1043,50.5741,199000.0
2008-04-03 12:00:00,78.51,79.29,78.17,79.09,188300.0,50.5226,51.0245,50.3038,50.8958,188300.0
2008-04-03 12:30:00,79.08,80.4,78.94,79.57,242100.0,50.8894,51.7388,50.7993,51.2047,242100.0
2008-04-03 13:00:00,79.54,80.72,79.25,80.58,147200.0,51.1854,51.9448,50.9988,51.8547,147200.0
2008-04-03 13:30:00,80.61,80.8,80.0,80.44,155700.0,51.874,51.9962,51.4814,51.7646,155700.0
2008-04-03 14:00:00,80.36,80.58,79.86,80.0,83400.0,51.7131,51.8547,51.3913,51.4814,83400.0
2008-04-03 14:30:00,80.06,80.75,79.88,80.72,138200.0,51.52,51.9641,51.4042,51.9448,138200.0
2008-04-03 15:00:00,80.72,80.72,79.81,79.93,95800.0,51.9448,51.9448,51.3592,51.4364,95800.0
2008-04-03 15:30:00,79.93,80.2,79.69,80.12,248000.0,51.4364,51.6101,51.2819,51.5586,248000.0
2008-04-04 09:30:00,80.9,80.9,78.17,78.72,197500.0,52.0606,52.0606,50.3038,50.6577,197500.0
2008-04-04 10:00:00,78.72,78.96,77.8,78.5,165800.0,50.6577,50.8122,50.0657,50.5161,165800.0
2008-04-04 10:30:00,78.5,78.67,77.72,77.79,100900.0,50.5161,50.6255,50.0142,50.0593,100900.0
2008-04-04 11:00:00,77.85,78.36,77.77,78.35,162800.0,50.0979,50.4261,50.0464,50.4196,162800.0
2008-04-04 11:30:00,78.37,78.49,77.53,77.92,91000.0,50.4325,50.5097,49.8919,50.1429,91000.0
2008-04-04 12:00:00,77.92,78.56,77.91,78.2,187100.0,50.1429,50.5548,50.1365,50.3231,187100.0
2008-04-04 12:30:00,78.14,78.65,78.04,78.64,69400.0,50.2845,50.6127,50.2201,50.6062,69400.0
2008-04-04 13:00:00,78.59,78.69,78.38,78.69,70900.0,50.5741,50.6384,50.4389,50.6384,70900.0
2008-04-04 13:30:00,78.68,78.85,78.54,78.59,67300.0,50.632,50.7414,50.5419,50.5741,67300.0
2008-04-04 14:00:00,78.59,78.78,78.34,78.69,115800.0,50.5741,50.6963,50.4132,50.6384,115800.0
2008-04-04 14:30:00,78.69,79.09,78.42,78.75,96000.0,50.6384,50.8958,50.4647,50.677,96000.0
2008-04-04 15:00:00,78.7,79.0,78.53,78.93,133600.0,50.6449,50.8379,50.5355,50.7929,133600.0
2008-04-04 15:30:00,78.91,79.1,78.71,78.9,230000.0,50.78,50.9023,50.6513,50.7736,230000.0
2008-04-07 09:30:00,80.0,80.0,77.51,78.77,164100.0,51.4814,51.4814,49.8791,50.6899,164100.0
2008-04-07 10:00:00,78.77,79.14,78.32,78.46,199100.0,50.6899,50.928,50.4003,50.4904,199100.0
2008-04-07 10:30:00,78.5,79.88,78.42,79.7,117600.0,50.5161,51.4042,50.4647,51.2884,117600.0
2008-04-07 11:00:00,79.69,80.0,79.35,79.97,172100.0,51.2819,51.4814,51.0631,51.4621,172100.0
2008-04-07 11:30:00,79.9,80.69,79.8,80.55,231600.0,51.4171,51.9255,51.3527,51.8354,231600.0
2008-04-07 12:00:00,80.57,82.12,80.56,81.98,379400.0,51.8482,52.8457,51.8418,52.7556,379400.0
2008-04-07 12:30:00,82.0,83.13,81.95,82.22,364000.0,52.7685,53.4956,52.7363,52.91,364000.0
2008-04-07 13:00:00,82.17,82.42,81.82,82.32,189200.0,52.8779,53.0387,52.6526,52.9744,189200.0
2008-04-07 13:30:00,82.27,82.38,81.49,81.61,160800.0,52.9422,53.013,52.4403,52.5175,160800.0
2008-04-07 14:00:00,81.61,81.79,81.23,81.48,269100.0,52.5175,52.6333,52.273,52.4338,269100.0
2008-04-07 14:30:00,81.48,81.77,81.23,81.27,137500.0,52.4338,52.6205,52.273,52.2987,137500.0
2008-04-07 15:00:00,81.19,81.19,80.36,80.76,161900.0,52.2472,52.2472,51.7131,51.9705,161900.0
2008-04-07 15:30:00,80.75,80.91,80.15,80.79,269900.0,51.9641,52.067,51.578,51.9898,269900.0
2008-04-08 09:30:00,80.59,80.59,79.12,80.27,140700.0,51.8611,51.8611,50.9151,51.6552,140700.0
2008-04-08 10:00:00,80.27,81.54,79.87,81.35,230400.0,51.6552,52.4724,51.3978,52.3502,230400.0
2008-04-08 10:30:00,81.26,81.74,80.66,81.3,152600.0,52.2923,52.6011,51.9061,52.318,152600.0
2008-04-08 11:00:00,81.33,81.37,80.57,80.57,122800.0,52.3373,52.363,51.8482,51.8482,122800.0
2008-04-08 11:30:00,80.56,81.15,80.42,80.97,208700.0,51.8418,52.2215,51.7517,52.1056,208700.0
2008-04-08 12:00:00,80.99,81.3,80.95,81.3,163500.0,52.1185,52.318,52.0928,52.318,163500.0
2008-04-08 12:30:00,81.29,82.5,81.28,81.94,190700.0,52.3116,53.0902,52.3051,52.7299,190700.0
2008-04-08 13:00:00,81.94,82.21,81.32,81.46,159500.0,52.7299,52.9036,52.3309,52.421,159500.0
2008-04-08 13:30:00,81.46,81.59,81.3,81.31,210800.0,52.421,52.5046,52.318,52.3244,210800.0
2008-04-08 14:00:00,81.3,81.55,81.0,81.5,146800.0,52.318,52.4789,52.1249,52.4467,146800.0
2008-04-08 14:30:00,81.5,81.74,81.22,81.64,124000.0,52.4467,52.6011,52.2665,52.5368,124000.0
2008-04-08 15:00:00,81.62,81.66,81.4,81.49,121600.0,52.5239,52.5497,52.3824,52.4403,121600.0
2008-04-08 15:30:00,81.51,81.65,81.44,81.52,250200.0,52.4531,52.5432,52.4081,52.4596,250200.0
2008-04-09 09:30:00,81.6,83.07,81.16,81.61,187400.0,52.5111,53.457,52.2279,52.5175,187400.0
2008-04-09 10:00:00,81.66,81.84,80.64,81.16,161900.0,52.5497,52.6655,51.8933,52.2279,161900.0
2008-04-09 10:30:00,81.15,81.49,80.89,81.48,78200.0,52.2215,52.4403,52.0542,52.4338,78200.0
2008-04-09 11:00:00,81.42,81.84,80.85,80.95,111600.0,52.3952,52.6655,52.0284,52.0928,111600.0
2008-04-09 11:30:00,81.02,81.38,80.19,80.27,251300.0,52.1378,52.3695,51.6037,51.6552,251300.0
2008-04-09 12:00:00,80.24,80.58,79.68,80.29,211600.0,51.6359,51.8547,51.2755,51.668,211600.0
2008-04-09 12:30:00,80.28,80.5,79.9,80.0,117300.0,51.6616,51.8032,51.4171,51.4814,117300.0
2008-04-09 13:00:00,80.0,80.62,79.94,80.3,138100.0,51.4814,51.8804,51.4428,51.6745,138100.0
2008-04-09 13:30:00,80.3,80.4,80.15,80.37,84200.0,51.6745,51.7388,51.578,51.7195,84200.0
2008-04-09 14:00:00,80.38,80.65,80.19,80.43,92300.0,51.726,51.8997,51.6037,51.7581,92300.0
2008-04-09 14:30:00,80.45,80.57,79.6,79.61,123500.0,51.771,51.8482,51.224,51.2305,123500.0
2008-04-09 15:00:00,79.67,80.5,79.54,80.39,175200.0,51.2691,51.8032,51.1854,51.7324,175200.0
2008-04-09 15:30:00,80.39,80.7,80.06,80.22,207900.0,51.7324,51.9319,51.52,51.623,207900.0
2008-04-10 09:30:00,79.47,79.66,78.17,78.35,368000.0,51.1404,51.2626,50.3038,50.4196,368000.0
2008-04-10 10:00:00,78.29,80.22,78.23,80.15,315600.0,50.381,51.623,50.3424,51.578,315600.0
2008-04-10 10:30:00,80.15,80.83,80.15,80.65,170900.0,51.578,52.0155,51.578,51.8997,170900.0
2008-04-10 11:00:00,80.67,80.69,79.67,79.87,191500.0,51.9126,51.9255,51.2691,51.3978,191500.0
2008-04-10 11:30:00,79.8,80.32,79.7,80.14,356600.0,51.3527,51.6874,51.2884,51.5715,356600.0
2008-04-10 12:00:00,80.16,80.55,80.01,80.46,183000.0,51.5844,51.8354,51.4879,51.7774,183000.0
2008-04-10 12:30:00,80.45,80.5,79.79,80.07,69300.0,51.771,51.8032,51.3463,51.5265,69300.0
2008-04-10 13:00:00,79.99,80.34,79.91,80.04,56500.0,51.475,51.7002,51.4235,51.5072,56500.0
2008-04-10 13:30:00,80.09,80.59,80.02,80.31,97400.0,51.5393,51.8611,51.4943,51.6809,97400.0
2008-04-10 14:00:00,80.33,80.5,80.05,80.12,171400.0,51.6938,51.8032,51.5136,51.5586,171400.0
2008-04-10 14:30:00,80.1,80.73,80.03,80.67,116600.0,51.5458,51.9512,51.5007,51.9126,116600.0
2008-04-10 15:00:00,80.65,80.71,80.15,80.19,49400.0,51.8997,51.9383,51.578,51.6037,49400.0
2008-04-10 15:30:00,80.17,80.18,79.56,79.86,203900.0,51.5908,51.5973,51.1983,51.3913,203900.0
2008-04-11 09:30:00,79.09,79.09,77.02,77.59,293200.0,50.8958,50.8958,49.5637,49.9305,293200.0
2008-04-11 10:00:00,77.53,77.61,76.9,77.56,185500.0,49.8919,49.9434,49.4865,49.9112,185500.0
2008-04-11 10:30:00,77.58,78.56,77.1,78.16,202800.0,49.9241,50.5548,49.6152,50.2974,202800.0
2008-04-11 11:00:00,78.14,78.38,77.59,77.64,76300.0,50.2845,50.4389,49.9305,49.9627,76300.0
2008-04-11 11:30:00,77.59,78.79,77.5,78.42,223400.0,49.9305,50.7028,49.8726,50.4647,223400.0
2008-04-11 12:00:00,78.42,78.5,77.55,77.76,118300.0,50.4647,50.5161,49.9048,50.0399,118300.0
2008-04-11 12:30:00,77.84,78.65,77.75,78.52,115500.0,50.0914,50.6127,50.0335,50.529,115500.0
2008-04-11 13:00:00,78.55,78.55,77.41,77.41,93000.0,50.5483,50.5483,49.8147,49.8147,93000.0
2008-04-11 13:30:00,77.46,77.51,76.47,76.6,143900.0,49.8469,49.8791,49.2098,49.2935,143900.0
2008-04-11 14:00:00,76.58,76.84,76.02,76.71,135100.0,49.2806,49.4479,48.9202,49.3643,135100.0
2008-04-11 14:30:00,76.69,76.73,75.87,75.87,126800.0,49.3514,49.3771,48.8237,48.8237,126800.0
2008-04-11 15:00:00,75.9,76.64,75.86,76.34,188800.0,48.843,49.3192,48.8173,49.1262,188800.0
2008-04-11 15:30:00,76.36,76.71,76.08,76.69,233200.0,49.139,49.3643,48.9588,49.3514,233200.0
2008-04-14 09:30:00,77.2,77.82,75.2,75.4,229700.0,49.6796,50.0786,48.3925,48.5212,229700.0
2008-04-14 10:00:00,75.4,75.8,75.1,75.2,224300.0,48.5212,48.7787,48.3282,48.3925,224300.0
2008-04-14 10:30:00,75.24,75.53,74.83,75.18,124500.0,48.4183,48.6049,48.1544,48.3797,124500.0
2008-04-14 11:00:00,75.18,75.5,74.58,74.6,149400.0,48.3797,48.5856,47.9936,48.0064,149400.0
2008-04-14 11:30:00,74.62,74.65,74.15,74.24,238900.0,48.0193,48.0386,47.7168,47.7748,238900.0
2008-04-14 12:00:00,74.24,74.52,74.03,74.51,154200.0,47.7748,47.9549,47.6396,47.9485,154200.0
2008-04-14 12:30:00,74.47,74.92,74.26,74.43,129900.0,47.9228,48.2124,47.7876,47.897,129900.0
2008-04-14 13:00:00,74.44,74.67,74.28,74.52,101600.0,47.9035,48.0515,47.8005,47.9549,101600.0
2008-04-14 13:30:00,74.52,74.53,74.25,74.36,78300.0,47.9549,47.9614,47.7812,47.852,78300.0
2008-04-14 14:00:00,74.37,74.5,74.1,74.17,218300.0,47.8584,47.9421,47.6847,47.7297,218300.0
2008-04-14 14:30:00,74.15,74.38,73.91,74.13,151800.0,47.7168,47.8649,47.5624,47.704,151800.0
2008-04-14 15:00:00,74.13,74.24,73.8,73.84,172100.0,47.704,47.7748,47.4916,47.5174,172100.0
2008-04-14 15:30:00,73.84,74.14,73.71,74.01,312700.0,47.5174,47.7104,47.4337,47.6268,312700.0
2008-04-15 09:30:00,74.53,74.57,72.56,72.62,283900.0,47.9614,47.9871,46.6937,46.7323,283900.0
2008-04-15 10:00:00,72.57,72.72,71.35,71.72,513400.0,46.7001,46.7966,45.915,46.1531,513400.0
2008-04-15 10:30:00,71.72,71.8,69.16,69.92,941300.0,46.1531,46.2046,44.5057,44.9948,941300.0
2008-04-15 11:00:00,69.92,70.89,69.91,70.28,525500.0,44.9948,45.619,44.9883,45.2264,525500.0
2008-04-15 11:30:00,70.28,70.67,70.0,70.48,285000.0,45.2264,45.4774,45.0462,45.3551,285000.0
2008-04-15 12:00:00,70.43,70.78,70.27,70.75,277300.0,45.323,45.5482,45.22,45.5289,277300.0
2008-04-15 12:30:00,70.75,70.93,70.21,70.52,236500.0,45.5289,45.6447,45.1814,45.3809,236500.0
2008-04-15 13:00:00,70.52,70.52,69.66,69.93,262100.0,45.3809,45.3809,44.8275,45.0012,262100.0
2008-04-15 13:30:00,69.92,70.25,69.61,69.97,202800.0,44.9948,45.2071,44.7953,45.0269,202800.0
2008-04-15 14:00:00,69.93,70.15,68.77,68.87,314100.0,45.0012,45.1428,44.2547,44.3191,314100.0
2008-04-15 14:30:00,68.83,69.1,68.1,68.2,537400.0,44.2933,44.4671,43.8236,43.8879,537400.0
2008-04-15 15:00:00,68.19,68.95,68.1,68.76,361600.0,43.8815,44.3706,43.8236,44.2483,361600.0
2008-04-15 15:30:00,68.74,69.24,68.74,69.05,600400.0,44.2354,44.5572,44.2354,44.4349,600400.0
2008-04-16 09:30:00,69.32,69.6,66.75,67.69,814600.0,44.6087,44.7888,42.9548,43.5597,814600.0
2008-04-16 10:00:00,67.76,68.61,67.1,68.6,1024900.0,43.6048,44.1518,43.18,44.1453,1024900.0
2008-04-16 10:30:00,68.57,69.12,67.64,67.9,485100.0,44.126,44.48,43.5275,43.6949,485100.0
2008-04-16 11:00:00,67.9,68.45,67.52,68.05,227200.0,43.6949,44.0488,43.4503,43.7914,227200.0
2008-04-16 11:30:00,68.06,68.8,67.98,68.49,278600.0,43.7978,44.274,43.7463,44.0745,278600.0
2008-04-16 12:00:00,68.48,69.06,67.9,68.39,275700.0,44.0681,44.4413,43.6949,44.0102,275700.0
2008-04-16 12:30:00,68.4,68.51,67.95,68.06,117500.0,44.0166,44.0874,43.727,43.7978,117500.0
2008-04-16 13:00:00,68.01,68.63,67.91,68.63,242400.0,43.7656,44.1646,43.7013,44.1646,242400.0
2008-04-16 13:30:00,68.64,69.06,68.41,68.74,187800.0,44.1711,44.4413,44.0231,44.2354,187800.0
2008-04-16 14:00:00,68.76,69.3,68.57,69.29,422300.0,44.2483,44.5958,44.126,44.5894,422300.0
2008-04-16 14:30:00,69.27,69.43,68.6,69.0,243000.0,44.5765,44.6794,44.1453,44.4027,243000.0
2008-04-16 15:00:00,69.0,69.57,68.94,69.25,197500.0,44.4027,44.7695,44.3641,44.5636,197500.0
2008-04-16 15:30:00,69.26,69.45,69.01,69.12,740700.0,44.57,44.6923,44.4092,44.48,740700.0
2008-04-17 09:30:00,68.11,68.49,67.31,67.65,372600.0,43.83,44.0745,43.3152,43.534,372600.0
2008-04-17 10:00:00,67.66,67.9,67.5,67.67,476900.0,43.5404,43.6949,43.4375,43.5469,476900.0
2008-04-17 10:30:00,67.67,67.95,67.32,67.55,423700.0,43.5469,43.727,43.3216,43.4696,423700.0
2008-04-17 11:00:00,67.54,67.99,67.41,67.52,235500.0,43.4632,43.7528,43.3795,43.4503,235500.0
2008-04-17 11:30:00,67.5,67.5,66.0,66.16,436700.0,43.4375,43.4375,42.4722,42.5751,436700.0
2008-04-17 12:00:00,66.14,66.68,66.07,66.15,182900.0,42.5623,42.9098,42.5172,42.5687,182900.0
2008-04-17 12:30:00,66.15,66.27,65.72,66.1,308400.0,42.5687,42.6459,42.292,42.5365,308400.0
2008-04-17 13:00:00,66.11,66.5,66.0,66.21,376400.0,42.543,42.7939,42.4722,42.6073,376400.0
2008-04-17 13:30:00,66.29,66.45,66.05,66.3,214700.0,42.6588,42.7618,42.5044,42.6652,214700.0
2008-04-17 14:00:00,66.3,66.43,66.09,66.27,290900.0,42.6652,42.7489,42.5301,42.6459,290900.0
2008-04-17 14:30:00,66.3,66.49,66.3,66.36,154500.0,42.6652,42.7875,42.6652,42.7038,154500.0
2008-04-17 15:00:00,66.38,66.93,66.35,66.9,238300.0,42.7167,43.0706,42.6974,43.0513,238300.0
2008-04-17 15:30:00,66.88,67.16,66.56,67.11,494100.0,43.0385,43.2187,42.8325,43.1865,494100.0
2008-04-18 09:30:00,68.96,69.66,68.19,68.5,738400.0,44.377,44.8275,43.8815,44.081,738400.0
2008-04-18 10:00:00,68.47,68.61,67.34,67.6,454600.0,44.0617,44.1518,43.3345,43.5018,454600.0
2008-04-18 10:30:00,67.59,68.29,67.05,67.97,306500.0,43.4954,43.9458,43.1479,43.7399,306500.0
2008-04-18 11:00:00,68.01,68.53,67.69,68.53,327500.0,43.7656,44.1003,43.5597,44.1003,327500.0
2008-04-18 11:30:00,68.55,68.87,67.83,68.87,224400.0,44.1131,44.3191,43.6498,44.3191,224400.0
2008-04-18 12:00:00,68.82,68.92,68.12,68.38,330800.0,44.2869,44.3512,43.8364,44.0037,330800.0
2008-04-18 12:30:00,68.39,69.0,68.29,68.53,243400.0,44.0102,44.4027,43.9458,44.1003,243400.0
2008-04-18 13:00:00,68.56,69.0,68.52,68.93,160200.0,44.1196,44.4027,44.0938,44.3577,160200.0
2008-04-18 13:30:00,68.94,69.21,68.7,68.86,208000.0,44.3641,44.5379,44.2097,44.3126,208000.0
2008-04-18 14:00:00,68.85,68.92,68.08,68.18,216300.0,44.3062,44.3512,43.8107,43.875,216300.0
2008-04-18 14:30:00,68.21,68.52,68.08,68.49,214200.0,43.8944,44.0938,43.8107,44.0745,214200.0
2008-04-18 15:00:00,68.47,68.57,68.07,68.07,210300.0,44.0617,44.126,43.8043,43.8043,210300.0
2008-04-18 15:30:00,68.1,68.16,67.54,67.77,467400.0,43.8236,43.8622,43.4632,43.6112,467400.0
2008-04-21 09:30:00,67.99,67.99,66.81,67.16,180700.0,43.7528,43.7528,42.9934,43.2187,180700.0
2008-04-21 10:00:00,67.08,67.09,65.91,66.03,219200.0,43.1672,43.1736,42.4143,42.4915,219200.0
2008-04-21 10:30:00,66.08,66.17,65.52,65.58,156200.0,42.5237,42.5816,42.1633,42.2019,156200.0
2008-04-21 11:00:00,65.59,65.76,65.31,65.64,217900.0,42.2083,42.3177,42.0281,42.2405,217900.0
2008-04-21 11:30:00,65.6,65.82,65.37,65.71,395500.0,42.2148,42.3563,42.0668,42.2856,395500.0
2008-04-21 12:00:00,65.68,66.21,65.65,66.18,239300.0,42.2663,42.6073,42.2469,42.588,239300.0
2008-04-21 12:30:00,66.15,66.2,65.8,65.84,79300.0,42.5687,42.6009,42.3435,42.3692,79300.0
2008-04-21 13:00:00,65.84,65.99,65.78,65.78,72400.0,42.3692,42.4657,42.3306,42.3306,72400.0
2008-04-21 13:30:00,65.78,65.79,65.56,65.79,116200.0,42.3306,42.337,42.189,42.337,116200.0
2008-04-21 14:00:00,65.78,65.87,65.5,65.67,143600.0,42.3306,42.3885,42.1504,42.2598,143600.0
2008-04-21 14:30:00,65.65,65.73,65.1,65.15,280900.0,42.2469,42.2984,41.893,41.9252,280900.0
2008-04-21 15:00:00,65.15,65.33,64.87,65.28,436500.0,41.9252,42.041,41.745,42.0088,436500.0
2008-04-21 15:30:00,65.29,65.54,65.01,65.1,548800.0,42.0153,42.1762,41.8351,41.893,548800.0
2008-04-22 09:30:00,65.25,73.04,65.25,72.62,2458000.0,41.9895,47.0025,41.9895,46.7323,2458000.0
2008-04-22 10:00:00,72.7,73.94,72.0,72.07,1291600.0,46.7837,47.5817,46.3333,46.3783,1291600.0
2008-04-22 10:30:00,72.07,73.28,71.31,72.97,926700.0,46.3783,47.157,45.8893,46.9575,926700.0
2008-04-22 11:00:00,72.96,73.25,71.34,71.39,454900.0,46.9511,47.1377,45.9086,45.9407,454900.0
2008-04-22 11:30:00,71.37,71.5,70.1,70.43,661200.0,45.9279,46.0115,45.1106,45.323,661200.0
2008-04-22 12:00:00,70.47,70.66,69.55,70.06,504400.0,45.3487,45.471,44.7567,45.0849,504400.0
2008-04-22 12:30:00,70.04,70.04,69.28,69.67,196600.0,45.072,45.072,44.5829,44.8339,196600.0
2008-04-22 13:00:00,69.72,70.88,69.72,70.47,314200.0,44.8661,45.6125,44.8661,45.3487,314200.0
2008-04-22 13:30:00,70.48,71.15,70.18,70.69,158300.0,45.3551,45.7863,45.1621,45.4903,158300.0
2008-04-22 14:00:00,70.7,71.43,70.54,71.31,329800.0,45.4967,45.9665,45.3937,45.8893,329800.0
2008-04-22 14:30:00,71.37,71.84,71.03,71.25,362900.0,45.9279,46.2303,45.7091,45.8506,362900.0
2008-04-22 15:00:00,71.24,71.46,70.59,70.78,449500.0,45.8442,45.9858,45.4259,45.5482,449500.0
2008-04-22 15:30:00,70.77,71.25,70.17,70.91,716400.0,45.5418,45.8506,45.1556,45.6318,716400.0
2008-04-23 09:30:00,72.3,73.45,71.5,71.68,603800.0,46.5263,47.2664,46.0115,46.1274,603800.0
2008-04-23 10:00:00,71.66,72.6,71.58,72.48,433900.0,46.1145,46.7194,46.063,46.6422,433900.0
2008-04-23 10:30:00,72.46,73.5,72.2,73.01,318400.0,46.6293,47.2986,46.462,46.9832,318400.0
2008-04-23 11:00:00,73.01,73.16,72.1,72.19,233500.0,46.9832,47.0798,46.3976,46.4556,233500.0
2008-04-23 11:30:00,72.19,72.57,71.88,72.12,122400.0,46.4556,46.7001,46.2561,46.4105,122400.0
2008-04-23 12:00:00,72.08,72.12,71.59,71.64,178700.0,46.3848,46.4105,46.0694,46.1016,178700.0
2008-04-23 12:30:00,71.65,71.82,70.5,70.51,251200.0,46.1081,46.2175,45.368,45.3744,251200.0
2008-04-23 13:00:00,70.5,70.74,70.26,70.5,159900.0,45.368,45.5225,45.2136,45.368,159900.0
2008-04-23 13:30:00,70.49,70.8,70.16,70.33,179600.0,45.3616,45.5611,45.1492,45.2586,179600.0
2008-04-23 14:00:00,70.33,70.33,69.62,70.08,245200.0,45.2586,45.2586,44.8017,45.0977,245200.0
2008-04-23 14:30:00,70.11,70.42,69.45,69.49,402700.0,45.117,45.3165,44.6923,44.7181,402700.0
2008-04-23 15:00:00,69.49,70.37,69.46,69.71,404100.0,44.7181,45.2844,44.6987,44.8596,404100.0
2008-04-23 15:30:00,69.7,70.12,69.5,69.65,476100.0,44.8532,45.1235,44.7245,44.821,476100.0
2008-04-24 09:30:00,70.09,70.56,66.39,67.06,485600.0,45.1042,45.4066,42.7231,43.1543,485600.0
2008-04-24 10:00:00,67.03,67.35,66.12,67.25,289500.0,43.135,43.3409,42.5494,43.2766,289500.0
2008-04-24 10:30:00,67.25,67.27,66.15,66.77,291300.0,43.2766,43.2894,42.5687,42.9677,291300.0
2008-04-24 11:00:00,66.77,67.5,66.75,67.47,197900.0,42.9677,43.4375,42.9548,43.4181,197900.0
2008-04-24 11:30:00,67.46,67.72,67.23,67.56,197500.0,43.4117,43.579,43.2637,43.4761,197500.0
2008-04-24 12:00:00,67.56,68.3,67.56,67.79,219900.0,43.4761,43.9523,43.4761,43.6241,219900.0
2008-04-24 12:30:00,67.75,67.98,67.4,67.73,232400.0,43.5983,43.7463,43.3731,43.5855,232400.0
2008-04-24 13:00:00,67.71,68.46,67.7,68.39,259700.0,43.5726,44.0552,43.5662,44.0102,259700.0
2008-04-24 13:30:00,68.42,69.21,68.34,69.01,391000.0,44.0295,44.5379,43.978,44.4092,391000.0
2008-04-24 14:00:00,69.05,69.57,68.94,69.57,193500.0,44.4349,44.7695,44.3641,44.7695,193500.0
2008-04-24 14:30:00,69.53,70.35,69.46,70.2,521800.0,44.7438,45.2715,44.6987,45.175,521800.0
2008-04-24 15:00:00,70.2,71.92,70.2,71.3,791500.0,45.175,46.2818,45.175,45.8828,791500.0
2008-04-24 15:30:00,71.34,71.48,70.22,70.27,516100.0,45.9086,45.9987,45.1878,45.22,516100.0
2008-04-25 09:30:00,71.23,71.24,69.25,69.49,303900.0,45.8378,45.8442,44.5636,44.7181,303900.0
2008-04-25 10:00:00,69.54,70.53,69.09,70.3,185200.0,44.7502,45.3873,44.4606,45.2393,185200.0
2008-04-25 10:30:00,70.26,70.56,69.67,69.85,147500.0,45.2136,45.4066,44.8339,44.9497,147500.0
2008-04-25 11:00:00,69.85,69.85,68.86,68.98,159300.0,44.9497,44.9497,44.3126,44.3899,159300.0
2008-04-25 11:30:00,69.0,69.56,68.77,69.37,185200.0,44.4027,44.7631,44.2547,44.6408,185200.0
2008-04-25 12:00:00,69.37,69.5,69.16,69.42,66500.0,44.6408,44.7245,44.5057,44.673,66500.0
2008-04-25 12:30:00,69.42,69.46,68.97,69.1,56900.0,44.673,44.6987,44.3834,44.4671,56900.0
2008-04-25 13:00:00,69.04,69.22,68.94,69.03,43700.0,44.4285,44.5443,44.3641,44.422,43700.0
2008-04-25 13:30:00,69.1,69.3,68.8,69.25,94300.0,44.4671,44.5958,44.274,44.5636,94300.0
2008-04-25 14:00:00,69.23,69.95,69.16,69.95,90900.0,44.5507,45.0141,44.5057,45.0141,90900.0
2008-04-25 14:30:00,69.9,70.35,69.81,70.3,72800.0,44.9819,45.2715,44.924,45.2393,72800.0
2008-04-25 15:00:00,70.3,70.75,70.12,70.43,200000.0,45.2393,45.5289,45.1235,45.323,200000.0
2008-04-25 15:30:00,70.43,70.64,69.99,70.15,243500.0,45.323,45.4581,45.0398,45.1428,243500.0
2008-04-28 09:30:00,70.01,70.99,70.01,70.47,172600.0,45.0527,45.6833,45.0527,45.3487,172600.0
2008-04-28 10:00:00,70.4,71.5,70.15,71.32,151800.0,45.3037,46.0115,45.1428,45.8957,151800.0
2008-04-28 10:30:00,71.34,71.72,71.22,71.46,90300.0,45.9086,46.1531,45.8313,45.9858,90300.0
2008-04-28 11:00:00,71.46,71.46,70.7,71.24,80900.0,45.9858,45.9858,45.4967,45.8442,80900.0
2008-04-28 11:30:00,71.24,71.55,71.11,71.5,96100.0,45.8442,46.0437,45.7606,46.0115,96100.0
2008-04-28 12:00:00,71.48,71.74,71.4,71.49,94800.0,45.9987,46.166,45.9472,46.0051,94800.0
2008-04-28 12:30:00,71.49,71.54,71.22,71.34,115900.0,46.0051,46.0373,45.8313,45.9086,115900.0
2008-04-28 13:00:00,71.35,71.71,71.34,71.6,142500.0,45.915,46.1467,45.9086,46.0759,142500.0
2008-04-28 13:30:00,71.6,71.86,71.5,71.76,107500.0,46.0759,46.2432,46.0115,46.1788,107500.0
2008-04-28 14:00:00,71.8,71.83,71.55,71.55,74500.0,46.2046,46.2239,46.0437,46.0437,74500.0
2008-04-28 14:30:00,71.6,71.94,71.55,71.7,72200.0,46.0759,46.2947,46.0437,46.1402,72200.0
2008-04-28 15:00:00,71.7,72.04,71.66,71.91,229100.0,46.1402,46.359,46.1145,46.2754,229100.0
2008-04-28 15:30:00,71.9,72.11,71.58,71.94,486100.0,46.2689,46.4041,46.063,46.2947,486100.0
2008-04-29 09:30:00,71.98,73.35,71.0,73.31,312800.0,46.3204,47.202,45.6898,47.1763,312800.0
2008-04-29 10:00:00,73.31,74.87,73.14,74.46,576000.0,47.1763,48.1802,47.0669,47.9163,576000.0
2008-04-29 10:30:00,74.45,75.66,74.42,74.7,403100.0,47.9099,48.6886,47.8906,48.0708,403100.0
2008-04-29 11:00:00,74.71,75.49,74.4,74.54,195200.0,48.0772,48.5792,47.8777,47.9678,195200.0
2008-04-29 11:30:00,74.5,74.69,73.96,73.97,137200.0,47.9421,48.0643,47.5946,47.601,137200.0
2008-04-29 12:00:00,73.98,74.15,73.24,73.51,203900.0,47.6074,47.7168,47.1312,47.305,203900.0
2008-04-29 12:30:00,73.5,73.83,73.33,73.7,237700.0,47.2986,47.5109,47.1892,47.4273,237700.0
2008-04-29 13:00:00,73.68,74.28,73.57,74.09,231100.0,47.4144,47.8005,47.3436,47.6782,231100.0
2008-04-29 13:30:00,74.01,74.22,73.94,74.08,130500.0,47.6268,47.7619,47.5817,47.6718,130500.0
2008-04-29 14:00:00,74.11,74.22,73.69,73.9,265600.0,47.6911,47.7619,47.4208,47.556,265600.0
2008-04-29 14:30:00,73.9,74.06,73.5,73.91,201900.0,47.556,47.6589,47.2986,47.5624,201900.0
2008-04-29 15:00:00,73.91,74.26,73.86,73.94,216500.0,47.5624,47.7876,47.5302,47.5817,216500.0
2008-04-29 15:30:00,73.94,74.13,73.75,73.95,364000.0,47.5817,47.704,47.4594,47.5881,364000.0
2008-04-30 09:30:00,74.72,75.0,73.03,74.04,284700.0,48.0837,48.2638,46.9961,47.6461,284700.0
2008-04-30 10:00:00,73.95,74.15,73.23,73.7,114500.0,47.5881,47.7168,47.1248,47.4273,114500.0
2008-04-30 10:30:00,73.62,73.97,73.45,73.68,97900.0,47.3758,47.601,47.2664,47.4144,97900.0
2008-04-30 11:00:00,73.67,74.29,73.67,74.18,109900.0,47.408,47.8069,47.408,47.7362,109900.0
2008-04-30 11:30:00,74.16,74.35,74.04,74.33,71200.0,47.7233,47.8456,47.6461,47.8327,71200.0
2008-04-30 12:00:00,74.28,74.45,74.06,74.35,70400.0,47.8005,47.9099,47.6589,47.8456,70400.0
2008-04-30 12:30:00,74.31,74.43,74.05,74.38,74300.0,47.8198,47.897,47.6525,47.8649,74300.0
2008-04-30 13:00:00,74.38,74.96,74.34,74.6,141100.0,47.8649,48.2381,47.8391,48.0064,141100.0
2008-04-30 13:30:00,74.61,74.97,74.44,74.84,161000.0,48.0129,48.2445,47.9035,48.1609,161000.0
2008-04-30 14:00:00,74.85,76.3,74.84,76.18,537600.0,48.1673,49.1004,48.1609,49.0232,537600.0
2008-04-30 14:30:00,76.22,77.0,75.8,76.02,649000.0,49.0489,49.5509,48.7787,48.9202,649000.0
2008-04-30 15:00:00,76.02,76.23,75.4,75.89,597200.0,48.9202,49.0554,48.5212,48.8366,597200.0
2008-04-30 15:30:00,75.89,76.19,75.42,75.94,702000.0,48.8366,49.0296,48.5341,48.8687,702000.0
2008-05-01 09:30:00,69.2,70.81,68.05,68.95,3420800.0,44.5314,45.5675,43.7914,44.3706,3420800.0
2008-05-01 10:00:00,68.89,69.5,68.52,68.73,1280500.0,44.3319,44.7245,44.0938,44.229,1280500.0
2008-05-01 10:30:00,68.72,70.35,68.58,69.01,1120500.0,44.2225,45.2715,44.1325,44.4092,1120500.0
2008-05-01 11:00:00,69.0,69.4,68.49,68.63,660700.0,44.4027,44.6601,44.0745,44.1646,660700.0
2008-05-01 11:30:00,68.63,69.89,68.5,69.41,595700.0,44.1646,44.9755,44.081,44.6666,595700.0
2008-05-01 12:00:00,69.4,71.25,69.33,70.82,881000.0,44.6601,45.8506,44.6151,45.5739,881000.0
2008-05-01 12:30:00,70.81,71.31,70.8,71.09,473100.0,45.5675,45.8893,45.5611,45.7477,473100.0
2008-05-01 13:00:00,71.1,71.25,70.66,70.86,417000.0,45.7541,45.8506,45.471,45.5997,417000.0
2008-05-01 13:30:00,70.87,70.9,69.75,69.91,429600.0,45.6061,45.6254,44.8854,44.9883,429600.0
2008-05-01 14:00:00,69.92,70.39,69.76,70.27,494600.0,44.9948,45.2972,44.8918,45.22,494600.0
2008-05-01 14:30:00,70.28,70.42,69.5,69.92,370700.0,45.2264,45.3165,44.7245,44.9948,370700.0
2008-05-01 15:00:00,69.96,71.59,69.9,71.33,784600.0,45.0205,46.0694,44.9819,45.9021,784600.0
2008-05-01 15:30:00,71.41,73.22,71.17,72.6,1392100.0,45.9536,47.1184,45.7992,46.7194,1392100.0
2008-05-02 09:30:00,72.51,73.59,71.88,72.95,621300.0,46.6615,47.3565,46.2561,46.9446,621300.0
2008-05-02 10:00:00,72.91,74.14,72.91,74.07,534500.0,46.9189,47.7104,46.9189,47.6654,534500.0
2008-05-02 10:30:00,74.11,74.46,73.24,73.39,581900.0,47.6911,47.9163,47.1312,47.2278,581900.0
2008-05-02 11:00:00,73.4,74.46,73.4,74.19,267000.0,47.2342,47.9163,47.2342,47.7426,267000.0
2008-05-02 11:30:00,74.19,74.8,74.19,74.67,286700.0,47.7426,48.1351,47.7426,48.0515,286700.0
2008-05-02 12:00:00,74.63,74.99,74.44,74.88,383500.0,48.0257,48.2574,47.9035,48.1866,383500.0
2008-05-02 12:30:00,74.94,75.6,74.83,75.2,282100.0,48.2252,48.6499,48.1544,48.3925,282100.0
2008-05-02 13:00:00,75.21,75.21,73.85,73.9,344500.0,48.399,48.399,47.5238,47.556,344500.0
2008-05-02 13:30:00,73.88,74.16,73.68,73.94,133500.0,47.5431,47.7233,47.4144,47.5817,133500.0
2008-05-02 14:00:00,73.89,73.95,73.09,73.22,125800.0,47.5495,47.5881,47.0347,47.1184,125800.0
2008-05-02 14:30:00,73.19,73.37,73.0,73.06,260400.0,47.0991,47.2149,46.9768,47.0154,260400.0
2008-05-02 15:00:00,73.06,73.29,72.78,72.85,285800.0,47.0154,47.1634,46.8352,46.8803,285800.0
2008-05-02 15:30:00,72.88,73.04,72.75,72.91,461200.0,46.8996,47.0025,46.8159,46.9189,461200.0
2008-05-05 09:30:00,72.91,73.56,71.45,72.84,309800.0,46.9189,47.3372,45.9793,46.8738,309800.0
2008-05-05 10:00:00,72.85,73.1,72.26,72.54,195000.0,46.8803,47.0412,46.5006,46.6808,195000.0
2008-05-05 10:30:00,72.53,72.58,71.7,71.84,392100.0,46.6743,46.7065,46.1402,46.2303,392100.0
2008-05-05 11:00:00,71.86,72.77,71.8,72.46,156000.0,46.2432,46.8288,46.2046,46.6293,156000.0
2008-05-05 11:30:00,72.48,73.0,71.98,72.0,97300.0,46.6422,46.9768,46.3204,46.3333,97300.0
2008-05-05 12:00:00,72.07,72.14,71.94,72.04,53700.0,46.3783,46.4234,46.2947,46.359,53700.0
2008-05-05 12:30:00,72.02,72.32,72.02,72.15,68500.0,46.3462,46.5392,46.3462,46.4298,68500.0
2008-05-05 13:00:00,72.15,72.26,72.0,72.21,51500.0,46.4298,46.5006,46.3333,46.4684,51500.0
2008-05-05 13:30:00,72.2,72.24,71.8,71.87,102300.0,46.462,46.4877,46.2046,46.2496,102300.0
2008-05-05 14:00:00,71.84,72.5,71.81,72.37,104100.0,46.2303,46.655,46.211,46.5714,104100.0
2008-05-05 14:30:00,72.34,72.55,72.13,72.52,130300.0,46.5521,46.6872,46.4169,46.6679,130300.0
2008-05-05 15:00:00,72.47,72.96,72.47,72.89,210900.0,46.6357,46.9511,46.6357,46.906,210900.0
2008-05-05 15:30:00,72.9,73.02,72.61,72.86,424000.0,46.9125,46.9897,46.7258,46.8867,424000.0
2008-05-06 09:30:00,73.03,73.03,71.32,71.98,341300.0,46.9961,46.9961,45.8957,46.3204,341300.0
2008-05-06 10:00:00,71.98,72.54,71.82,72.25,187600.0,46.3204,46.6808,46.2175,46.4942,187600.0
2008-05-06 10:30:00,72.22,72.75,72.03,72.65,122300.0,46.4749,46.8159,46.3526,46.7516,122300.0
2008-05-06 11:00:00,72.65,73.25,72.53,73.07,241500.0,46.7516,47.1377,46.6743,47.0218,241500.0
2008-05-06 11:30:00,73.02,74.4,72.92,74.34,259500.0,46.9897,47.8777,46.9253,47.8391,259500.0
2008-05-06 12:00:00,74.4,75.21,73.9,73.96,490000.0,47.8777,48.399,47.556,47.5946,490000.0
2008-05-06 12:30:00,73.94,74.65,73.75,74.55,186500.0,47.5817,48.0386,47.4594,47.9743,186500.0
2008-05-06 13:00:00,74.55,74.64,73.89,74.41,132700.0,47.9743,48.0322,47.5495,47.8842,132700.0
2008-05-06 13:30:00,74.42,74.9,74.05,74.67,124100.0,47.8906,48.1995,47.6525,48.0515,124100.0
2008-05-06 14:00:00,74.72,74.75,74.02,74.14,67100.0,48.0837,48.103,47.6332,47.7104,67100.0
2008-05-06 14:30:00,74.11,74.65,73.88,74.22,171200.0,47.6911,48.0386,47.5431,47.7619,171200.0
2008-05-06 15:00:00,74.22,75.16,74.16,74.95,364900.0,47.7619,48.3668,47.7233,48.2317,364900.0
2008-05-06 15:30:00,74.95,75.33,74.5,74.57,446000.0,48.2317,48.4762,47.9421,47.9871,446000.0
2008-05-07 09:30:00,74.18,74.48,73.28,73.73,278600.0,47.7362,47.9292,47.157,47.4466,278600.0
2008-05-07 10:00:00,73.74,73.83,72.94,73.46,214000.0,47.453,47.5109,46.9382,47.2728,214000.0
2008-05-07 10:30:00,73.46,73.96,73.3,73.39,128200.0,47.2728,47.5946,47.1699,47.2278,128200.0
2008-05-07 11:00:00,73.39,73.68,73.28,73.49,150200.0,47.2278,47.4144,47.157,47.2921,150200.0
2008-05-07 11:30:00,73.49,73.61,73.39,73.55,135200.0,47.2921,47.3693,47.2278,47.3307,135200.0
2008-05-07 12:00:00,73.5,73.85,73.48,73.7,165800.0,47.2986,47.5238,47.2857,47.4273,165800.0
2008-05-07 12:30:00,73.7,73.98,73.54,73.73,71800.0,47.4273,47.6074,47.3243,47.4466,71800.0
2008-05-07 13:00:00,73.73,73.73,73.18,73.21,171400.0,47.4466,47.4466,47.0926,47.1119,171400.0
2008-05-07 13:30:00,73.24,73.25,73.0,73.11,99600.0,47.1312,47.1377,46.9768,47.0476,99600.0
2008-05-07 14:00:00,73.09,73.15,72.8,72.86,194900.0,47.0347,47.0733,46.8481,46.8867,194900.0
2008-05-07 14:30:00,72.87,72.89,72.23,72.68,241500.0,46.8931,46.906,46.4813,46.7709,241500.0
2008-05-07 15:00:00,72.69,72.7,72.12,72.35,221400.0,46.7773,46.7837,46.4105,46.5585,221400.0
2008-05-07 15:30:00,72.36,72.61,71.91,72.18,432900.0,46.565,46.7258,46.2754,46.4491,432900.0
2008-05-08 09:30:00,72.67,72.9,71.49,71.89,161200.0,46.7644,46.9125,46.0051,46.2625,161200.0
2008-05-08 10:00:00,71.92,72.33,71.13,72.05,120100.0,46.2818,46.5456,45.7734,46.3655,120100.0
2008-05-08 10:30:00,72.05,72.14,71.73,72.02,106700.0,46.3655,46.4234,46.1595,46.3462,106700.0
2008-05-08 11:00:00,72.02,72.11,71.32,71.92,93000.0,46.3462,46.4041,45.8957,46.2818,93000.0
2008-05-08 11:30:00,71.91,72.0,71.8,71.91,32300.0,46.2754,46.3333,46.2046,46.2754,32300.0
2008-05-08 12:00:00,71.94,72.02,71.85,71.9,37200.0,46.2947,46.3462,46.2368,46.2689,37200.0
2008-05-08 12:30:00,71.9,71.92,71.32,71.35,57900.0,46.2689,46.2818,45.8957,45.915,57900.0
2008-05-08 13:00:00,71.35,72.18,71.35,72.1,44900.0,45.915,46.4491,45.915,46.3976,44900.0
2008-05-08 13:30:00,72.1,72.48,71.93,72.29,79100.0,46.3976,46.6422,46.2882,46.5199,79100.0
2008-05-08 14:00:00,72.27,72.34,71.49,71.77,50200.0,46.507,46.5521,46.0051,46.1853,50200.0
2008-05-08 14:30:00,71.73,71.75,71.32,71.4,58600.0,46.1595,46.1724,45.8957,45.9472,58600.0
2008-05-08 15:00:00,71.35,71.74,71.25,71.6,79200.0,45.915,46.166,45.8506,46.0759,79200.0
2008-05-08 15:30:00,71.57,71.7,71.22,71.58,229800.0,46.0566,46.1402,45.8313,46.063,229800.0
2008-05-09 09:30:00,71.39,71.39,70.5,70.55,186400.0,45.9407,45.9407,45.368,45.4002,186400.0
2008-05-09 10:00:00,70.55,70.91,69.7,70.09,277600.0,45.4002,45.6318,44.8532,45.1042,277600.0
2008-05-09 10:30:00,70.14,70.94,70.14,70.29,291200.0,45.1363,45.6512,45.1363,45.2329,291200.0
2008-05-09 11:00:00,70.3,70.71,70.19,70.2,208900.0,45.2393,45.5031,45.1685,45.175,208900.0
2008-05-09 11:30:00,70.2,70.34,69.88,70.27,80800.0,45.175,45.265,44.969,45.22,80800.0
2008-05-09 12:00:00,70.25,70.48,70.09,70.33,91300.0,45.2071,45.3551,45.1042,45.2586,91300.0
2008-05-09 12:30:00,70.27,70.89,70.25,70.89,115400.0,45.22,45.619,45.2071,45.619,115400.0
2008-05-09 13:00:00,70.84,71.15,70.72,70.92,96200.0,45.5868,45.7863,45.5096,45.6383,96200.0
2008-05-09 13:30:00,70.91,71.6,70.8,71.47,96000.0,45.6318,46.0759,45.5611,45.9922,96000.0
2008-05-09 14:00:00,71.49,71.69,71.25,71.46,86100.0,46.0051,46.1338,45.8506,45.9858,86100.0
2008-05-09 14:30:00,71.43,71.59,71.27,71.55,99000.0,45.9665,46.0694,45.8635,46.0437,99000.0
2008-05-09 15:00:00,71.51,71.9,71.49,71.84,178200.0,46.018,46.2689,46.0051,46.2303,178200.0
2008-05-09 15:30:00,71.84,71.98,71.7,71.72,283300.0,46.2303,46.3204,46.1402,46.1531,283300.0
2008-05-12 09:30:00,71.6,72.1,70.4,70.4,210300.0,46.0759,46.3976,45.3037,45.3037,210300.0
2008-05-12 10:00:00,70.47,70.54,69.7,70.27,240600.0,45.3487,45.3937,44.8532,45.22,240600.0
2008-05-12 10:30:00,70.2,70.79,70.05,70.51,185600.0,45.175,45.5546,45.0784,45.3744,185600.0
2008-05-12 11:00:00,70.5,70.9,70.27,70.79,112700.0,45.368,45.6254,45.22,45.5546,112700.0
2008-05-12 11:30:00,70.78,70.91,70.54,70.78,96600.0,45.5482,45.6318,45.3937,45.5482,96600.0
2008-05-12 12:00:00,70.76,71.16,70.75,70.85,124800.0,45.5353,45.7927,45.5289,45.5932,124800.0
2008-05-12 12:30:00,70.86,71.05,70.78,70.88,155200.0,45.5997,45.7219,45.5482,45.6125,155200.0
2008-05-12 13:00:00,70.92,71.1,70.74,70.9,67500.0,45.6383,45.7541,45.5225,45.6254,67500.0
2008-05-12 13:30:00,70.95,71.01,70.58,70.76,114900.0,45.6576,45.6962,45.4195,45.5353,114900.0
2008-05-12 14:00:00,70.76,71.1,70.61,70.93,99800.0,45.5353,45.7541,45.4388,45.6447,99800.0
2008-05-12 14:30:00,70.9,71.0,70.62,70.66,137800.0,45.6254,45.6898,45.4452,45.471,137800.0
2008-05-12 15:00:00,70.66,71.07,70.58,70.73,181200.0,45.471,45.7348,45.4195,45.516,181200.0
2008-05-12 15:30:00,70.73,71.08,70.65,70.96,238800.0,45.516,45.7412,45.4645,45.664,238800.0
2008-05-13 09:30:00,71.49,71.49,69.56,69.62,230100.0,46.0051,46.0051,44.7631,44.8017,230100.0
2008-05-13 10:00:00,69.63,69.67,69.05,69.38,236100.0,44.8081,44.8339,44.4349,44.6473,236100.0
2008-05-13 10:30:00,69.39,69.62,68.92,68.99,147400.0,44.6537,44.8017,44.3512,44.3963,147400.0
2008-05-13 11:00:00,68.96,69.34,68.95,69.19,94200.0,44.377,44.6215,44.3706,44.525,94200.0
2008-05-13 11:30:00,69.21,69.5,69.0,69.44,113100.0,44.5379,44.7245,44.4027,44.6859,113100.0
2008-05-13 12:00:00,69.45,69.62,69.31,69.51,88400.0,44.6923,44.8017,44.6022,44.7309,88400.0
2008-05-13 12:30:00,69.48,69.61,69.2,69.28,76400.0,44.7116,44.7953,44.5314,44.5829,76400.0
2008-05-13 13:00:00,69.31,69.58,69.1,69.34,73400.0,44.6022,44.776,44.4671,44.6215,73400.0
2008-05-13 13:30:00,69.31,69.97,69.23,69.91,106200.0,44.6022,45.0269,44.5507,44.9883,106200.0
2008-05-13 14:00:00,69.85,70.15,69.81,69.93,123100.0,44.9497,45.1428,44.924,45.0012,123100.0
2008-05-13 14:30:00,69.94,70.19,69.76,70.07,106300.0,45.0076,45.1685,44.8918,45.0913,106300.0
2008-05-13 15:00:00,70.07,70.15,69.8,69.97,147100.0,45.0913,45.1428,44.9175,45.0269,147100.0
2008-05-13 15:30:00,70.01,70.2,69.65,69.87,470000.0,45.0527,45.175,44.821,44.9626,470000.0
2008-05-14 09:30:00,71.4,72.11,70.85,71.68,659400.0,45.9472,46.4041,45.5932,46.1274,659400.0
2008-05-14 10:00:00,71.65,72.08,71.5,71.65,422600.0,46.1081,46.3848,46.0115,46.1081,422600.0
2008-05-14 10:30:00,71.58,71.99,71.3,71.67,343400.0,46.063,46.3268,45.8828,46.1209,343400.0
2008-05-14 11:00:00,71.69,72.09,71.65,72.0,233400.0,46.1338,46.3912,46.1081,46.3333,233400.0
2008-05-14 11:30:00,72.0,72.61,71.98,72.58,201000.0,46.3333,46.7258,46.3204,46.7065,201000.0
2008-05-14 12:00:00,72.51,73.0,72.25,72.39,183100.0,46.6615,46.9768,46.4942,46.5843,183100.0
2008-05-14 12:30:00,72.43,72.86,72.37,72.79,128100.0,46.61,46.8867,46.5714,46.8417,128100.0
2008-05-14 13:00:00,72.81,73.24,72.77,73.13,308200.0,46.8545,47.1312,46.8288,47.0605,308200.0
2008-05-14 13:30:00,73.13,73.24,72.58,72.6,169600.0,47.0605,47.1312,46.7065,46.7194,169600.0
2008-05-14 14:00:00,72.59,72.85,72.39,72.6,147400.0,46.713,46.8803,46.5843,46.7194,147400.0
2008-05-14 14:30:00,72.6,73.11,72.38,73.06,280800.0,46.7194,47.0476,46.5778,47.0154,280800.0
2008-05-14 15:00:00,73.01,73.09,72.45,72.48,238800.0,46.9832,47.0347,46.6229,46.6422,238800.0
2008-05-14 15:30:00,72.48,72.72,71.97,72.0,604000.0,46.6422,46.7966,46.314,46.3333,604000.0
2008-05-15 09:30:00,71.5,72.8,69.92,72.04,201800.0,46.0115,46.8481,44.9948,46.359,201800.0
2008-05-15 10:00:00,72.06,73.58,72.02,73.16,152300.0,46.3719,47.35,46.3462,47.0798,152300.0
2008-05-15 10:30:00,73.11,73.93,72.98,73.78,187300.0,47.0476,47.5753,46.9639,47.4787,187300.0
2008-05-15 11:00:00,73.78,73.9,73.26,73.54,132700.0,47.4787,47.556,47.1441,47.3243,132700.0
2008-05-15 11:30:00,73.52,73.8,73.32,73.79,131800.0,47.3114,47.4916,47.1827,47.4852,131800.0
2008-05-15 12:00:00,73.79,74.74,73.7,74.5,173400.0,47.4852,48.0965,47.4273,47.9421,173400.0
2008-05-15 12:30:00,74.5,74.98,74.34,74.34,125300.0,47.9421,48.251,47.8391,47.8391,125300.0
2008-05-15 13:00:00,74.37,74.88,74.32,74.62,150600.0,47.8584,48.1866,47.8262,48.0193,150600.0
2008-05-15 13:30:00,74.62,74.81,74.3,74.62,111700.0,48.0193,48.1416,47.8134,48.0193,111700.0
2008-05-15 14:00:00,74.64,75.09,74.56,74.75,236200.0,48.0322,48.3218,47.9807,48.103,236200.0
2008-05-15 14:30:00,74.74,75.15,74.65,75.12,191300.0,48.0965,48.3604,48.0386,48.3411,191300.0
2008-05-15 15:00:00,75.1,75.48,74.94,75.06,368800.0,48.3282,48.5727,48.2252,48.3024,368800.0
2008-05-15 15:30:00,75.03,76.0,74.87,75.91,526800.0,48.2831,48.9074,48.1802,48.8494,526800.0
2008-05-16 09:30:00,75.47,75.64,74.69,75.18,335900.0,48.5663,48.6757,48.0643,48.3797,335900.0
2008-05-16 10:00:00,75.18,76.4,75.13,76.25,397100.0,48.3797,49.1648,48.3475,49.0682,397100.0
2008-05-16 10:30:00,76.24,76.39,75.41,75.6,303600.0,49.0618,49.1583,48.5277,48.6499,303600.0
2008-05-16 11:00:00,75.57,76.04,75.47,75.77,319000.0,48.6306,48.9331,48.5663,48.7593,319000.0
2008-05-16 11:30:00,75.77,76.16,75.75,76.0,220800.0,48.7593,49.0103,48.7465,48.9074,220800.0
2008-05-16 12:00:00,76.0,76.2,75.98,76.02,127200.0,48.9074,49.0361,48.8945,48.9202,127200.0
2008-05-16 12:30:00,76.0,76.25,75.82,76.25,123400.0,48.9074,49.0682,48.7915,49.0682,123400.0
2008-05-16 13:00:00,76.25,76.3,75.78,76.02,185200.0,49.0682,49.1004,48.7658,48.9202,185200.0
2008-05-16 13:30:00,76.01,76.02,75.76,75.9,105400.0,48.9138,48.9202,48.7529,48.843,105400.0
2008-05-16 14:00:00,75.9,75.98,75.75,75.86,179800.0,48.843,48.8945,48.7465,48.8173,179800.0
2008-05-16 14:30:00,75.87,76.09,75.84,76.01,182600.0,48.8237,48.9653,48.8044,48.9138,182600.0
2008-05-16 15:00:00,76.01,76.5,75.87,76.26,326000.0,48.9138,49.2291,48.8237,49.0747,326000.0
2008-05-16 15:30:00,76.24,76.33,76.04,76.09,371800.0,49.0618,49.1197,48.9331,48.9653,371800.0
2008-05-19 09:30:00,75.76,75.76,74.18,74.86,273000.0,48.7529,48.7529,47.7362,48.1737,273000.0
2008-05-19 10:00:00,74.88,75.36,74.65,75.03,144600.0,48.1866,48.4955,48.0386,48.2831,144600.0
2008-05-19 10:30:00,75.0,75.28,74.0,74.55,207300.0,48.2638,48.444,47.6203,47.9743,207300.0
2008-05-19 11:00:00,74.52,75.28,74.48,74.83,90500.0,47.9549,48.444,47.9292,48.1544,90500.0
2008-05-19 11:30:00,74.83,74.89,74.5,74.51,75900.0,48.1544,48.1931,47.9421,47.9485,75900.0
2008-05-19 12:00:00,74.52,74.62,74.37,74.5,112200.0,47.9549,48.0193,47.8584,47.9421,112200.0
2008-05-19 12:30:00,74.5,74.54,74.12,74.2,101700.0,47.9421,47.9678,47.6975,47.749,101700.0
2008-05-19 13:00:00,74.19,74.66,74.16,74.57,61400.0,47.7426,48.045,47.7233,47.9871,61400.0
2008-05-19 13:30:00,74.57,74.58,74.14,74.23,114600.0,47.9871,47.9936,47.7104,47.7683,114600.0
2008-05-19 14:00:00,74.24,74.24,73.08,73.16,313200.0,47.7748,47.7748,47.0283,47.0798,313200.0
2008-05-19 14:30:00,73.13,73.23,72.61,72.99,208000.0,47.0605,47.1248,46.7258,46.9704,208000.0
2008-05-19 15:00:00,73.0,73.08,72.75,72.85,168000.0,46.9768,47.0283,46.8159,46.8803,168000.0
2008-05-19 15:30:00,72.87,73.0,72.45,72.86,351800.0,46.8931,46.9768,46.6229,46.8867,351800.0
2008-05-20 09:30:00,72.18,72.2,70.5,71.11,356500.0,46.4491,46.462,45.368,45.7606,356500.0
2008-05-20 10:00:00,71.11,71.25,70.67,71.04,174600.0,45.7606,45.8506,45.4774,45.7155,174600.0
2008-05-20 10:30:00,71.03,71.08,70.51,70.64,158400.0,45.7091,45.7412,45.3744,45.4581,158400.0
2008-05-20 11:00:00,70.66,71.03,70.56,70.85,107400.0,45.471,45.7091,45.4066,45.5932,107400.0
2008-05-20 11:30:00,70.83,70.93,70.67,70.79,92200.0,45.5804,45.6447,45.4774,45.5546,92200.0
2008-05-20 12:00:00,70.79,70.99,70.7,70.8,125600.0,45.5546,45.6833,45.4967,45.5611,125600.0
2008-05-20 12:30:00,70.81,70.81,70.63,70.72,89300.0,45.5675,45.5675,45.4517,45.5096,89300.0
2008-05-20 13:00:00,70.74,70.87,70.64,70.67,85400.0,45.5225,45.6061,45.4581,45.4774,85400.0
2008-05-20 13:30:00,70.63,70.98,70.61,70.66,113300.0,45.4517,45.6769,45.4388,45.471,113300.0
2008-05-20 14:00:00,70.68,70.75,70.51,70.59,350900.0,45.4838,45.5289,45.3744,45.4259,350900.0
2008-05-20 14:30:00,70.58,70.71,70.19,70.21,194000.0,45.4195,45.5031,45.1685,45.1814,194000.0
2008-05-20 15:00:00,70.21,70.41,70.07,70.15,258400.0,45.1814,45.3101,45.0913,45.1428,258400.0
2008-05-20 15:30:00,70.15,70.44,70.04,70.44,343600.0,45.1428,45.3294,45.072,45.3294,343600.0
2008-05-21 09:30:00,70.27,73.72,70.27,71.0,1075800.0,45.22,47.4401,45.22,45.6898,1075800.0
2008-05-21 10:00:00,70.97,71.0,70.25,70.4,504400.0,45.6705,45.6898,45.2071,45.3037,504400.0
2008-05-21 10:30:00,70.4,70.62,69.5,69.88,414400.0,45.3037,45.4452,44.7245,44.969,414400.0
2008-05-21 11:00:00,69.91,70.08,69.5,69.55,224100.0,44.9883,45.0977,44.7245,44.7567,224100.0
2008-05-21 11:30:00,69.58,70.04,69.4,69.92,126500.0,44.776,45.072,44.6601,44.9948,126500.0
2008-05-21 12:00:00,69.93,70.1,69.7,69.97,164800.0,45.0012,45.1106,44.8532,45.0269,164800.0
2008-05-21 12:30:00,69.97,70.39,69.92,70.11,138300.0,45.0269,45.2972,44.9948,45.117,138300.0
2008-05-21 13:00:00,70.15,70.16,69.83,69.9,109800.0,45.1428,45.1492,44.9369,44.9819,109800.0
2008-05-21 13:30:00,69.9,70.18,68.9,68.92,154200.0,44.9819,45.1621,44.3384,44.3512,154200.0
2008-05-21 14:00:00,68.98,69.03,67.38,67.5,516000.0,44.3899,44.422,43.3602,43.4375,516000.0
2008-05-21 14:30:00,67.55,68.03,66.65,66.86,420800.0,43.4696,43.7785,42.8905,43.0256,420800.0
2008-05-21 15:00:00,66.85,67.93,66.84,67.68,391500.0,43.0192,43.7142,43.0127,43.5533,391500.0
2008-05-21 15:30:00,67.68,67.87,67.14,67.68,466800.0,43.5533,43.6756,43.2058,43.5533,466800.0
2008-05-22 09:30:00,67.99,68.21,66.85,66.99,241200.0,43.7528,43.8944,43.0192,43.1093,241200.0
2008-05-22 10:00:00,66.95,67.43,66.75,67.43,188800.0,43.0835,43.3924,42.9548,43.3924,188800.0
2008-05-22 10:30:00,67.43,67.99,67.34,67.64,172400.0,43.3924,43.7528,43.3345,43.5275,172400.0
2008-05-22 11:00:00,67.6,67.86,67.35,67.8,161800.0,43.5018,43.6691,43.3409,43.6305,161800.0
2008-05-22 11:30:00,67.75,67.8,67.0,67.07,225300.0,43.5983,43.6305,43.1157,43.1607,225300.0
2008-05-22 12:00:00,67.1,67.33,67.0,67.32,77900.0,43.18,43.3281,43.1157,43.3216,77900.0
2008-05-22 12:30:00,67.27,67.67,67.08,67.67,60300.0,43.2894,43.5469,43.1672,43.5469,60300.0
2008-05-22 13:00:00,67.65,67.65,67.23,67.25,42300.0,43.534,43.534,43.2637,43.2766,42300.0
2008-05-22 13:30:00,67.27,67.42,67.14,67.24,76700.0,43.2894,43.386,43.2058,43.2701,76700.0
2008-05-22 14:00:00,67.27,67.59,66.84,66.89,71800.0,43.2894,43.4954,43.0127,43.0449,71800.0
2008-05-22 14:30:00,66.92,67.18,66.82,66.91,75100.0,43.0642,43.2315,42.9999,43.0578,75100.0
2008-05-22 15:00:00,66.91,67.2,66.7,66.75,121000.0,43.0578,43.2444,42.9226,42.9548,121000.0
2008-05-22 15:30:00,66.77,67.93,66.56,67.83,526600.0,42.9677,43.7142,42.8325,43.6498,526600.0
2008-05-23 09:30:00,69.85,69.99,67.85,68.04,862700.0,44.9497,45.0398,43.6627,43.785,862700.0
2008-05-23 10:00:00,68.04,68.5,67.4,68.25,466800.0,43.785,44.081,43.3731,43.9201,466800.0
2008-05-23 10:30:00,68.25,68.3,67.5,67.78,272600.0,43.9201,43.9523,43.4375,43.6176,272600.0
2008-05-23 11:00:00,67.77,67.82,66.71,66.82,287100.0,43.6112,43.6434,42.9291,42.9999,287100.0
2008-05-23 11:30:00,66.88,67.25,66.58,67.25,159600.0,43.0385,43.2766,42.8454,43.2766,159600.0
2008-05-23 12:00:00,67.25,67.49,66.92,67.14,116000.0,43.2766,43.431,43.0642,43.2058,116000.0
2008-05-23 12:30:00,67.14,67.2,66.82,67.14,142600.0,43.2058,43.2444,42.9999,43.2058,142600.0
2008-05-23 13:00:00,67.1,67.24,66.87,67.03,105100.0,43.18,43.2701,43.032,43.135,105100.0
2008-05-23 13:30:00,67.07,67.45,66.9,66.99,110900.0,43.1607,43.4053,43.0513,43.1093,110900.0
2008-05-23 14:00:00,67.0,67.48,66.9,67.39,96500.0,43.1157,43.4246,43.0513,43.3667,96500.0
2008-05-23 14:30:00,67.4,67.49,67.22,67.34,100700.0,43.3731,43.431,43.2573,43.3345,100700.0
2008-05-23 15:00:00,67.34,67.41,66.96,67.15,126200.0,43.3345,43.3795,43.09,43.2122,126200.0
2008-05-23 15:30:00,67.15,67.4,66.92,67.08,259500.0,43.2122,43.3731,43.0642,43.1672,259500.0
2008-05-27 09:30:00,67.59,67.59,66.25,66.62,332300.0,43.4954,43.4954,42.6331,42.8712,332300.0
2008-05-27 10:00:00,66.6,68.2,66.33,67.45,369600.0,42.8583,43.8879,42.6845,43.4053,369600.0
2008-05-27 10:30:00,67.45,67.69,67.18,67.49,120000.0,43.4053,43.5597,43.2315,43.431,120000.0
2008-05-27 11:00:00,67.48,67.64,67.06,67.13,245100.0,43.4246,43.5275,43.1543,43.1994,245100.0
2008-05-27 11:30:00,67.1,67.15,66.55,66.74,149100.0,43.18,43.2122,42.8261,42.9484,149100.0
2008-05-27 12:00:00,66.74,66.78,66.3,66.38,166000.0,42.9484,42.9741,42.6652,42.7167,166000.0
2008-05-27 12:30:00,66.38,67.15,65.9,66.02,213300.0,42.7167,43.2122,42.4078,42.485,213300.0
2008-05-27 13:00:00,66.04,66.06,65.58,65.87,136700.0,42.4979,42.5108,42.2019,42.3885,136700.0
2008-05-27 13:30:00,65.83,66.26,65.78,66.26,77100.0,42.3628,42.6395,42.3306,42.6395,77100.0
2008-05-27 14:00:00,66.25,66.3,65.99,66.15,97900.0,42.6331,42.6652,42.4657,42.5687,97900.0
2008-05-27 14:30:00,66.18,66.39,66.11,66.25,107500.0,42.588,42.7231,42.543,42.6331,107500.0
2008-05-27 15:00:00,66.21,66.34,66.03,66.21,123900.0,42.6073,42.691,42.4915,42.6073,123900.0
2008-05-27 15:30:00,66.22,66.34,65.95,66.05,322500.0,42.6138,42.691,42.44,42.5044,322500.0
2008-05-28 09:30:00,64.8,65.75,64.03,64.15,706000.0,41.7,42.3113,41.2044,41.2817,706000.0
2008-05-28 10:00:00,64.15,64.46,63.57,64.28,450500.0,41.2817,41.4812,40.9084,41.3653,450500.0
2008-05-28 10:30:00,64.25,65.59,64.25,65.29,338400.0,41.346,42.2083,41.346,42.0153,338400.0
2008-05-28 11:00:00,65.33,65.58,64.93,65.28,252500.0,42.041,42.2019,41.7836,42.0088,252500.0
2008-05-28 11:30:00,65.28,65.35,64.82,65.0,211200.0,42.0088,42.0539,41.7128,41.8287,211200.0
2008-05-28 12:00:00,64.97,65.07,64.62,64.68,166700.0,41.8094,41.8737,41.5841,41.6227,166700.0
2008-05-28 12:30:00,64.68,65.05,64.5,64.99,171800.0,41.6227,41.8608,41.5069,41.8222,171800.0
2008-05-28 13:00:00,64.99,65.76,64.88,65.76,189400.0,41.8222,42.3177,41.7514,42.3177,189400.0
2008-05-28 13:30:00,65.77,65.99,65.45,65.88,160400.0,42.3242,42.4657,42.1182,42.395,160400.0
2008-05-28 14:00:00,65.89,66.16,65.46,66.09,218400.0,42.4014,42.5751,42.1247,42.5301,218400.0
2008-05-28 14:30:00,66.09,66.41,65.93,66.36,200000.0,42.5301,42.736,42.4271,42.7038,200000.0
2008-05-28 15:00:00,66.36,67.34,66.28,67.04,379100.0,42.7038,43.3345,42.6524,43.1414,379100.0
2008-05-28 15:30:00,67.03,67.1,66.7,66.83,358000.0,43.135,43.18,42.9226,43.0063,358000.0
2008-05-29 09:30:00,66.49,67.99,66.3,67.34,202200.0,42.7875,43.7528,42.6652,43.3345,202200.0
2008-05-29 10:00:00,67.34,67.91,66.91,67.73,173700.0,43.3345,43.7013,43.0578,43.5855,173700.0
2008-05-29 10:30:00,67.75,68.58,67.18,68.01,275000.0,43.5983,44.1325,43.2315,43.7656,275000.0
2008-05-29 11:00:00,68.06,68.15,67.7,68.02,110000.0,43.7978,43.8557,43.5662,43.7721,110000.0
2008-05-29 11:30:00,68.04,68.13,67.45,67.99,121300.0,43.785,43.8429,43.4053,43.7528,121300.0
2008-05-29 12:00:00,68.01,68.09,67.69,67.95,57800.0,43.7656,43.8171,43.5597,43.727,57800.0
2008-05-29 12:30:00,67.95,68.44,67.9,68.05,90400.0,43.727,44.0424,43.6949,43.7914,90400.0
2008-05-29 13:00:00,68.11,68.31,68.05,68.16,59200.0,43.83,43.9587,43.7914,43.8622,59200.0
2008-05-29 13:30:00,68.17,68.31,68.0,68.01,55800.0,43.8686,43.9587,43.7592,43.7656,55800.0
2008-05-29 14:00:00,68.0,68.17,67.83,67.93,110700.0,43.7592,43.8686,43.6498,43.7142,110700.0
2008-05-29 14:30:00,67.93,67.95,67.53,67.64,113300.0,43.7142,43.727,43.4568,43.5275,113300.0
2008-05-29 15:00:00,67.62,67.78,67.45,67.55,216400.0,43.5147,43.6176,43.4053,43.4696,216400.0
2008-05-29 15:30:00,67.56,67.74,67.46,67.58,366300.0,43.4761,43.5919,43.4117,43.4889,366300.0
2008-05-30 09:30:00,68.01,68.01,66.75,67.23,159400.0,43.7656,43.7656,42.9548,43.2637,159400.0
2008-05-30 10:00:00,67.17,67.84,67.12,67.81,80700.0,43.2251,43.6562,43.1929,43.6369,80700.0
2008-05-30 10:30:00,67.8,68.09,67.77,68.02,165800.0,43.6305,43.8171,43.6112,43.7721,165800.0
2008-05-30 11:00:00,68.01,68.03,67.77,67.92,89100.0,43.7656,43.7785,43.6112,43.7077,89100.0
2008-05-30 11:30:00,67.92,68.0,67.85,67.91,85300.0,43.7077,43.7592,43.6627,43.7013,85300.0
2008-05-30 12:00:00,67.93,68.13,67.88,68.13,85300.0,43.7142,43.8429,43.682,43.8429,85300.0
2008-05-30 12:30:00,68.12,68.49,68.07,68.46,164500.0,43.8364,44.0745,43.8043,44.0552,164500.0
2008-05-30 13:00:00,68.46,69.01,68.36,68.99,236700.0,44.0552,44.4092,43.9909,44.3963,236700.0
2008-05-30 13:30:00,68.99,69.33,68.95,69.28,188800.0,44.3963,44.6151,44.3706,44.5829,188800.0
2008-05-30 14:00:00,69.3,69.71,69.23,69.65,255300.0,44.5958,44.8596,44.5507,44.821,255300.0
2008-05-30 14:30:00,69.66,69.96,69.48,69.5,246000.0,44.8275,45.0205,44.7116,44.7245,246000.0
2008-05-30 15:00:00,69.5,69.67,69.18,69.62,272400.0,44.7245,44.8339,44.5186,44.8017,272400.0
2008-05-30 15:30:00,69.62,69.95,69.44,69.5,693900.0,44.8017,45.0141,44.6859,44.7245,693900.0
2008-06-02 09:30:00,68.98,68.98,67.97,68.39,523800.0,44.3899,44.3899,43.7399,44.0102,523800.0
2008-06-02 10:00:00,68.43,69.24,68.37,68.69,355800.0,44.0359,44.5572,43.9973,44.2032,355800.0
2008-06-02 10:30:00,68.65,69.2,68.47,68.99,218000.0,44.1775,44.5314,44.0617,44.3963,218000.0
2008-06-02 11:00:00,68.94,69.08,67.96,68.03,253600.0,44.3641,44.4542,43.7335,43.7785,253600.0
2008-06-02 11:30:00,68.01,68.02,67.44,67.74,167000.0,43.7656,43.7721,43.3988,43.5919,167000.0
2008-06-02 12:00:00,67.74,67.94,67.53,67.76,83800.0,43.5919,43.7206,43.4568,43.6048,83800.0
2008-06-02 12:30:00,67.75,67.83,66.43,67.0,302600.0,43.5983,43.6498,42.7489,43.1157,302600.0
2008-06-02 13:00:00,67.01,67.42,66.9,67.32,138800.0,43.1221,43.386,43.0513,43.3216,138800.0
2008-06-02 13:30:00,67.31,67.44,67.02,67.25,70100.0,43.3152,43.3988,43.1286,43.2766,70100.0
2008-06-02 14:00:00,67.26,67.66,67.04,67.08,142000.0,43.283,43.5404,43.1414,43.1672,142000.0
2008-06-02 14:30:00,67.04,67.27,66.86,66.91,125000.0,43.1414,43.2894,43.0256,43.0578,125000.0
2008-06-02 15:00:00,66.89,67.07,66.63,66.97,229900.0,43.0449,43.1607,42.8776,43.0964,229900.0
2008-06-02 15:30:00,66.99,67.6,66.89,67.44,311800.0,43.1093,43.5018,43.0449,43.3988,311800.0
2008-06-03 09:30:00,67.55,67.55,65.85,65.98,314300.0,43.4696,43.4696,42.3756,42.4593,314300.0
2008-06-03 10:00:00,65.98,66.81,65.79,65.85,224700.0,42.4593,42.9934,42.337,42.3756,224700.0
2008-06-03 10:30:00,65.85,65.96,65.35,65.43,176900.0,42.3756,42.4464,42.0539,42.1054,176900.0
2008-06-03 11:00:00,65.44,65.74,64.98,65.06,216000.0,42.1118,42.3049,41.8158,41.8673,216000.0
2008-06-03 11:30:00,65.06,65.15,64.29,64.41,459200.0,41.8673,41.9252,41.3718,41.449,459200.0
2008-06-03 12:00:00,64.42,65.11,64.28,65.1,305600.0,41.4554,41.8994,41.3653,41.893,305600.0
2008-06-03 12:30:00,65.06,65.5,64.75,65.15,255600.0,41.8673,42.1504,41.6678,41.9252,255600.0
2008-06-03 13:00:00,65.12,65.23,64.15,64.32,368300.0,41.9059,41.9767,41.2817,41.3911,368300.0
2008-06-03 13:30:00,64.32,64.35,64.01,64.25,449500.0,41.3911,41.4104,41.1916,41.346,449500.0
2008-06-03 14:00:00,64.24,64.48,63.94,63.99,275700.0,41.3396,41.494,41.1465,41.1787,275700.0
2008-06-03 14:30:00,63.99,64.54,63.97,64.47,229100.0,41.1787,41.5326,41.1658,41.4876,229100.0
2008-06-03 15:00:00,64.46,64.99,64.15,64.25,432400.0,41.4812,41.8222,41.2817,41.346,432400.0
2008-06-03 15:30:00,64.26,64.78,64.04,64.24,717400.0,41.3525,41.6871,41.2109,41.3396,717400.0
2008-06-04 09:30:00,64.54,65.98,64.25,65.77,407500.0,41.5326,42.4593,41.346,42.3242,407500.0
2008-06-04 10:00:00,65.82,65.91,65.15,65.69,465300.0,42.3563,42.4143,41.9252,42.2727,465300.0
2008-06-04 10:30:00,65.7,65.79,65.28,65.76,290400.0,42.2791,42.337,42.0088,42.3177,290400.0
2008-06-04 11:00:00,65.76,66.38,65.67,66.32,266000.0,42.3177,42.7167,42.2598,42.6781,266000.0
2008-06-04 11:30:00,66.29,66.56,65.45,65.48,238100.0,42.6588,42.8325,42.1182,42.1375,238100.0
2008-06-04 12:00:00,65.47,65.52,65.04,65.31,135800.0,42.1311,42.1633,41.8544,42.0281,135800.0
2008-06-04 12:30:00,65.31,65.53,64.5,64.51,158700.0,42.0281,42.1697,41.5069,41.5133,158700.0
2008-06-04 13:00:00,64.51,64.73,64.17,64.47,209000.0,41.5133,41.6549,41.2945,41.4876,209000.0
2008-06-04 13:30:00,64.48,64.63,64.21,64.22,143200.0,41.494,41.5906,41.3203,41.3267,143200.0
2008-06-04 14:00:00,64.25,64.31,62.92,63.02,486800.0,41.346,41.3846,40.4901,40.5545,486800.0
2008-06-04 14:30:00,63.02,63.66,62.85,62.92,396400.0,40.5545,40.9663,40.4451,40.4901,396400.0
2008-06-04 15:00:00,62.89,63.5,62.87,63.32,310500.0,40.4708,40.8634,40.458,40.7475,310500.0
2008-06-04 15:30:00,63.34,63.77,63.06,63.21,515500.0,40.7604,41.0371,40.5802,40.6768,515500.0
2008-06-05 09:30:00,63.95,64.83,63.05,63.48,142600.0,41.153,41.7193,40.5738,40.8505,142600.0
2008-06-05 10:00:00,63.5,64.73,63.19,64.56,291900.0,40.8634,41.6549,40.6639,41.5455,291900.0
2008-06-05 10:30:00,64.55,64.6,63.96,64.21,224600.0,41.5391,41.5713,41.1594,41.3203,224600.0
2008-06-05 11:00:00,64.25,64.3,64.0,64.04,86700.0,41.346,41.3782,41.1851,41.2109,86700.0
2008-06-05 11:30:00,64.02,64.05,63.65,63.94,98300.0,41.198,41.2173,40.9599,41.1465,98300.0
2008-06-05 12:00:00,63.97,64.41,63.94,64.32,128300.0,41.1658,41.449,41.1465,41.3911,128300.0
2008-06-05 12:30:00,64.32,64.49,64.18,64.37,107500.0,41.3911,41.5005,41.301,41.4232,107500.0
2008-06-05 13:00:00,64.36,64.45,64.04,64.16,103700.0,41.4168,41.4747,41.2109,41.2881,103700.0
2008-06-05 13:30:00,64.13,64.47,64.1,64.33,310700.0,41.2688,41.4876,41.2495,41.3975,310700.0
2008-06-05 14:00:00,64.33,64.33,63.58,63.61,139300.0,41.3975,41.3975,40.9149,40.9342,139300.0
2008-06-05 14:30:00,63.62,64.42,63.62,64.36,159500.0,40.9406,41.4554,40.9406,41.4168,159500.0
2008-06-05 15:00:00,64.34,64.44,64.05,64.18,145200.0,41.4039,41.4683,41.2173,41.301,145200.0
2008-06-05 15:30:00,64.2,64.25,64.0,64.24,316400.0,41.3138,41.346,41.1851,41.3396,316400.0
2008-06-06 09:30:00,63.5,63.61,62.78,63.15,193700.0,40.8634,40.9342,40.4,40.6382,193700.0
2008-06-06 10:00:00,63.15,63.2,62.56,62.6,216200.0,40.6382,40.6703,40.2585,40.2842,216200.0
2008-06-06 10:30:00,62.63,62.65,62.11,62.39,265800.0,40.3035,40.3164,39.9689,40.1491,265800.0
2008-06-06 11:00:00,62.4,62.48,62.01,62.33,238000.0,40.1555,40.207,39.9045,40.1105,238000.0
2008-06-06 11:30:00,62.31,62.81,62.31,62.49,183400.0,40.0976,40.4194,40.0976,40.2134,183400.0
2008-06-06 12:00:00,62.49,62.63,62.28,62.49,117400.0,40.2134,40.3035,40.0783,40.2134,117400.0
2008-06-06 12:30:00,62.49,62.99,62.49,62.65,137900.0,40.2134,40.5352,40.2134,40.3164,137900.0
2008-06-06 13:00:00,62.64,62.68,61.85,61.95,361000.0,40.31,40.3357,39.8016,39.8659,361000.0
2008-06-06 13:30:00,61.92,61.99,61.55,61.72,328000.0,39.8466,39.8917,39.6085,39.7179,328000.0
2008-06-06 14:00:00,61.74,61.74,61.1,61.59,317100.0,39.7308,39.7308,39.3189,39.6343,317100.0
2008-06-06 14:30:00,61.62,61.96,61.51,61.75,248000.0,39.6536,39.8724,39.5828,39.7372,248000.0
2008-06-06 15:00:00,61.79,62.25,61.75,61.91,245800.0,39.763,40.059,39.7372,39.8402,245800.0
2008-06-06 15:30:00,61.91,62.02,61.53,61.65,422600.0,39.8402,39.911,39.5957,39.6729,422600.0
2008-06-09 09:30:00,61.89,62.24,60.75,61.26,192400.0,39.8273,40.0526,39.0937,39.4219,192400.0
2008-06-09 10:00:00,61.27,61.49,60.54,60.65,142000.0,39.4283,39.5699,38.9586,39.0294,142000.0
2008-06-09 10:30:00,60.64,60.8,60.06,60.46,217800.0,39.0229,39.1259,38.6497,38.9071,217800.0
2008-06-09 11:00:00,60.45,60.45,59.22,59.7,367600.0,38.9007,38.9007,38.1091,38.418,367600.0
2008-06-09 11:30:00,59.71,59.9,59.2,59.24,152900.0,38.4244,38.5467,38.0963,38.122,152900.0
2008-06-09 12:00:00,59.21,59.47,59.13,59.4,130700.0,38.1027,38.27,38.0512,38.225,130700.0
2008-06-09 12:30:00,59.37,59.66,59.35,59.54,145700.0,38.2057,38.3923,38.1928,38.3151,145700.0
2008-06-09 13:00:00,59.54,59.66,59.36,59.5,141300.0,38.3151,38.3923,38.1992,38.2893,141300.0
2008-06-09 13:30:00,59.5,59.63,59.12,59.28,246600.0,38.2893,38.373,38.0448,38.1477,246600.0
2008-06-09 14:00:00,59.29,59.49,58.7,58.96,342600.0,38.1542,38.2829,37.7745,37.9418,342600.0
2008-06-09 14:30:00,58.93,59.15,58.57,58.74,324300.0,37.9225,38.0641,37.6908,37.8002,324300.0
2008-06-09 15:00:00,58.77,59.34,58.73,59.28,365600.0,37.8195,38.1863,37.7938,38.1477,365600.0
2008-06-09 15:30:00,59.27,60.04,59.27,59.94,564800.0,38.1413,38.6368,38.1413,38.5725,564800.0
2008-06-10 09:30:00,58.27,58.52,56.14,56.47,812500.0,37.4978,37.6587,36.1271,36.3395,812500.0
2008-06-10 10:00:00,56.44,57.5,56.35,57.37,600700.0,36.3201,37.0023,36.2622,36.9186,600700.0
2008-06-10 10:30:00,57.37,57.67,57.15,57.49,484300.0,36.9186,37.1117,36.777,36.9958,484300.0
2008-06-10 11:00:00,57.48,57.56,57.24,57.45,424000.0,36.9894,37.0409,36.835,36.9701,424000.0
2008-06-10 11:30:00,57.45,57.73,57.32,57.63,323800.0,36.9701,37.1503,36.8864,37.0859,323800.0
2008-06-10 12:00:00,57.63,57.75,57.19,57.4,252600.0,37.0859,37.1632,36.8028,36.9379,252600.0
2008-06-10 12:30:00,57.39,57.72,57.39,57.57,122300.0,36.9315,37.1438,36.9315,37.0473,122300.0
2008-06-10 13:00:00,57.56,57.75,57.36,57.56,166700.0,37.0409,37.1632,36.9122,37.0409,166700.0
2008-06-10 13:30:00,57.54,57.58,57.12,57.16,132300.0,37.028,37.0538,36.7577,36.7835,132300.0
2008-06-10 14:00:00,57.17,57.2,56.77,57.09,184800.0,36.7899,36.8092,36.5325,36.7384,184800.0
2008-06-10 14:30:00,57.09,57.12,56.59,56.75,203000.0,36.7384,36.7577,36.4167,36.5196,203000.0
2008-06-10 15:00:00,56.74,56.93,56.41,56.58,270800.0,36.5132,36.6355,36.3008,36.4102,270800.0
2008-06-10 15:30:00,56.57,56.75,56.28,56.58,573100.0,36.4038,36.5196,36.2172,36.4102,573100.0
2008-06-11 09:30:00,55.72,56.76,55.65,56.47,834000.0,35.8568,36.5261,35.8118,36.3395,834000.0
2008-06-11 10:00:00,56.45,56.55,55.86,56.14,442700.0,36.3266,36.3909,35.9469,36.1271,442700.0
2008-06-11 10:30:00,56.14,56.41,55.99,56.4,394300.0,36.1271,36.3008,36.0306,36.2944,394300.0
2008-06-11 11:00:00,56.4,56.5,56.14,56.37,357200.0,36.2944,36.3588,36.1271,36.2751,357200.0
2008-06-11 11:30:00,56.37,56.49,55.91,56.12,287700.0,36.2751,36.3523,35.9791,36.1142,287700.0
2008-06-11 12:00:00,56.11,56.21,55.94,56.02,183600.0,36.1078,36.1721,35.9984,36.0499,183600.0
2008-06-11 12:30:00,56.01,56.11,55.25,55.35,434300.0,36.0434,36.1078,35.5544,35.6187,434300.0
2008-06-11 13:00:00,55.33,55.53,55.15,55.24,360600.0,35.6058,35.7345,35.49,35.5479,360600.0
2008-06-11 13:30:00,55.24,55.25,54.48,54.65,485200.0,35.5479,35.5544,35.0589,35.1682,485200.0
2008-06-11 14:00:00,54.65,54.75,54.39,54.6,443300.0,35.1682,35.2326,35.0009,35.1361,443300.0
2008-06-11 14:30:00,54.58,54.72,54.25,54.29,241900.0,35.1232,35.2133,34.9108,34.9366,241900.0
2008-06-11 15:00:00,54.32,54.42,54.11,54.33,587900.0,34.9559,35.0202,34.8208,34.9623,587900.0
2008-06-11 15:30:00,54.33,54.33,53.77,53.85,669600.0,34.9623,34.9623,34.602,34.6534,669600.0
2008-06-12 09:30:00,54.14,55.37,54.14,54.95,496500.0,34.8401,35.6316,34.8401,35.3613,496500.0
2008-06-12 10:00:00,54.93,55.46,54.79,55.0,401700.0,35.3484,35.6895,35.2583,35.3935,401700.0
2008-06-12 10:30:00,55.0,55.17,54.87,55.04,234300.0,35.3935,35.5029,35.3098,35.4192,234300.0
2008-06-12 11:00:00,55.06,55.2,54.97,55.01,156600.0,35.4321,35.5222,35.3742,35.3999,156600.0
2008-06-12 11:30:00,55.03,55.09,54.83,54.94,154000.0,35.4128,35.4514,35.2841,35.3549,154000.0
2008-06-12 12:00:00,54.92,55.06,54.81,55.02,131400.0,35.342,35.4321,35.2712,35.4064,131400.0
2008-06-12 12:30:00,55.02,55.06,54.49,54.54,158500.0,35.4064,35.4321,35.0653,35.0975,158500.0
2008-06-12 13:00:00,54.55,54.69,54.44,54.48,143200.0,35.1039,35.194,35.0331,35.0589,143200.0
2008-06-12 13:30:00,54.48,54.5,54.02,54.14,250800.0,35.0589,35.0717,34.7628,34.8401,250800.0
2008-06-12 14:00:00,54.13,54.28,53.95,54.26,284400.0,34.8336,34.9301,34.7178,34.9173,284400.0
2008-06-12 14:30:00,54.29,54.45,54.11,54.29,272500.0,34.9366,35.0395,34.8208,34.9366,272500.0
2008-06-12 15:00:00,54.27,54.34,53.89,54.03,270700.0,34.9237,34.9688,34.6792,34.7693,270700.0
2008-06-12 15:30:00,54.03,54.19,53.63,54.16,498300.0,34.7693,34.8722,34.5119,34.8529,498300.0
2008-06-13 09:30:00,54.74,55.24,54.22,54.67,310700.0,35.2262,35.5479,34.8915,35.1811,310700.0
2008-06-13 10:00:00,54.62,55.01,54.32,54.57,181600.0,35.1489,35.3999,34.9559,35.1168,181600.0
2008-06-13 10:30:00,54.57,54.85,54.25,54.84,177200.0,35.1168,35.297,34.9108,35.2905,177200.0
2008-06-13 11:00:00,54.8,55.04,54.75,54.95,171200.0,35.2648,35.4192,35.2326,35.3613,171200.0
2008-06-13 11:30:00,54.97,55.09,54.81,55.06,109100.0,35.3742,35.4514,35.2712,35.4321,109100.0
2008-06-13 12:00:00,55.02,55.49,55.02,55.11,156200.0,35.4064,35.7088,35.4064,35.4643,156200.0
2008-06-13 12:30:00,55.11,55.15,54.85,55.02,82500.0,35.4643,35.49,35.297,35.4064,82500.0
2008-06-13 13:00:00,55.04,55.05,54.61,54.95,122200.0,35.4192,35.4257,35.1425,35.3613,122200.0
2008-06-13 13:30:00,54.94,55.0,54.85,54.89,100200.0,35.3549,35.3935,35.297,35.3227,100200.0
2008-06-13 14:00:00,54.89,55.2,54.82,54.96,164200.0,35.3227,35.5222,35.2776,35.3677,164200.0
2008-06-13 14:30:00,54.98,55.27,54.87,55.27,127400.0,35.3806,35.5672,35.3098,35.5672,127400.0
2008-06-13 15:00:00,55.25,55.77,55.21,55.56,321000.0,35.5544,35.889,35.5286,35.7539,321000.0
2008-06-13 15:30:00,55.56,55.87,55.46,55.8,407500.0,35.7539,35.9533,35.6895,35.9083,407500.0
2008-06-16 09:30:00,55.81,56.45,55.21,56.01,300000.0,35.9147,36.3266,35.5286,36.0434,300000.0
2008-06-16 10:00:00,56.09,58.12,55.96,58.09,711200.0,36.0949,37.4013,36.0113,37.382,711200.0
2008-06-16 10:30:00,58.11,59.45,57.64,59.19,912800.0,37.3948,38.2571,37.0924,38.0898,912800.0
2008-06-16 11:00:00,59.19,59.72,59.0,59.25,577800.0,38.0898,38.4309,37.9676,38.1284,577800.0
2008-06-16 11:30:00,59.2,59.59,59.0,59.52,265500.0,38.0963,38.3472,37.9676,38.3022,265500.0
2008-06-16 12:00:00,59.57,60.09,59.39,59.99,426900.0,38.3344,38.669,38.2185,38.6046,426900.0
2008-06-16 12:30:00,59.99,60.08,59.81,59.97,278100.0,38.6046,38.6626,38.4888,38.5918,278100.0
2008-06-16 13:00:00,59.99,60.04,59.48,59.88,263600.0,38.6046,38.6368,38.2764,38.5338,263600.0
2008-06-16 13:30:00,59.88,60.3,59.88,60.03,318500.0,38.5338,38.8041,38.5338,38.6304,318500.0
2008-06-16 14:00:00,60.02,60.24,59.91,59.99,182500.0,38.6239,38.7655,38.5532,38.6046,182500.0
2008-06-16 14:30:00,59.97,60.2,59.91,60.15,157400.0,38.5918,38.7398,38.5532,38.7076,157400.0
2008-06-16 15:00:00,60.13,60.17,59.68,59.72,269600.0,38.6947,38.7205,38.4051,38.4309,269600.0
2008-06-16 15:30:00,59.72,59.75,59.45,59.61,641700.0,38.4309,38.4502,38.2571,38.3601,641700.0
2008-06-17 09:30:00,59.8,60.19,58.0,58.21,669700.0,38.4824,38.7333,37.324,37.4592,669700.0
2008-06-17 10:00:00,58.22,58.79,58.17,58.45,401000.0,37.4656,37.8324,37.4334,37.6136,401000.0
2008-06-17 10:30:00,58.44,58.85,58.34,58.74,324100.0,37.6072,37.871,37.5428,37.8002,324100.0
2008-06-17 11:00:00,58.74,59.12,58.62,58.72,282500.0,37.8002,38.0448,37.723,37.7874,282500.0
2008-06-17 11:30:00,58.73,59.04,58.46,58.87,208100.0,37.7938,37.9933,37.6201,37.8839,208100.0
2008-06-17 12:00:00,58.87,58.99,58.66,58.83,114700.0,37.8839,37.9611,37.7488,37.8582,114700.0
2008-06-17 12:30:00,58.83,58.95,58.71,58.92,91200.0,37.8582,37.9354,37.7809,37.9161,91200.0
2008-06-17 13:00:00,58.92,59.32,58.84,59.28,90400.0,37.9161,38.1735,37.8646,38.1477,90400.0
2008-06-17 13:30:00,59.3,59.48,59.03,59.45,140500.0,38.1606,38.2764,37.9869,38.2571,140500.0
2008-06-17 14:00:00,59.45,59.5,59.18,59.19,193400.0,38.2571,38.2893,38.0834,38.0898,193400.0
2008-06-17 14:30:00,59.21,59.5,59.11,59.43,138000.0,38.1027,38.2893,38.0383,38.2443,138000.0
2008-06-17 15:00:00,59.43,59.53,59.07,59.15,232400.0,38.2443,38.3086,38.0126,38.0641,232400.0
2008-06-17 15:30:00,59.14,59.32,58.87,59.11,465000.0,38.0576,38.1735,37.8839,38.0383,465000.0
2008-06-18 09:30:00,58.65,60.07,58.22,59.56,334900.0,37.7423,38.6561,37.4656,38.3279,334900.0
2008-06-18 10:00:00,59.54,59.56,58.79,58.82,384400.0,38.3151,38.3279,37.8324,37.8517,384400.0
2008-06-18 10:30:00,58.83,59.0,58.27,58.4,240300.0,37.8582,37.9676,37.4978,37.5814,240300.0
2008-06-18 11:00:00,58.37,58.94,58.34,58.38,251800.0,37.5621,37.9289,37.5428,37.5686,251800.0
2008-06-18 11:30:00,58.38,58.53,57.75,57.81,459800.0,37.5686,37.6651,37.1632,37.2018,459800.0
2008-06-18 12:00:00,57.8,57.93,57.13,57.44,290100.0,37.1953,37.279,36.7642,36.9637,290100.0
2008-06-18 12:30:00,57.46,57.52,57.18,57.25,221900.0,36.9765,37.0151,36.7963,36.8414,221900.0
2008-06-18 13:00:00,57.24,57.24,56.95,57.18,221700.0,36.835,36.835,36.6483,36.7963,221700.0
2008-06-18 13:30:00,57.15,57.48,57.14,57.15,198300.0,36.777,36.9894,36.7706,36.777,198300.0
2008-06-18 14:00:00,57.18,57.28,56.5,56.75,341600.0,36.7963,36.8607,36.3588,36.5196,341600.0
2008-06-18 14:30:00,56.76,56.99,56.43,56.86,405800.0,36.5261,36.6741,36.3137,36.5904,405800.0
2008-06-18 15:00:00,56.86,57.07,56.6,56.94,318800.0,36.5904,36.7256,36.4231,36.6419,318800.0
2008-06-18 15:30:00,56.94,57.08,56.89,56.99,569800.0,36.6419,36.732,36.6097,36.6741,569800.0
2008-06-19 09:30:00,57.49,57.49,55.64,55.99,379700.0,36.9958,36.9958,35.8053,36.0306,379700.0
2008-06-19 10:00:00,55.98,56.4,55.59,56.39,359300.0,36.0241,36.2944,35.7732,36.288,359300.0
2008-06-19 10:30:00,56.35,56.62,56.0,56.03,183500.0,36.2622,36.436,36.037,36.0563,183500.0
2008-06-19 11:00:00,56.03,56.14,55.91,55.95,254200.0,36.0563,36.1271,35.9791,36.0048,254200.0
2008-06-19 11:30:00,55.98,56.17,55.87,56.0,212600.0,36.0241,36.1464,35.9533,36.037,212600.0
2008-06-19 12:00:00,56.0,56.52,55.98,56.36,134500.0,36.037,36.3716,36.0241,36.2687,134500.0
2008-06-19 12:30:00,56.36,56.44,55.99,56.04,116800.0,36.2687,36.3201,36.0306,36.0627,116800.0
2008-06-19 13:00:00,56.05,56.05,55.86,56.03,152600.0,36.0692,36.0692,35.9469,36.0563,152600.0
2008-06-19 13:30:00,56.01,56.23,55.99,56.03,121300.0,36.0434,36.185,36.0306,36.0563,121300.0
2008-06-19 14:00:00,56.05,56.26,55.83,56.21,221100.0,36.0692,36.2043,35.9276,36.1721,221100.0
2008-06-19 14:30:00,56.21,56.72,56.19,56.68,175200.0,36.1721,36.5003,36.1593,36.4746,175200.0
2008-06-19 15:00:00,56.66,57.15,56.64,57.15,206000.0,36.4617,36.777,36.4489,36.777,206000.0
2008-06-19 15:30:00,57.12,57.6,57.11,57.53,272200.0,36.7577,37.0666,36.7513,37.0216,272200.0
2008-06-20 09:30:00,57.0,57.0,54.96,55.35,513600.0,36.6805,36.6805,35.3677,35.6187,513600.0
2008-06-20 10:00:00,55.35,55.4,54.53,54.92,694700.0,35.6187,35.6509,35.091,35.342,694700.0
2008-06-20 10:30:00,54.92,55.05,54.02,54.19,648800.0,35.342,35.4257,34.7628,34.8722,648800.0
2008-06-20 11:00:00,54.21,54.9,54.2,54.89,397300.0,34.8851,35.3291,34.8787,35.3227,397300.0
2008-06-20 11:30:00,54.91,55.64,54.88,55.37,310600.0,35.3356,35.8053,35.3163,35.6316,310600.0
2008-06-20 12:00:00,55.39,55.49,54.99,55.12,98400.0,35.6445,35.7088,35.387,35.4707,98400.0
2008-06-20 12:30:00,55.12,55.16,54.76,54.79,68200.0,35.4707,35.4964,35.239,35.2583,68200.0
2008-06-20 13:00:00,54.79,54.98,54.66,54.78,237000.0,35.2583,35.3806,35.1747,35.2519,237000.0
2008-06-20 13:30:00,54.79,54.98,54.66,54.73,370900.0,35.2583,35.3806,35.1747,35.2197,370900.0
2008-06-20 14:00:00,54.72,54.89,54.57,54.8,306600.0,35.2133,35.3227,35.1168,35.2648,306600.0
2008-06-20 14:30:00,54.78,54.98,54.74,54.78,214600.0,35.2519,35.3806,35.2262,35.2519,214600.0
2008-06-20 15:00:00,54.81,55.01,54.66,54.86,478400.0,35.2712,35.3999,35.1747,35.3034,478400.0
2008-06-20 15:30:00,54.84,55.12,54.77,55.03,458100.0,35.2905,35.4707,35.2455,35.4128,458100.0
2008-06-23 09:30:00,54.84,55.35,54.4,54.93,241400.0,35.2905,35.6187,35.0074,35.3484,241400.0
2008-06-23 10:00:00,54.97,55.16,54.66,55.0,162800.0,35.3742,35.4964,35.1747,35.3935,162800.0
2008-06-23 10:30:00,55.01,55.12,54.65,54.98,277900.0,35.3999,35.4707,35.1682,35.3806,277900.0
2008-06-23 11:00:00,55.0,55.15,54.61,54.84,232700.0,35.3935,35.49,35.1425,35.2905,232700.0
2008-06-23 11:30:00,54.85,55.14,54.85,55.11,136500.0,35.297,35.4836,35.297,35.4643,136500.0
2008-06-23 12:00:00,55.09,55.15,54.75,54.9,111000.0,35.4514,35.49,35.2326,35.3291,111000.0
2008-06-23 12:30:00,54.9,55.08,54.83,55.0,103700.0,35.3291,35.445,35.2841,35.3935,103700.0
2008-06-23 13:00:00,55.01,55.1,54.84,54.95,126400.0,35.3999,35.4578,35.2905,35.3613,126400.0
2008-06-23 13:30:00,54.95,55.1,54.9,54.97,126700.0,35.3613,35.4578,35.3291,35.3742,126700.0
2008-06-23 14:00:00,54.97,55.0,54.67,54.79,158600.0,35.3742,35.3935,35.1811,35.2583,158600.0
2008-06-23 14:30:00,54.79,54.93,54.65,54.72,153800.0,35.2583,35.3484,35.1682,35.2133,153800.0
2008-06-23 15:00:00,54.71,54.84,54.42,54.65,352900.0,35.2069,35.2905,35.0202,35.1682,352900.0
2008-06-23 15:30:00,54.65,54.72,54.28,54.5,951700.0,35.1682,35.2133,34.9301,35.0717,951700.0
2008-06-24 09:30:00,54.31,54.42,52.74,52.99,478700.0,34.9495,35.0202,33.9391,34.1,478700.0
2008-06-24 10:00:00,52.96,52.96,52.4,52.58,302500.0,34.0807,34.0807,33.7203,33.8362,302500.0
2008-06-24 10:30:00,52.54,52.85,52.0,52.85,412700.0,33.8104,34.0099,33.4629,34.0099,412700.0
2008-06-24 11:00:00,52.85,53.86,52.68,53.83,626500.0,34.0099,34.6599,33.9005,34.6406,626500.0
2008-06-24 11:30:00,53.81,54.09,53.51,53.99,219600.0,34.6277,34.8079,34.4346,34.7435,219600.0
2008-06-24 12:00:00,53.98,54.38,53.88,54.34,175800.0,34.7371,34.9945,34.6727,34.9688,175800.0
2008-06-24 12:30:00,54.34,54.51,54.0,54.48,367300.0,34.9688,35.0782,34.75,35.0589,367300.0
2008-06-24 13:00:00,54.47,54.5,53.93,53.93,104200.0,35.0524,35.0717,34.7049,34.7049,104200.0
2008-06-24 13:30:00,53.94,54.16,53.86,53.89,99800.0,34.7114,34.8529,34.6599,34.6792,99800.0
2008-06-24 14:00:00,53.87,54.19,53.83,54.06,107600.0,34.6663,34.8722,34.6406,34.7886,107600.0
2008-06-24 14:30:00,54.04,54.1,53.3,53.34,130100.0,34.7757,34.8143,34.2995,34.3252,130100.0
2008-06-24 15:00:00,53.35,53.57,53.06,53.22,119800.0,34.3317,34.4733,34.1451,34.248,119800.0
2008-06-24 15:30:00,53.22,53.39,53.05,53.29,293500.0,34.248,34.3574,34.1386,34.2931,293500.0
2008-06-25 09:30:00,53.22,54.29,52.5,53.61,387000.0,34.248,34.9366,33.7847,34.499,387000.0
2008-06-25 10:00:00,53.59,54.3,53.57,54.15,168100.0,34.4861,34.943,34.4733,34.8465,168100.0
2008-06-25 10:30:00,54.1,54.94,54.06,54.64,343300.0,34.8143,35.3549,34.7886,35.1618,343300.0
2008-06-25 11:00:00,54.61,55.02,54.52,54.96,182900.0,35.1425,35.4064,35.0846,35.3677,182900.0
2008-06-25 11:30:00,54.96,55.12,54.61,54.74,120900.0,35.3677,35.4707,35.1425,35.2262,120900.0
2008-06-25 12:00:00,54.75,54.78,54.64,54.73,56900.0,35.2326,35.2519,35.1618,35.2197,56900.0
2008-06-25 12:30:00,54.73,54.76,54.25,54.32,102100.0,35.2197,35.239,34.9108,34.9559,102100.0
2008-06-25 13:00:00,54.32,54.33,53.88,53.98,138500.0,34.9559,34.9623,34.6727,34.7371,138500.0
2008-06-25 13:30:00,53.96,54.03,53.72,53.97,106200.0,34.7242,34.7693,34.5698,34.7307,106200.0
2008-06-25 14:00:00,53.97,54.07,53.72,53.75,232000.0,34.7307,34.795,34.5698,34.5891,232000.0
2008-06-25 14:30:00,53.75,54.03,53.42,53.94,210600.0,34.5891,34.7693,34.3767,34.7114,210600.0
2008-06-25 15:00:00,53.91,54.18,53.43,53.48,250600.0,34.692,34.8658,34.3832,34.4153,250600.0
2008-06-25 15:30:00,53.46,53.5,52.82,53.3,416200.0,34.4025,34.4282,33.9906,34.2995,416200.0
2008-06-26 09:30:00,52.65,52.65,50.96,51.21,435000.0,33.8812,33.8812,32.7937,32.9545,435000.0
2008-06-26 10:00:00,51.22,51.5,50.65,50.91,405600.0,32.961,33.1412,32.5942,32.7615,405600.0
2008-06-26 10:30:00,50.85,50.95,50.32,50.44,276500.0,32.7229,32.7872,32.3818,32.459,276500.0
2008-06-26 11:00:00,50.4,50.9,50.13,50.48,277100.0,32.4333,32.7551,32.2595,32.4848,277100.0
2008-06-26 11:30:00,50.44,50.67,49.78,49.99,444400.0,32.459,32.607,32.0343,32.1695,444400.0
2008-06-26 12:00:00,50.0,50.3,49.91,50.15,273600.0,32.1759,32.3689,32.118,32.2724,273600.0
2008-06-26 12:30:00,50.16,50.33,49.65,50.27,263300.0,32.2789,32.3883,31.9507,32.3496,263300.0
2008-06-26 13:00:00,50.26,50.42,49.93,50.01,235900.0,32.3432,32.4462,32.1308,32.1823,235900.0
2008-06-26 13:30:00,49.99,50.56,49.93,50.53,251800.0,32.1695,32.5363,32.1308,32.517,251800.0
2008-06-26 14:00:00,50.54,50.6,50.14,50.48,251300.0,32.5234,32.562,32.266,32.4848,251300.0
2008-06-26 14:30:00,50.49,50.49,49.92,50.21,282400.0,32.4912,32.4912,32.1244,32.311,282400.0
2008-06-26 15:00:00,50.23,50.38,50.01,50.33,333800.0,32.3239,32.4204,32.1823,32.3883,333800.0
2008-06-26 15:30:00,50.32,50.5,49.94,50.17,680700.0,32.3818,32.4977,32.1373,32.2853,680700.0
2008-06-27 09:30:00,49.78,50.16,48.18,49.13,522400.0,32.0343,32.2789,31.0047,31.616,522400.0
2008-06-27 10:00:00,49.07,49.37,48.3,48.66,315300.0,31.5774,31.7705,31.0819,31.3136,315300.0
2008-06-27 10:30:00,48.69,48.79,48.19,48.36,333900.0,31.3329,31.3972,31.0111,31.1205,333900.0
2008-06-27 11:00:00,48.4,48.93,48.23,48.4,296200.0,31.1463,31.4873,31.0369,31.1463,296200.0
2008-06-27 11:30:00,48.36,48.53,48.08,48.43,254100.0,31.1205,31.2299,30.9403,31.1656,254100.0
2008-06-27 12:00:00,48.43,48.69,48.34,48.49,290800.0,31.1656,31.3329,31.1077,31.2042,290800.0
2008-06-27 12:30:00,48.48,48.52,47.75,47.77,265900.0,31.1977,31.2235,30.728,30.7408,265900.0
2008-06-27 13:00:00,47.77,47.86,46.87,46.98,396500.0,30.7408,30.7988,30.1617,30.2325,396500.0
2008-06-27 13:30:00,46.98,47.05,46.53,46.89,478600.0,30.2325,30.2775,29.9429,30.1746,478600.0
2008-06-27 14:00:00,46.89,47.08,46.59,46.96,497200.0,30.1746,30.2968,29.9815,30.2196,497200.0
2008-06-27 14:30:00,46.99,47.12,46.77,47.0,371000.0,30.2389,30.3226,30.0973,30.2453,371000.0
2008-06-27 15:00:00,47.0,47.17,46.79,46.95,427600.0,30.2453,30.3547,30.1102,30.2132,427600.0
2008-06-27 15:30:00,46.94,47.24,46.82,47.0,1267900.0,30.2067,30.3998,30.1295,30.2453,1267900.0
2008-06-30 09:30:00,46.26,46.85,45.33,45.39,642000.0,29.7691,30.1488,29.1707,29.2093,642000.0
2008-06-30 10:00:00,45.41,45.81,45.3,45.73,474600.0,29.2221,29.4796,29.1514,29.4281,474600.0
2008-06-30 10:30:00,45.73,47.27,45.71,47.12,524300.0,29.4281,30.4191,29.4152,30.3226,524300.0
2008-06-30 11:00:00,47.12,47.79,46.79,47.77,298900.0,30.3226,30.7537,30.1102,30.7408,298900.0
2008-06-30 11:30:00,47.79,48.0,47.57,48.0,445900.0,30.7537,30.8889,30.6121,30.8889,445900.0
2008-06-30 12:00:00,48.0,48.2,47.84,48.01,417100.0,30.8889,31.0176,30.7859,30.8953,417100.0
2008-06-30 12:30:00,48.01,48.36,47.87,48.07,350300.0,30.8953,31.1205,30.8052,30.9339,350300.0
2008-06-30 13:00:00,48.07,48.37,47.76,47.89,203800.0,30.9339,31.127,30.7344,30.8181,203800.0
2008-06-30 13:30:00,47.88,47.9,47.49,47.55,294100.0,30.8116,30.8245,30.5607,30.5993,294100.0
2008-06-30 14:00:00,47.55,47.8,47.43,47.77,223000.0,30.5993,30.7602,30.5221,30.7408,223000.0
2008-06-30 14:30:00,47.78,48.35,47.63,48.24,349700.0,30.7473,31.1141,30.6508,31.0433,349700.0
2008-06-30 15:00:00,48.24,48.31,47.82,47.89,264600.0,31.0433,31.0883,30.773,30.8181,264600.0
2008-06-30 15:30:00,47.89,48.06,47.25,47.48,492400.0,30.8181,30.9275,30.4062,30.5542,492400.0
2008-07-01 09:30:00,45.71,46.0,44.82,45.1,1131600.0,29.4152,29.6018,28.8425,29.0227,1131600.0
2008-07-01 10:00:00,45.09,45.61,45.05,45.42,493000.0,29.0162,29.3508,28.9905,29.2286,493000.0
2008-07-01 10:30:00,45.42,45.74,45.05,45.44,661900.0,29.2286,29.4345,28.9905,29.2415,661900.0
2008-07-01 11:00:00,45.45,46.22,45.41,45.5,875000.0,29.2479,29.7434,29.2221,29.2801,875000.0
2008-07-01 11:30:00,45.51,45.53,44.18,44.21,546800.0,29.2865,29.2994,28.4306,28.4499,546800.0
2008-07-01 12:00:00,44.22,44.32,42.61,42.77,886600.0,28.4564,28.5207,27.4203,27.5233,886600.0
2008-07-01 12:30:00,42.73,43.87,42.54,43.72,651100.0,27.4975,28.2311,27.3752,28.1346,651100.0
2008-07-01 13:00:00,43.72,44.38,43.7,44.17,405900.0,28.1346,28.5593,28.1217,28.4242,405900.0
2008-07-01 13:30:00,44.16,44.75,43.76,44.36,384000.0,28.4177,28.7974,28.1603,28.5465,384000.0
2008-07-01 14:00:00,44.38,45.26,44.34,44.8,541100.0,28.5593,29.1256,28.5336,28.8296,541100.0
2008-07-01 14:30:00,44.79,45.5,44.5,45.23,436700.0,28.8232,29.2801,28.6365,29.1063,436700.0
2008-07-01 15:00:00,45.23,45.26,44.58,44.81,465900.0,29.1063,29.1256,28.688,28.836,465900.0
2008-07-01 15:30:00,44.81,44.99,44.68,44.89,507700.0,28.836,28.9519,28.7524,28.8875,507700.0
2008-07-02 09:30:00,44.93,45.53,44.54,44.94,596000.0,28.9133,29.2994,28.6623,28.9197,596000.0
2008-07-02 10:00:00,44.94,45.11,44.19,44.48,699900.0,28.9197,29.0291,28.4371,28.6237,699900.0
2008-07-02 10:30:00,44.48,44.7,44.09,44.46,339100.0,28.6237,28.7652,28.3727,28.6108,339100.0
2008-07-02 11:00:00,44.46,44.47,43.54,43.71,273300.0,28.6108,28.6172,28.0188,28.1282,273300.0
2008-07-02 11:30:00,43.73,43.78,43.01,43.21,254200.0,28.141,28.1732,27.6777,27.8064,254200.0
2008-07-02 12:00:00,43.22,43.35,42.78,43.09,246600.0,27.8128,27.8965,27.5297,27.7292,246600.0
2008-07-02 12:30:00,43.08,43.1,42.68,43.05,333600.0,27.7227,27.7356,27.4653,27.7034,333600.0
2008-07-02 13:00:00,43.04,43.22,42.68,43.15,344700.0,27.697,27.8128,27.4653,27.7678,344700.0
2008-07-02 13:30:00,43.14,43.64,43.09,43.6,376100.0,27.7614,28.0831,27.7292,28.0574,376100.0
2008-07-02 14:00:00,43.6,43.64,43.18,43.3,499300.0,28.0574,28.0831,27.7871,27.8643,499300.0
2008-07-02 14:30:00,43.25,44.42,42.84,43.06,492200.0,27.8321,28.5851,27.5683,27.7099,492200.0
2008-07-02 15:00:00,43.04,43.2,42.8,42.86,573200.0,27.697,27.8,27.5426,27.5812,573200.0
2008-07-02 15:30:00,42.81,42.99,42.32,42.33,685500.0,27.549,27.6648,27.2337,27.2401,685500.0
2008-07-03 08:30:00,41.45,41.99,41.0,41.95,10700.0,26.6738,27.0213,26.3842,26.9956,10700.0
2008-07-03 09:00:00,42.75,42.75,42.75,42.75,400.0,27.5104,27.5104,27.5104,27.5104,400.0
2008-07-03 09:30:00,42.04,42.43,39.52,39.92,1104900.0,27.0535,27.3045,25.4318,25.6892,1104900.0
2008-07-03 10:00:00,39.91,40.07,38.85,39.64,989800.0,25.6828,25.7858,25.0007,25.509,989800.0
2008-07-03 10:30:00,39.6,40.48,39.32,40.23,995500.0,25.4833,26.0496,25.3031,25.8887,995500.0
2008-07-03 11:00:00,40.22,40.84,39.95,40.69,797100.0,25.8823,26.2813,25.7085,26.1847,797100.0
2008-07-03 11:30:00,40.67,40.92,40.32,40.55,1281500.0,26.1719,26.3327,25.9466,26.0946,1281500.0
2008-07-03 12:00:00,40.55,40.6,39.98,40.04,608700.0,26.0946,26.1268,25.7278,25.7665,608700.0
2008-07-03 12:30:00,40.03,40.05,39.46,39.47,919800.0,25.76,25.7729,25.3932,25.3996,919800.0
2008-07-07 09:30:00,39.69,41.25,39.65,40.4,793600.0,25.5412,26.5451,25.5155,25.9981,793600.0
2008-07-07 10:00:00,40.4,40.5,39.07,39.44,839500.0,25.9981,26.0625,25.1422,25.3803,839500.0
2008-07-07 10:30:00,39.43,39.59,39.13,39.44,381600.0,25.3739,25.4769,25.1809,25.3803,381600.0
2008-07-07 11:00:00,39.44,39.66,39.21,39.49,259000.0,25.3803,25.5219,25.2323,25.4125,259000.0
2008-07-07 11:30:00,39.49,39.6,38.85,39.35,343900.0,25.4125,25.4833,25.0007,25.3224,343900.0
2008-07-07 12:00:00,39.35,39.37,38.4,38.49,469100.0,25.3224,25.3353,24.7111,24.769,469100.0
2008-07-07 12:30:00,38.49,38.9,38.14,38.21,250700.0,24.769,25.0328,24.5438,24.5888,250700.0
2008-07-07 13:00:00,38.2,38.24,37.81,38.05,458300.0,24.5824,24.6081,24.3314,24.4859,458300.0
2008-07-07 13:30:00,38.05,38.29,37.84,38.04,411600.0,24.4859,24.6403,24.3507,24.4794,411600.0
2008-07-07 14:00:00,38.03,38.71,38.02,38.61,626000.0,24.473,24.9106,24.4665,24.8462,626000.0
2008-07-07 14:30:00,38.61,39.07,38.52,38.75,680400.0,24.8462,25.1422,24.7883,24.9363,680400.0
2008-07-07 15:00:00,38.77,39.53,38.76,39.48,566800.0,24.9492,25.4383,24.9428,25.4061,566800.0
2008-07-07 15:30:00,39.5,40.31,39.29,39.3,1335000.0,25.419,25.9402,25.2838,25.2903,1335000.0
2008-07-08 09:30:00,39.17,39.22,37.86,38.08,954200.0,25.2066,25.2388,24.3636,24.5052,954200.0
2008-07-08 10:00:00,38.08,38.21,36.9,37.04,1018600.0,24.5052,24.5888,23.7458,23.8359,1018600.0
2008-07-08 10:30:00,37.04,37.11,36.2,36.75,869600.0,23.8359,23.8809,23.2953,23.6493,869600.0
2008-07-08 11:00:00,36.75,37.52,36.33,37.5,681700.0,23.6493,24.1448,23.379,24.1319,681700.0
2008-07-08 11:30:00,37.47,37.82,37.17,37.64,447400.0,24.1126,24.3378,23.9196,24.222,447400.0
2008-07-08 12:00:00,37.65,38.28,37.49,37.9,604500.0,24.2284,24.6339,24.1255,24.3893,604500.0
2008-07-08 12:30:00,37.89,38.67,37.79,38.18,425400.0,24.3829,24.8848,24.3185,24.5695,425400.0
2008-07-08 13:00:00,38.18,38.3,37.75,37.94,261500.0,24.5695,24.6467,24.2928,24.4151,261500.0
2008-07-08 13:30:00,37.93,38.2,37.57,37.86,382500.0,24.4086,24.5824,24.177,24.3636,382500.0
2008-07-08 14:00:00,37.86,38.52,37.86,38.26,461900.0,24.3636,24.7883,24.3636,24.621,461900.0
2008-07-08 14:30:00,38.26,39.15,38.08,39.06,567700.0,24.621,25.1937,24.5052,25.1358,567700.0
2008-07-08 15:00:00,39.05,41.09,38.92,41.06,1106400.0,25.1294,26.4421,25.0457,26.4228,1106400.0
2008-07-08 15:30:00,41.05,41.06,39.77,40.07,1548700.0,26.4164,26.4228,25.5927,25.7858,1548700.0
2008-07-09 09:30:00,41.18,41.27,39.21,39.62,684500.0,26.5001,26.558,25.2323,25.4962,684500.0
2008-07-09 10:00:00,39.62,39.81,38.78,39.76,544800.0,25.4962,25.6184,24.9556,25.5863,544800.0
2008-07-09 10:30:00,39.79,40.23,39.38,39.94,559400.0,25.6056,25.8887,25.3417,25.7021,559400.0
2008-07-09 11:00:00,39.94,40.3,39.68,40.12,315100.0,25.7021,25.9338,25.5348,25.8179,315100.0
2008-07-09 11:30:00,40.16,40.18,39.2,39.41,430100.0,25.8437,25.8565,25.2259,25.361,430100.0
2008-07-09 12:00:00,39.39,39.6,39.26,39.39,356800.0,25.3482,25.4833,25.2645,25.3482,356800.0
2008-07-09 12:30:00,39.38,39.58,38.74,39.11,377600.0,25.3417,25.4704,24.9299,25.168,377600.0
2008-07-09 13:00:00,39.11,39.13,38.55,38.78,289300.0,25.168,25.1809,24.8076,24.9556,289300.0
2008-07-09 13:30:00,38.78,39.22,38.76,39.01,401500.0,24.9556,25.2388,24.9428,25.1036,401500.0
2008-07-09 14:00:00,39.03,39.06,38.58,38.66,223400.0,25.1165,25.1358,24.8269,24.8784,223400.0
2008-07-09 14:30:00,38.68,38.82,37.96,38.35,367100.0,24.8913,24.9814,24.4279,24.6789,367100.0
2008-07-09 15:00:00,38.36,38.38,37.9,38.05,469900.0,24.6853,24.6982,24.3893,24.4859,469900.0
2008-07-09 15:30:00,38.05,38.16,37.93,38.1,1035100.0,24.4859,24.5566,24.4086,24.518,1035100.0
2008-07-10 09:30:00,37.94,38.69,36.41,36.89,642600.0,24.4151,24.8977,23.4305,23.7394,642600.0
2008-07-10 10:00:00,36.83,36.88,36.01,36.5,515500.0,23.7008,23.7329,23.1731,23.4884,515500.0
2008-07-10 10:30:00,36.51,36.61,36.1,36.1,403600.0,23.4948,23.5592,23.231,23.231,403600.0
2008-07-10 11:00:00,36.1,36.25,34.86,35.24,669200.0,23.231,23.3275,22.433,22.6776,669200.0
2008-07-10 11:30:00,35.24,35.68,34.99,35.13,503200.0,22.6776,22.9607,22.5167,22.6068,503200.0
2008-07-10 12:00:00,35.12,35.6,35.03,35.55,513600.0,22.6003,22.9092,22.5424,22.8771,513600.0
2008-07-10 12:30:00,35.55,35.74,35.36,35.44,406700.0,22.8771,22.9993,22.7548,22.8063,406700.0
2008-07-10 13:00:00,35.47,35.58,35.2,35.48,350300.0,22.8256,22.8964,22.6518,22.832,350300.0
2008-07-10 13:30:00,35.48,35.77,35.37,35.37,329000.0,22.832,23.0186,22.7612,22.7612,329000.0
2008-07-10 14:00:00,35.4,35.55,34.53,34.59,362500.0,22.7805,22.8771,22.2207,22.2593,362500.0
2008-07-10 14:30:00,34.6,35.08,33.76,33.93,842300.0,22.2657,22.5746,21.7252,21.8346,842300.0
2008-07-10 15:00:00,33.93,34.73,33.9,34.19,756100.0,21.8346,22.3494,21.8153,22.0019,756100.0
2008-07-10 15:30:00,34.2,34.33,33.77,34.01,1267300.0,22.0083,22.092,21.7316,21.886,1267300.0
2008-07-11 09:30:00,35.47,37.8,33.39,34.39,2139000.0,22.8256,24.325,21.4871,22.1306,2139000.0
2008-07-11 10:00:00,34.37,34.5,33.87,33.97,935500.0,22.1177,22.2014,21.7959,21.8603,935500.0
2008-07-11 10:30:00,33.93,33.99,32.75,32.94,962800.0,21.8346,21.8732,21.0752,21.1975,962800.0
2008-07-11 11:00:00,32.9,33.01,31.55,31.55,1032700.0,21.1717,21.2425,20.303,20.303,1032700.0
2008-07-11 11:30:00,31.55,32.24,31.32,32.0,802200.0,20.303,20.747,20.155,20.5926,802200.0
2008-07-11 12:00:00,31.98,32.24,31.63,32.24,474500.0,20.5797,20.747,20.3545,20.747,474500.0
2008-07-11 12:30:00,32.24,32.35,32.0,32.12,541300.0,20.747,20.8178,20.5926,20.6698,541300.0
2008-07-11 13:00:00,32.13,32.75,32.02,32.63,468500.0,20.6762,21.0752,20.6054,20.998,468500.0
2008-07-11 13:30:00,32.62,33.62,32.54,33.56,912900.0,20.9916,21.6351,20.9401,21.5965,912900.0
2008-07-11 14:00:00,33.53,34.64,33.2,33.75,1278500.0,21.5772,22.2915,21.3648,21.7187,1278500.0
2008-07-11 14:30:00,33.72,34.74,33.29,34.65,1357300.0,21.6994,22.3558,21.4227,22.2979,1357300.0
2008-07-11 15:00:00,34.65,35.03,33.79,34.25,1278100.0,22.2979,22.5424,21.7445,22.0405,1278100.0
2008-07-11 15:30:00,34.24,34.25,33.64,33.98,881800.0,22.0341,22.0405,21.6479,21.8667,881800.0
2008-07-14 09:30:00,35.39,35.5,33.68,33.76,690300.0,22.7741,22.8449,21.6737,21.7252,690300.0
2008-07-14 10:00:00,33.72,34.35,33.39,33.51,374500.0,21.6994,22.1048,21.4871,21.5643,374500.0
2008-07-14 10:30:00,33.51,34.28,33.44,34.25,366500.0,21.5643,22.0598,21.5192,22.0405,366500.0
2008-07-14 11:00:00,34.25,34.4,33.94,34.09,264700.0,22.0405,22.137,21.841,21.9375,264700.0
2008-07-14 11:30:00,34.06,34.25,33.75,33.85,387400.0,21.9182,22.0405,21.7187,21.7831,387400.0
2008-07-14 12:00:00,33.85,33.93,33.27,33.87,411100.0,21.7831,21.8346,21.4098,21.7959,411100.0
2008-07-14 12:30:00,33.87,34.14,33.65,33.85,288200.0,21.7959,21.9697,21.6544,21.7831,288200.0
2008-07-14 13:00:00,33.85,34.07,33.47,33.97,238000.0,21.7831,21.9247,21.5385,21.8603,238000.0
2008-07-14 13:30:00,33.97,34.39,33.85,34.01,190500.0,21.8603,22.1306,21.7831,21.886,190500.0
2008-07-14 14:00:00,34.01,34.47,33.92,34.39,183600.0,21.886,22.1821,21.8281,22.1306,183600.0
2008-07-14 14:30:00,34.39,34.82,33.92,33.96,374600.0,22.1306,22.4073,21.8281,21.8539,374600.0
2008-07-14 15:00:00,33.95,34.27,33.68,34.1,249300.0,21.8474,22.0534,21.6737,21.944,249300.0
2008-07-14 15:30:00,34.1,34.27,33.4,33.47,554600.0,21.944,22.0534,21.4935,21.5385,554600.0
2008-07-15 09:30:00,32.56,32.56,30.92,30.95,901500.0,20.9529,20.9529,19.8976,19.9169,901500.0
2008-07-15 10:00:00,30.95,31.31,30.56,31.22,670900.0,19.9169,20.1485,19.6659,20.0906,670900.0
2008-07-15 10:30:00,31.22,31.32,30.83,31.02,366800.0,20.0906,20.155,19.8397,19.9619,366800.0
2008-07-15 11:00:00,31.02,31.92,30.98,31.7,719800.0,19.9619,20.5411,19.9362,20.3995,719800.0
2008-07-15 11:30:00,31.7,32.59,31.6,32.4,496200.0,20.3995,20.9722,20.3352,20.85,496200.0
2008-07-15 12:00:00,32.38,33.19,31.95,33.14,431300.0,20.8371,21.3584,20.5604,21.3262,431300.0
2008-07-15 12:30:00,33.16,33.95,32.63,33.09,507800.0,21.3391,21.8474,20.998,21.294,507800.0
2008-07-15 13:00:00,33.1,33.47,32.91,33.08,356600.0,21.3004,21.5385,21.1782,21.2876,356600.0
2008-07-15 13:30:00,33.08,33.57,33.0,33.28,293500.0,21.2876,21.6029,21.2361,21.4163,293500.0
2008-07-15 14:00:00,33.28,33.43,32.88,33.15,345600.0,21.4163,21.5128,21.1589,21.3326,345600.0
2008-07-15 14:30:00,33.15,33.61,33.1,33.55,209800.0,21.3326,21.6286,21.3004,21.59,209800.0
2008-07-15 15:00:00,33.56,33.81,33.0,33.2,506900.0,21.5965,21.7573,21.2361,21.3648,506900.0
2008-07-15 15:30:00,33.2,33.42,32.9,33.1,722700.0,21.3648,21.5064,21.1717,21.3004,722700.0
2008-07-16 09:30:00,32.62,33.16,31.85,32.79,628300.0,20.9916,21.3391,20.496,21.1009,628300.0
2008-07-16 10:00:00,32.79,33.32,32.25,32.57,470500.0,21.1009,21.442,20.7535,20.9594,470500.0
2008-07-16 10:30:00,32.56,34.5,32.56,33.65,540200.0,20.9529,22.2014,20.9529,21.6544,540200.0
2008-07-16 11:00:00,33.68,34.74,33.65,33.81,464400.0,21.6737,22.3558,21.6544,21.7573,464400.0
2008-07-16 11:30:00,33.81,34.24,33.27,33.48,287700.0,21.7573,22.0341,21.4098,21.545,287700.0
2008-07-16 12:00:00,33.48,33.64,33.23,33.51,241700.0,21.545,21.6479,21.3841,21.5643,241700.0
2008-07-16 12:30:00,33.5,34.01,33.25,33.91,322100.0,21.5578,21.886,21.397,21.8217,322100.0
2008-07-16 13:00:00,33.87,34.71,33.83,34.66,337800.0,21.7959,22.3365,21.7702,22.3043,337800.0
2008-07-16 13:30:00,34.68,34.88,34.33,34.69,281900.0,22.3172,22.4459,22.092,22.3236,281900.0
2008-07-16 14:00:00,34.67,35.81,34.29,35.04,517500.0,22.3108,23.0444,22.0662,22.5489,517500.0
2008-07-16 14:30:00,35.04,35.76,35.02,35.31,341700.0,22.5489,23.0122,22.536,22.7226,341700.0
2008-07-16 15:00:00,35.3,35.76,35.25,35.6,500700.0,22.7162,23.0122,22.684,22.9092,500700.0
2008-07-16 15:30:00,35.6,35.7,35.08,35.08,1457700.0,22.9092,22.9736,22.5746,22.5746,1457700.0
2008-07-17 09:30:00,35.73,36.0,34.63,34.71,1377100.0,22.9929,23.1666,22.285,22.3365,1377100.0
2008-07-17 10:00:00,34.76,35.31,34.5,34.89,557800.0,22.3687,22.7226,22.2014,22.4523,557800.0
2008-07-17 10:30:00,34.87,35.09,34.19,34.43,500100.0,22.4395,22.581,22.0019,22.1563,500100.0
2008-07-17 11:00:00,34.44,34.57,33.85,34.21,366000.0,22.1628,22.2464,21.7831,22.0147,366000.0
2008-07-17 11:30:00,34.21,34.68,34.12,34.61,260000.0,22.0147,22.3172,21.9568,22.2722,260000.0
2008-07-17 12:00:00,34.6,34.6,34.26,34.44,191200.0,22.2657,22.2657,22.0469,22.1628,191200.0
2008-07-17 12:30:00,34.43,34.77,34.33,34.51,245200.0,22.1563,22.3751,22.092,22.2078,245200.0
2008-07-17 13:00:00,34.54,35.22,34.29,34.86,366200.0,22.2271,22.6647,22.0662,22.433,366200.0
2008-07-17 13:30:00,34.85,35.75,34.85,35.71,589500.0,22.4266,23.0058,22.4266,22.98,589500.0
2008-07-17 14:00:00,35.71,36.5,35.62,36.5,521200.0,22.98,23.4884,22.9221,23.4884,521200.0
2008-07-17 14:30:00,36.48,37.1,36.21,36.9,490400.0,23.4755,23.8745,23.3018,23.7458,490400.0
2008-07-17 15:00:00,36.9,38.4,36.83,37.92,862100.0,23.7458,24.7111,23.7008,24.4022,862100.0
2008-07-17 15:30:00,37.92,37.95,37.12,37.63,859400.0,24.4022,24.4215,23.8874,24.2156,859400.0
2008-07-18 09:30:00,37.88,37.97,35.71,36.76,604000.0,24.3765,24.4344,22.98,23.6557,604000.0
2008-07-18 10:00:00,36.79,37.67,36.63,37.48,384100.0,23.675,24.2413,23.5721,24.119,384100.0
2008-07-18 10:30:00,37.48,38.72,37.47,38.62,1106800.0,24.119,24.917,24.1126,24.8527,1106800.0
2008-07-18 11:00:00,38.62,39.65,38.48,39.3,707100.0,24.8527,25.5155,24.7626,25.2903,707100.0
2008-07-18 11:30:00,39.35,40.66,39.3,39.56,919300.0,25.3224,26.1654,25.2903,25.4576,919300.0
2008-07-18 12:00:00,39.57,39.65,39.05,39.07,334700.0,25.464,25.5155,25.1294,25.1422,334700.0
2008-07-18 12:30:00,39.07,39.21,38.67,38.72,331700.0,25.1422,25.2323,24.8848,24.917,331700.0
2008-07-18 13:00:00,38.75,39.08,38.52,38.86,231700.0,24.9363,25.1487,24.7883,25.0071,231700.0
2008-07-18 13:30:00,38.87,39.2,38.79,38.91,181800.0,25.0135,25.2259,24.9621,25.0393,181800.0
2008-07-18 14:00:00,38.91,39.42,38.61,39.25,213400.0,25.0393,25.3675,24.8462,25.2581,213400.0
2008-07-18 14:30:00,39.26,39.41,38.62,38.78,288200.0,25.2645,25.361,24.8527,24.9556,288200.0
2008-07-18 15:00:00,38.79,39.08,38.43,38.53,358900.0,24.9621,25.1487,24.7304,24.7947,358900.0
2008-07-18 15:30:00,38.53,38.7,38.0,38.58,497000.0,24.7947,24.9041,24.4537,24.8269,497000.0
2008-07-21 09:30:00,39.18,42.66,38.91,41.47,1353500.0,25.213,27.4525,25.0393,26.6867,1353500.0
2008-07-21 10:00:00,41.47,42.32,41.37,42.26,400500.0,26.6867,27.2337,26.6223,27.1951,400500.0
2008-07-21 10:30:00,42.27,42.3,41.91,42.11,431300.0,27.2015,27.2208,26.9698,27.0985,431300.0
2008-07-21 11:00:00,42.15,43.2,42.09,42.93,417600.0,27.1243,27.8,27.0857,27.6262,417600.0
2008-07-21 11:30:00,42.92,43.49,42.66,42.92,468400.0,27.6198,27.9866,27.4525,27.6198,468400.0
2008-07-21 12:00:00,42.96,43.13,42.51,43.0,348100.0,27.6455,27.7549,27.3559,27.6713,348100.0
2008-07-21 12:30:00,42.99,43.18,42.7,42.8,264500.0,27.6648,27.7871,27.4782,27.5426,264500.0
2008-07-21 13:00:00,42.79,43.22,42.77,43.04,201000.0,27.5361,27.8128,27.5233,27.697,201000.0
2008-07-21 13:30:00,43.04,43.9,43.04,43.46,431100.0,27.697,28.2504,27.697,27.9673,431100.0
2008-07-21 14:00:00,43.46,43.56,43.12,43.19,286800.0,27.9673,28.0316,27.7485,27.7935,286800.0
2008-07-21 14:30:00,43.21,43.21,42.24,42.43,269500.0,27.8064,27.8064,27.1822,27.3045,269500.0
2008-07-21 15:00:00,42.45,42.87,42.45,42.51,385200.0,27.3173,27.5876,27.3173,27.3559,385200.0
2008-07-21 15:30:00,42.51,42.78,42.18,42.22,734800.0,27.3559,27.5297,27.1436,27.1693,734800.0
2008-07-22 09:30:00,41.49,41.5,40.41,40.82,607000.0,26.6996,26.706,26.0046,26.2684,607000.0
2008-07-22 10:00:00,40.77,41.92,40.55,41.75,435500.0,26.2362,26.9763,26.0946,26.8669,435500.0
2008-07-22 10:30:00,41.76,42.38,41.38,41.79,302500.0,26.8733,27.2723,26.6288,26.8926,302500.0
2008-07-22 11:00:00,41.8,43.8,41.71,43.56,404700.0,26.899,28.1861,26.8411,28.0316,404700.0
2008-07-22 11:30:00,43.5,43.6,43.0,43.22,203400.0,27.993,28.0574,27.6713,27.8128,203400.0
2008-07-22 12:00:00,43.28,43.96,43.25,43.55,273000.0,27.8515,28.289,27.8321,28.0252,273000.0
2008-07-22 12:30:00,43.57,44.68,43.57,44.67,503000.0,28.0381,28.7524,28.0381,28.7459,503000.0
2008-07-22 13:00:00,44.69,46.64,44.68,45.83,1136200.0,28.7588,30.0137,28.7524,29.4924,1136200.0
2008-07-22 13:30:00,45.83,46.26,45.6,46.1,657200.0,29.4924,29.7691,29.3444,29.6662,657200.0
2008-07-22 14:00:00,46.11,46.12,45.6,45.86,414900.0,29.6726,29.679,29.3444,29.5117,414900.0
2008-07-22 14:30:00,45.87,45.99,45.65,45.95,233300.0,29.5182,29.5954,29.3766,29.5696,233300.0
2008-07-22 15:00:00,45.95,48.21,45.94,48.07,823800.0,29.5696,31.024,29.5632,30.9339,823800.0
2008-07-22 15:30:00,48.09,50.64,47.92,49.16,1921300.0,30.9468,32.5877,30.8374,31.6353,1921300.0
2008-07-23 09:30:00,49.76,52.02,48.4,51.6,1374900.0,32.0214,33.4758,31.1463,33.2055,1374900.0
2008-07-23 10:00:00,51.6,56.67,51.35,55.62,2570700.0,33.2055,36.4682,33.0446,35.7925,2570700.0
2008-07-23 10:30:00,55.67,55.9,53.78,53.86,1616600.0,35.8246,35.9726,34.6084,34.6599,1616600.0
2008-07-23 11:00:00,53.86,55.25,52.69,52.73,1855600.0,34.6599,35.5544,33.907,33.9327,1855600.0
2008-07-23 11:30:00,52.71,52.85,51.13,51.13,1082200.0,33.9198,34.0099,32.9031,32.9031,1082200.0
2008-07-23 12:00:00,51.13,51.52,50.04,50.42,868000.0,32.9031,33.154,32.2016,32.4462,868000.0
2008-07-23 12:30:00,50.42,51.24,49.64,51.02,716700.0,32.4462,32.9739,31.9442,32.8323,716700.0
2008-07-23 13:00:00,51.04,51.68,50.09,50.46,472900.0,32.8452,33.257,32.2338,32.4719,472900.0
2008-07-23 13:30:00,50.5,51.46,50.36,50.73,353500.0,32.4977,33.1154,32.4076,32.6457,353500.0
2008-07-23 14:00:00,50.73,53.65,50.56,53.31,797600.0,32.6457,34.5247,32.5363,34.3059,797600.0
2008-07-23 14:30:00,53.31,53.45,51.5,51.68,619600.0,34.3059,34.396,33.1412,33.257,619600.0
2008-07-23 15:00:00,51.67,52.93,51.59,52.18,541300.0,33.2506,34.0614,33.1991,33.5788,541300.0
2008-07-23 15:30:00,52.19,52.69,52.01,52.15,596600.0,33.5852,33.907,33.4694,33.5595,596600.0
2008-07-24 09:30:00,51.47,52.0,48.75,49.43,910500.0,33.1219,33.4629,31.3715,31.8091,910500.0
2008-07-24 10:00:00,49.45,49.46,46.2,46.79,935500.0,31.822,31.8284,29.7305,30.1102,935500.0
2008-07-24 10:30:00,46.79,48.44,46.76,47.99,791500.0,30.1102,31.172,30.0909,30.8824,791500.0
2008-07-24 11:00:00,47.96,48.63,46.89,46.95,481300.0,30.8631,31.2943,30.1746,30.2132,481300.0
2008-07-24 11:30:00,46.92,47.23,46.5,46.99,293100.0,30.1939,30.3933,29.9236,30.2389,293100.0
2008-07-24 12:00:00,46.99,47.13,45.49,45.56,455600.0,30.2389,30.329,29.2736,29.3187,455600.0
2008-07-24 12:30:00,45.56,46.75,45.24,46.54,273000.0,29.3187,30.0845,29.1127,29.9493,273000.0
2008-07-24 13:00:00,46.58,46.95,46.08,46.81,208100.0,29.9751,30.2132,29.6533,30.1231,208100.0
2008-07-24 13:30:00,46.8,47.6,46.75,47.56,234900.0,30.1166,30.6314,30.0845,30.6057,234900.0
2008-07-24 14:00:00,47.57,47.76,46.56,47.14,238200.0,30.6121,30.7344,29.9622,30.3354,238200.0
2008-07-24 14:30:00,47.15,47.5,46.77,47.15,258100.0,30.3419,30.5671,30.0973,30.3419,258100.0
2008-07-24 15:00:00,47.15,47.15,46.07,46.1,257700.0,30.3419,30.3419,29.6469,29.6662,257700.0
2008-07-24 15:30:00,46.12,46.14,44.41,45.67,913000.0,29.679,29.6919,28.5786,29.3895,913000.0
2008-07-25 09:30:00,47.58,47.75,43.25,45.46,969800.0,30.6186,30.728,27.8321,29.2543,969800.0
2008-07-25 10:00:00,45.51,45.86,43.06,43.07,573300.0,29.2865,29.5117,27.7099,27.7163,573300.0
2008-07-25 10:30:00,43.07,45.25,43.02,45.13,406500.0,27.7163,29.1192,27.6841,29.042,406500.0
2008-07-25 11:00:00,45.16,45.47,44.3,44.73,320100.0,29.0613,29.2608,28.5078,28.7846,320100.0
2008-07-25 11:30:00,44.72,45.29,44.54,44.68,191500.0,28.7781,29.1449,28.6623,28.7524,191500.0
2008-07-25 12:00:00,44.62,44.67,43.61,43.93,316900.0,28.7138,28.7459,28.0638,28.2697,316900.0
2008-07-25 12:30:00,43.94,44.42,43.68,44.05,176100.0,28.2762,28.5851,28.1089,28.347,176100.0
2008-07-25 13:00:00,44.05,44.47,43.75,43.86,152300.0,28.347,28.6172,28.1539,28.2247,152300.0
2008-07-25 13:30:00,43.86,44.23,43.35,43.77,166900.0,28.2247,28.4628,27.8965,28.1668,166900.0
2008-07-25 14:00:00,43.71,44.4,43.56,44.06,172200.0,28.1282,28.5722,28.0316,28.3534,172200.0
2008-07-25 14:30:00,44.05,44.27,43.88,44.0,154500.0,28.347,28.4885,28.2376,28.3148,154500.0
2008-07-25 15:00:00,44.0,44.01,43.7,43.88,284700.0,28.3148,28.3212,28.1217,28.2376,284700.0
2008-07-25 15:30:00,43.86,44.19,43.53,43.99,369700.0,28.2247,28.4371,28.0123,28.3083,369700.0
2008-07-28 09:30:00,43.88,44.36,42.55,43.85,448400.0,28.2376,28.5465,27.3817,28.2183,448400.0
2008-07-28 10:00:00,43.88,44.81,43.55,43.75,293400.0,28.2376,28.836,28.0252,28.1539,293400.0
2008-07-28 10:30:00,43.8,43.9,42.83,43.01,156400.0,28.1861,28.2504,27.5619,27.6777,156400.0
2008-07-28 11:00:00,43.0,43.06,42.36,42.4,176400.0,27.6713,27.7099,27.2594,27.2852,176400.0
2008-07-28 11:30:00,42.41,42.41,41.82,42.29,255400.0,27.2916,27.2916,26.9119,27.2144,255400.0
2008-07-28 12:00:00,42.28,42.78,42.24,42.61,146700.0,27.2079,27.5297,27.1822,27.4203,146700.0
2008-07-28 12:30:00,42.63,42.76,42.0,42.04,100500.0,27.4332,27.5168,27.0277,27.0535,100500.0
2008-07-28 13:00:00,42.0,42.43,41.78,41.96,181400.0,27.0277,27.3045,26.8862,27.002,181400.0
2008-07-28 13:30:00,41.96,42.19,41.49,41.89,160400.0,27.002,27.15,26.6996,26.957,160400.0
2008-07-28 14:00:00,41.86,42.22,41.79,41.9,135800.0,26.9377,27.1693,26.8926,26.9634,135800.0
2008-07-28 14:30:00,41.89,41.99,41.27,41.37,198900.0,26.957,27.0213,26.558,26.6223,198900.0
2008-07-28 15:00:00,41.37,42.44,41.37,42.36,236700.0,26.6223,27.3109,26.6223,27.2594,236700.0
2008-07-28 15:30:00,42.36,42.38,41.78,41.96,422500.0,27.2594,27.2723,26.8862,27.002,422500.0
2008-07-29 09:30:00,41.99,44.49,41.99,43.23,398900.0,27.0213,28.6301,27.0213,27.8193,398900.0
2008-07-29 10:00:00,43.23,44.94,43.15,44.63,538600.0,27.8193,28.9197,27.7678,28.7202,538600.0
2008-07-29 10:30:00,44.58,45.94,44.58,45.56,453800.0,28.688,29.5632,28.688,29.3187,453800.0
2008-07-29 11:00:00,45.54,45.75,45.45,45.6,223800.0,29.3058,29.4409,29.2479,29.3444,223800.0
2008-07-29 11:30:00,45.61,46.21,44.76,44.98,405500.0,29.3508,29.737,28.8039,28.9454,405500.0
2008-07-29 12:00:00,44.96,45.55,44.96,45.37,176700.0,28.9326,29.3122,28.9326,29.1964,176700.0
2008-07-29 12:30:00,45.4,45.61,44.71,44.77,169600.0,29.2157,29.3508,28.7717,28.8103,169600.0
2008-07-29 13:00:00,44.77,44.95,44.45,44.77,177700.0,28.8103,28.9261,28.6044,28.8103,177700.0
2008-07-29 13:30:00,44.79,45.05,44.71,44.95,192800.0,28.8232,28.9905,28.7717,28.9261,192800.0
2008-07-29 14:00:00,44.94,44.98,44.1,44.15,346400.0,28.9197,28.9454,28.3791,28.4113,346400.0
2008-07-29 14:30:00,44.17,44.95,44.03,44.17,275400.0,28.4242,28.9261,28.3341,28.4242,275400.0
2008-07-29 15:00:00,44.17,44.3,44.08,44.15,354400.0,28.4242,28.5078,28.3663,28.4113,354400.0
2008-07-29 15:30:00,44.14,44.39,43.55,44.1,557000.0,28.4049,28.5658,28.0252,28.3791,557000.0
2008-07-30 09:30:00,45.53,48.85,44.35,48.68,939700.0,29.2994,31.4358,28.54,31.3264,939700.0
2008-07-30 10:00:00,48.64,48.7,46.84,46.88,643700.0,31.3007,31.3393,30.1424,30.1681,643700.0
2008-07-30 10:30:00,46.88,47.32,45.49,46.0,588600.0,30.1681,30.4513,29.2736,29.6018,588600.0
2008-07-30 11:00:00,46.0,46.22,45.54,45.62,306400.0,29.6018,29.7434,29.3058,29.3573,306400.0
2008-07-30 11:30:00,45.61,45.76,45.02,45.67,284700.0,29.3508,29.4474,28.9712,29.3895,284700.0
2008-07-30 12:00:00,45.65,45.97,45.34,45.97,120400.0,29.3766,29.5825,29.1771,29.5825,120400.0
2008-07-30 12:30:00,45.97,46.5,45.79,46.06,167200.0,29.5825,29.9236,29.4667,29.6404,167200.0
2008-07-30 13:00:00,46.06,46.07,45.25,45.25,257400.0,29.6404,29.6469,29.1192,29.1192,257400.0
2008-07-30 13:30:00,45.25,45.47,45.16,45.23,216500.0,29.1192,29.2608,29.0613,29.1063,216500.0
2008-07-30 14:00:00,45.22,45.73,45.2,45.58,233400.0,29.0999,29.4281,29.087,29.3315,233400.0
2008-07-30 14:30:00,45.58,45.98,45.34,45.91,547900.0,29.3315,29.589,29.1771,29.5439,547900.0
2008-07-30 15:00:00,45.91,46.64,45.91,46.54,407500.0,29.5439,30.0137,29.5439,29.9493,407500.0
2008-07-30 15:30:00,46.55,48.17,45.83,47.95,668200.0,29.9558,30.9983,29.4924,30.8567,668200.0
2008-07-31 09:30:00,43.42,45.59,42.01,44.16,1316300.0,27.9415,29.338,27.0342,28.4177,1316300.0
2008-07-31 10:00:00,44.15,47.36,44.15,46.42,1130100.0,28.4113,30.477,28.4113,29.8721,1130100.0
2008-07-31 10:30:00,46.4,46.69,45.54,46.29,338800.0,29.8592,30.0458,29.3058,29.7884,338800.0
2008-07-31 11:00:00,46.32,46.8,45.5,46.2,258600.0,29.8077,30.1166,29.2801,29.7305,258600.0
2008-07-31 11:30:00,46.18,46.32,45.65,46.23,221200.0,29.7177,29.8077,29.3766,29.7498,221200.0
2008-07-31 12:00:00,46.17,46.41,45.6,46.03,225800.0,29.7112,29.8657,29.3444,29.6211,225800.0
2008-07-31 12:30:00,46.03,46.35,45.6,45.62,317700.0,29.6211,29.8271,29.3444,29.3573,317700.0
2008-07-31 13:00:00,45.62,46.5,45.61,46.43,180300.0,29.3573,29.9236,29.3508,29.8785,180300.0
2008-07-31 13:30:00,46.43,46.48,45.89,45.9,46600.0,29.8785,29.9107,29.531,29.5375,46600.0
2008-07-31 14:00:00,45.89,46.4,45.48,46.06,140800.0,29.531,29.8592,29.2672,29.6404,140800.0
2008-07-31 14:30:00,46.03,47.01,46.03,46.35,190200.0,29.6211,30.2518,29.6211,29.8271,190200.0
2008-07-31 15:00:00,46.4,46.51,45.57,45.83,135700.0,29.8592,29.93,29.3251,29.4924,135700.0
2008-07-31 15:30:00,45.82,45.89,44.95,45.23,437800.0,29.486,29.531,28.9261,29.1063,437800.0
2008-08-01 09:30:00,46.75,49.63,45.75,45.97,476400.0,30.0845,31.9378,29.4409,29.5825,476400.0
2008-08-01 10:00:00,45.98,46.11,45.13,45.81,323700.0,29.589,29.6726,29.042,29.4796,323700.0
2008-08-01 10:30:00,45.81,47.66,45.81,46.53,241200.0,29.4796,30.6701,29.4796,29.9429,241200.0
2008-08-01 11:00:00,46.52,46.58,45.76,46.1,119000.0,29.9364,29.9751,29.4474,29.6662,119000.0
2008-08-01 11:30:00,46.07,46.72,45.79,45.85,139900.0,29.6469,30.0652,29.4667,29.5053,139900.0
2008-08-01 12:00:00,45.93,46.03,45.54,45.66,112300.0,29.5568,29.6211,29.3058,29.383,112300.0
2008-08-01 12:30:00,45.68,45.68,45.25,45.33,156700.0,29.3959,29.3959,29.1192,29.1707,156700.0
2008-08-01 13:00:00,45.3,46.08,45.3,45.9,60100.0,29.1514,29.6533,29.1514,29.5375,60100.0
2008-08-01 13:30:00,45.95,45.99,45.5,45.88,71700.0,29.5696,29.5954,29.2801,29.5246,71700.0
2008-08-01 14:00:00,45.85,45.89,45.4,45.44,95300.0,29.5053,29.531,29.2157,29.2415,95300.0
2008-08-01 14:30:00,45.44,45.69,45.33,45.51,99500.0,29.2415,29.4023,29.1707,29.2865,99500.0
2008-08-01 15:00:00,45.53,45.67,45.09,45.3,164100.0,29.2994,29.3895,29.0162,29.1514,164100.0
2008-08-01 15:30:00,45.3,45.63,45.13,45.43,301400.0,29.1514,29.3637,29.042,29.235,301400.0
2008-08-04 09:30:00,45.42,46.58,45.0,45.06,236400.0,29.2286,29.9751,28.9583,28.9969,236400.0
2008-08-04 10:00:00,45.1,45.39,43.71,43.81,265400.0,29.0227,29.2093,28.1282,28.1925,265400.0
2008-08-04 10:30:00,43.82,43.9,42.81,42.93,184000.0,28.199,28.2504,27.549,27.6262,184000.0
2008-08-04 11:00:00,42.93,43.25,42.59,43.07,216200.0,27.6262,27.8321,27.4074,27.7163,216200.0
2008-08-04 11:30:00,43.0,44.12,43.0,44.0,310900.0,27.6713,28.392,27.6713,28.3148,310900.0
2008-08-04 12:00:00,44.06,44.06,43.48,43.7,177100.0,28.3534,28.3534,27.9802,28.1217,177100.0
2008-08-04 12:30:00,43.88,44.0,43.27,43.8,111100.0,28.2376,28.3148,27.845,28.1861,111100.0
2008-08-04 13:00:00,43.79,44.02,43.62,43.98,76400.0,28.1796,28.3277,28.0702,28.3019,76400.0
2008-08-04 13:30:00,43.97,44.19,43.87,44.03,80200.0,28.2955,28.4371,28.2311,28.3341,80200.0
2008-08-04 14:00:00,44.04,44.55,43.96,44.49,200100.0,28.3405,28.6687,28.289,28.6301,200100.0
2008-08-04 14:30:00,44.46,44.8,44.29,44.8,163200.0,28.6108,28.8296,28.5014,28.8296,163200.0
2008-08-04 15:00:00,44.8,44.9,43.97,44.13,210500.0,28.8296,28.894,28.2955,28.3984,210500.0
2008-08-04 15:30:00,44.12,44.72,43.99,44.39,220000.0,28.392,28.7781,28.3083,28.5658,220000.0
2008-08-05 09:30:00,44.48,47.57,44.48,47.12,538000.0,28.6237,30.6121,28.6237,30.3226,538000.0
2008-08-05 10:00:00,47.11,48.05,47.08,47.09,320000.0,30.3161,30.921,30.2968,30.3033,320000.0
2008-08-05 10:30:00,47.15,47.89,47.15,47.38,190000.0,30.3419,30.8181,30.3419,30.4899,190000.0
2008-08-05 11:00:00,47.32,47.57,46.7,46.78,204300.0,30.4513,30.6121,30.0523,30.1038,204300.0
2008-08-05 11:30:00,46.8,47.88,46.72,47.52,127700.0,30.1166,30.8116,30.0652,30.58,127700.0
2008-08-05 12:00:00,47.52,47.9,47.31,47.5,100500.0,30.58,30.8245,30.4448,30.5671,100500.0
2008-08-05 12:30:00,47.49,47.56,46.92,47.28,102500.0,30.5607,30.6057,30.1939,30.4255,102500.0
2008-08-05 13:00:00,47.28,47.45,46.8,47.0,83400.0,30.4255,30.5349,30.1166,30.2453,83400.0
2008-08-05 13:30:00,47.01,47.38,46.95,47.21,83200.0,30.2518,30.4899,30.2132,30.3805,83200.0
2008-08-05 14:00:00,47.2,48.0,46.88,47.97,239100.0,30.374,30.8889,30.1681,30.8696,239100.0
2008-08-05 14:30:00,47.97,48.25,47.27,48.09,209700.0,30.8696,31.0497,30.4191,30.9468,209700.0
2008-08-05 15:00:00,48.11,48.28,47.48,47.6,366200.0,30.9596,31.069,30.5542,30.6314,366200.0
2008-08-05 15:30:00,47.6,47.61,46.83,47.19,624200.0,30.6314,30.6379,30.1359,30.3676,624200.0
2008-08-06 09:30:00,47.78,47.78,46.0,46.48,214200.0,30.7473,30.7473,29.6018,29.9107,214200.0
2008-08-06 10:00:00,46.41,46.54,45.51,45.85,171600.0,29.8657,29.9493,29.2865,29.5053,171600.0
2008-08-06 10:30:00,45.78,45.86,45.0,45.12,173500.0,29.4602,29.5117,28.9583,29.0355,173500.0
2008-08-06 11:00:00,45.12,46.48,45.0,46.43,160800.0,29.0355,29.9107,28.9583,29.8785,160800.0
2008-08-06 11:30:00,46.41,47.29,46.09,47.04,221500.0,29.8657,30.432,29.6597,30.2711,221500.0
2008-08-06 12:00:00,47.01,47.85,46.88,47.73,157700.0,30.2518,30.7923,30.1681,30.7151,157700.0
2008-08-06 12:30:00,47.78,48.52,47.41,48.03,178400.0,30.7473,31.2235,30.5092,30.9082,178400.0
2008-08-06 13:00:00,48.03,48.49,47.77,48.48,183300.0,30.9082,31.2042,30.7408,31.1977,183300.0
2008-08-06 13:30:00,48.48,48.55,47.81,48.2,198400.0,31.1977,31.2428,30.7666,31.0176,198400.0
2008-08-06 14:00:00,48.2,48.23,47.69,47.72,167500.0,31.0176,31.0369,30.6894,30.7087,167500.0
2008-08-06 14:30:00,47.73,48.96,47.73,48.91,401800.0,30.7151,31.5066,30.7151,31.4745,401800.0
2008-08-06 15:00:00,48.91,49.9,48.91,49.43,484600.0,31.4745,32.1115,31.4745,31.8091,484600.0
2008-08-06 15:30:00,49.43,49.93,49.09,49.73,395600.0,31.8091,32.1308,31.5903,32.0021,395600.0
2008-08-07 09:30:00,48.47,51.6,47.75,50.46,725000.0,31.1913,33.2055,30.728,32.4719,725000.0
2008-08-07 10:00:00,50.46,51.53,49.98,50.3,426400.0,32.4719,33.1605,32.163,32.3689,426400.0
2008-08-07 10:30:00,50.29,50.42,49.46,50.0,276500.0,32.3625,32.4462,31.8284,32.1759,276500.0
2008-08-07 11:00:00,50.0,50.31,49.7,50.12,234500.0,32.1759,32.3754,31.9828,32.2531,234500.0
2008-08-07 11:30:00,50.13,50.82,49.75,50.31,216600.0,32.2595,32.7036,32.015,32.3754,216600.0
2008-08-07 12:00:00,50.23,50.5,49.9,50.43,186700.0,32.3239,32.4977,32.1115,32.4526,186700.0
2008-08-07 12:30:00,50.43,51.69,50.33,51.48,210800.0,32.4526,33.2634,32.3883,33.1283,210800.0
2008-08-07 13:00:00,51.43,51.55,50.85,50.9,160100.0,33.0961,33.1733,32.7229,32.7551,160100.0
2008-08-07 13:30:00,50.92,50.95,50.38,50.38,205800.0,32.7679,32.7872,32.4204,32.4204,205800.0
2008-08-07 14:00:00,50.4,50.4,49.3,49.61,276900.0,32.4333,32.4333,31.7254,31.9249,276900.0
2008-08-07 14:30:00,49.61,50.41,49.61,49.97,188300.0,31.9249,32.4397,31.9249,32.1566,188300.0
2008-08-07 15:00:00,50.0,50.34,49.75,50.28,234300.0,32.1759,32.3947,32.015,32.3561,234300.0
2008-08-07 15:30:00,50.28,50.29,48.31,48.55,690500.0,32.3561,32.3625,31.0883,31.2428,690500.0
2008-08-08 09:30:00,48.4,50.25,48.18,49.56,366700.0,31.1463,32.3368,31.0047,31.8927,366700.0
2008-08-08 10:00:00,49.52,50.7,49.27,50.54,261900.0,31.867,32.6264,31.7061,32.5234,261900.0
2008-08-08 10:30:00,50.6,50.85,50.3,50.6,220700.0,32.562,32.7229,32.3689,32.562,220700.0
2008-08-08 11:00:00,50.66,50.75,49.8,49.94,207200.0,32.6006,32.6585,32.0472,32.1373,207200.0
2008-08-08 11:30:00,49.94,50.24,49.75,49.88,115900.0,32.1373,32.3303,32.015,32.0987,115900.0
2008-08-08 12:00:00,49.79,50.13,49.7,49.91,94200.0,32.0408,32.2595,31.9828,32.118,94200.0
2008-08-08 12:30:00,49.93,50.0,49.74,49.87,89100.0,32.1308,32.1759,32.0086,32.0922,89100.0
2008-08-08 13:00:00,49.88,50.21,49.88,50.21,120000.0,32.0987,32.311,32.0987,32.311,120000.0
2008-08-08 13:30:00,50.18,50.25,49.86,50.0,133700.0,32.2917,32.3368,32.0858,32.1759,133700.0
2008-08-08 14:00:00,50.0,50.72,49.97,50.5,168400.0,32.1759,32.6392,32.1566,32.4977,168400.0
2008-08-08 14:30:00,50.49,50.83,50.35,50.61,94400.0,32.4912,32.71,32.4011,32.5684,94400.0
2008-08-08 15:00:00,50.64,51.05,50.47,50.95,206600.0,32.5877,32.8516,32.4783,32.7872,206600.0
2008-08-08 15:30:00,50.95,51.3,50.63,50.84,430800.0,32.7872,33.0125,32.5813,32.7164,430800.0
2008-08-11 09:30:00,50.41,54.91,50.31,54.34,542500.0,32.4397,35.3356,32.3754,34.9688,542500.0
2008-08-11 10:00:00,54.28,55.0,53.93,54.0,497600.0,34.9301,35.3935,34.7049,34.75,497600.0
2008-08-11 10:30:00,54.0,54.28,52.77,52.94,423600.0,34.75,34.9301,33.9584,34.0678,423600.0
2008-08-11 11:00:00,52.98,53.28,52.51,52.88,556400.0,34.0936,34.2866,33.7911,34.0292,556400.0
2008-08-11 11:30:00,52.86,53.82,52.82,53.55,623400.0,34.0164,34.6341,33.9906,34.4604,623400.0
2008-08-11 12:00:00,53.6,55.0,53.46,54.92,453700.0,34.4926,35.3935,34.4025,35.342,453700.0
2008-08-11 12:30:00,54.94,55.0,54.26,54.95,303800.0,35.3549,35.3935,34.9173,35.3613,303800.0
2008-08-11 13:00:00,54.93,55.78,54.32,55.15,379900.0,35.3484,35.8954,34.9559,35.49,379900.0
2008-08-11 13:30:00,55.21,56.11,55.2,55.6,299100.0,35.5286,36.1078,35.5222,35.7796,299100.0
2008-08-11 14:00:00,55.53,56.0,54.8,55.06,329000.0,35.7345,36.037,35.2648,35.4321,329000.0
2008-08-11 14:30:00,55.09,55.24,53.75,53.9,320700.0,35.4514,35.5479,34.5891,34.6856,320700.0
2008-08-11 15:00:00,53.89,54.37,53.28,53.47,398400.0,34.6792,34.9881,34.2866,34.4089,398400.0
2008-08-11 15:30:00,53.45,54.0,53.35,53.55,515200.0,34.396,34.75,34.3317,34.4604,515200.0
2008-08-12 09:30:00,53.0,56.48,52.44,54.35,797500.0,34.1064,36.3459,33.7461,34.9752,797500.0
2008-08-12 10:00:00,54.3,55.98,54.3,55.16,441400.0,34.943,36.0241,34.943,35.4964,441400.0
2008-08-12 10:30:00,55.16,56.19,54.91,56.18,472300.0,35.4964,36.1593,35.3356,36.1528,472300.0
2008-08-12 11:00:00,56.17,58.42,55.8,58.42,671300.0,36.1464,37.5943,35.9083,37.5943,671300.0
2008-08-12 11:30:00,58.43,58.47,56.94,57.18,649000.0,37.6007,37.6265,36.6419,36.7963,649000.0
2008-08-12 12:00:00,57.18,57.57,56.76,57.03,317500.0,36.7963,37.0473,36.5261,36.6998,317500.0
2008-08-12 12:30:00,57.03,57.59,57.03,57.47,241700.0,36.6998,37.0602,36.6998,36.983,241700.0
2008-08-12 13:00:00,57.48,58.42,56.35,56.91,516600.0,36.9894,37.5943,36.2622,36.6226,516600.0
2008-08-12 13:30:00,56.88,57.0,56.02,56.1,385900.0,36.6033,36.6805,36.0499,36.1014,385900.0
2008-08-12 14:00:00,56.07,56.65,56.03,56.49,249200.0,36.082,36.4553,36.0563,36.3523,249200.0
2008-08-12 14:30:00,56.44,57.0,56.15,56.15,263300.0,36.3201,36.6805,36.1335,36.1335,263300.0
2008-08-12 15:00:00,56.14,56.3,55.36,55.6,470900.0,36.1271,36.2301,35.6251,35.7796,470900.0
2008-08-12 15:30:00,55.62,55.65,55.0,55.48,700300.0,35.7925,35.8118,35.3935,35.7024,700300.0
2008-08-13 09:30:00,55.14,57.6,54.71,56.14,659200.0,35.4836,37.0666,35.2069,36.1271,659200.0
2008-08-13 10:00:00,56.13,56.85,55.3,55.65,619000.0,36.1207,36.584,35.5865,35.8118,619000.0
2008-08-13 10:30:00,55.56,55.85,53.09,53.25,588900.0,35.7539,35.9405,34.1644,34.2673,588900.0
2008-08-13 11:00:00,53.22,53.28,51.69,51.96,526500.0,34.248,34.2866,33.2634,33.4372,526500.0
2008-08-13 11:30:00,51.99,52.32,51.3,52.0,353300.0,33.4565,33.6689,33.0125,33.4629,353300.0
2008-08-13 12:00:00,51.98,52.2,50.89,51.43,300400.0,33.4501,33.5916,32.7486,33.0961,300400.0
2008-08-13 12:30:00,51.45,52.1,51.45,52.05,178600.0,33.109,33.5273,33.109,33.4951,178600.0
2008-08-13 13:00:00,52.02,52.15,51.26,52.07,144400.0,33.4758,33.5595,32.9867,33.508,144400.0
2008-08-13 13:30:00,52.05,52.77,51.93,52.6,310600.0,33.4951,33.9584,33.4179,33.849,310600.0
2008-08-13 14:00:00,52.58,53.1,52.41,52.78,168600.0,33.8362,34.1708,33.7268,33.9649,168600.0
2008-08-13 14:30:00,52.79,53.17,52.37,52.93,155800.0,33.9713,34.2158,33.701,34.0614,155800.0
2008-08-13 15:00:00,52.93,53.13,51.77,51.91,304800.0,34.0614,34.1901,33.3149,33.405,304800.0
2008-08-13 15:30:00,51.87,52.38,51.07,51.39,680600.0,33.3793,33.7075,32.8645,33.0704,680600.0
2008-08-14 09:30:00,51.28,54.12,51.28,52.46,651200.0,32.9996,34.8272,32.9996,33.7589,651200.0
2008-08-14 10:00:00,52.47,53.7,52.47,52.87,302800.0,33.7654,34.5569,33.7654,34.0228,302800.0
2008-08-14 10:30:00,52.87,52.93,51.84,52.26,267400.0,34.0228,34.0614,33.36,33.6302,267400.0
2008-08-14 11:00:00,52.26,53.75,52.21,53.45,210600.0,33.6302,34.5891,33.5981,34.396,210600.0
2008-08-14 11:30:00,53.45,54.92,53.42,54.91,368900.0,34.396,35.342,34.3767,35.3356,368900.0
2008-08-14 12:00:00,54.92,56.19,54.88,55.75,748400.0,35.342,36.1593,35.3163,35.8761,748400.0
2008-08-14 12:30:00,55.75,56.0,55.39,55.77,867100.0,35.8761,36.037,35.6445,35.889,867100.0
2008-08-14 13:00:00,55.77,55.87,55.1,55.44,208200.0,35.889,35.9533,35.4578,35.6766,208200.0
2008-08-14 13:30:00,55.4,55.45,54.91,55.25,238600.0,35.6509,35.6831,35.3356,35.5544,238600.0
2008-08-14 14:00:00,55.23,55.78,55.23,55.48,199800.0,35.5415,35.8954,35.5415,35.7024,199800.0
2008-08-14 14:30:00,55.49,56.0,55.35,55.5,326800.0,35.7088,36.037,35.6187,35.7152,326800.0
2008-08-14 15:00:00,55.55,56.53,55.51,56.23,431700.0,35.7474,36.3781,35.7217,36.185,431700.0
2008-08-14 15:30:00,56.23,56.98,55.9,56.73,788300.0,36.185,36.6676,35.9726,36.5068,788300.0
2008-08-15 09:30:00,59.17,59.17,56.7,57.0,714000.0,38.077,38.077,36.4875,36.6805,714000.0
2008-08-15 10:00:00,57.06,57.25,55.32,56.46,482400.0,36.7191,36.8414,35.5994,36.333,482400.0
2008-08-15 10:30:00,56.52,57.31,56.25,57.21,215900.0,36.3716,36.88,36.1979,36.8157,215900.0
2008-08-15 11:00:00,57.24,57.52,56.6,57.08,151800.0,36.835,37.0151,36.4231,36.732,151800.0
2008-08-15 11:30:00,57.07,57.28,56.68,57.12,165500.0,36.7256,36.8607,36.4746,36.7577,165500.0
2008-08-15 12:00:00,57.12,57.52,55.74,55.95,493600.0,36.7577,37.0151,35.8697,36.0048,493600.0
2008-08-15 12:30:00,55.94,56.71,55.94,56.43,107300.0,35.9984,36.4939,35.9984,36.3137,107300.0
2008-08-15 13:00:00,56.4,56.58,56.09,56.18,117100.0,36.2944,36.4102,36.0949,36.1528,117100.0
2008-08-15 13:30:00,56.2,56.38,55.59,55.76,155000.0,36.1657,36.2815,35.7732,35.8826,155000.0
2008-08-15 14:00:00,55.76,56.15,55.5,55.77,151500.0,35.8826,36.1335,35.7152,35.889,151500.0
2008-08-15 14:30:00,55.8,56.0,55.73,55.91,84800.0,35.9083,36.037,35.8632,35.9791,84800.0
2008-08-15 15:00:00,55.93,56.8,55.9,56.55,187900.0,35.992,36.5518,35.9726,36.3909,187900.0
2008-08-15 15:30:00,56.51,56.74,56.25,56.41,314400.0,36.3652,36.5132,36.1979,36.3008,314400.0
2008-08-18 09:30:00,57.59,57.59,54.16,54.63,392200.0,37.0602,37.0602,34.8529,35.1554,392200.0
2008-08-18 10:00:00,54.66,54.8,53.0,53.34,509500.0,35.1747,35.2648,34.1064,34.3252,509500.0
2008-08-18 10:30:00,53.31,54.17,53.15,53.96,297100.0,34.3059,34.8594,34.203,34.7242,297100.0
2008-08-18 11:00:00,54.0,54.19,53.16,53.71,303700.0,34.75,34.8722,34.2094,34.5633,303700.0
2008-08-18 11:30:00,53.72,54.16,53.39,53.71,165300.0,34.5698,34.8529,34.3574,34.5633,165300.0
2008-08-18 12:00:00,53.71,53.72,52.2,52.3,209600.0,34.5633,34.5698,33.5916,33.656,209600.0
2008-08-18 12:30:00,52.27,52.31,51.66,51.93,171700.0,33.6367,33.6624,33.2441,33.4179,171700.0
2008-08-18 13:00:00,51.93,52.46,51.58,52.0,361500.0,33.4179,33.7589,33.1926,33.4629,361500.0
2008-08-18 13:30:00,52.0,52.14,51.76,52.0,314400.0,33.4629,33.553,33.3085,33.4629,314400.0
2008-08-18 14:00:00,52.0,52.12,51.67,51.98,290800.0,33.4629,33.5401,33.2506,33.4501,290800.0
2008-08-18 14:30:00,51.98,51.98,51.22,51.33,238700.0,33.4501,33.4501,32.961,33.0318,238700.0
2008-08-18 15:00:00,51.33,51.46,51.0,51.07,351000.0,33.0318,33.1154,32.8194,32.8645,351000.0
2008-08-18 15:30:00,51.11,51.35,50.51,50.92,574800.0,32.8902,33.0446,32.5041,32.7679,574800.0
2008-08-19 09:30:00,48.38,48.4,46.53,46.75,1307900.0,31.1334,31.1463,29.9429,30.0845,1307900.0
2008-08-19 10:00:00,46.78,46.96,44.75,45.0,1308100.0,30.1038,30.2196,28.7974,28.9583,1308100.0
2008-08-19 10:30:00,45.01,46.27,45.0,45.94,814500.0,28.9647,29.7756,28.9583,29.5632,814500.0
2008-08-19 11:00:00,45.96,46.6,45.52,46.16,590500.0,29.5761,29.9879,29.2929,29.7048,590500.0
2008-08-19 11:30:00,46.19,46.33,45.5,45.7,395300.0,29.7241,29.8142,29.2801,29.4088,395300.0
2008-08-19 12:00:00,45.72,45.88,45.27,45.53,388600.0,29.4216,29.5246,29.1321,29.2994,388600.0
2008-08-19 12:30:00,45.51,45.73,45.27,45.62,331900.0,29.2865,29.4281,29.1321,29.3573,331900.0
2008-08-19 13:00:00,45.59,45.61,45.0,45.21,489300.0,29.338,29.3508,28.9583,29.0934,489300.0
2008-08-19 13:30:00,45.22,45.76,44.96,45.32,475100.0,29.0999,29.4474,28.9326,29.1642,475100.0
2008-08-19 14:00:00,45.32,45.32,44.29,44.72,473500.0,29.1642,29.1642,28.5014,28.7781,473500.0
2008-08-19 14:30:00,44.71,45.34,44.7,45.3,385700.0,28.7717,29.1771,28.7652,29.1514,385700.0
2008-08-19 15:00:00,45.33,45.52,44.9,44.97,368500.0,29.1707,29.2929,28.894,28.939,368500.0
2008-08-19 15:30:00,44.98,45.46,44.63,45.41,951400.0,28.9454,29.2543,28.7202,29.2221,951400.0
2008-08-20 09:30:00,45.0,45.7,42.86,42.99,930300.0,28.9583,29.4088,27.5812,27.6648,930300.0
2008-08-20 10:00:00,42.98,44.03,42.52,42.9,901000.0,27.6584,28.3341,27.3624,27.6069,901000.0
2008-08-20 10:30:00,42.92,45.13,42.75,44.99,837400.0,27.6198,29.042,27.5104,28.9519,837400.0
2008-08-20 11:00:00,44.92,45.69,44.38,45.04,668600.0,28.9068,29.4023,28.5593,28.984,668600.0
2008-08-20 11:30:00,45.09,45.09,44.02,44.2,243900.0,29.0162,29.0162,28.3277,28.4435,243900.0
2008-08-20 12:00:00,44.2,44.47,43.01,43.01,361100.0,28.4435,28.6172,27.6777,27.6777,361100.0
2008-08-20 12:30:00,43.03,43.39,42.84,42.88,199900.0,27.6906,27.9222,27.5683,27.594,199900.0
2008-08-20 13:00:00,42.88,43.25,42.59,43.0,280200.0,27.594,27.8321,27.4074,27.6713,280200.0
2008-08-20 13:30:00,43.0,43.23,42.83,43.05,106700.0,27.6713,27.8193,27.5619,27.7034,106700.0
2008-08-20 14:00:00,43.05,43.06,42.09,42.19,350200.0,27.7034,27.7099,27.0857,27.15,350200.0
2008-08-20 14:30:00,42.23,43.25,41.9,42.54,765900.0,27.1758,27.8321,26.9634,27.3752,765900.0
2008-08-20 15:00:00,42.52,43.21,41.93,42.17,497600.0,27.3624,27.8064,26.9827,27.1371,497600.0
2008-08-20 15:30:00,42.17,42.19,41.61,41.83,924100.0,27.1371,27.15,26.7768,26.9184,924100.0
2008-08-21 09:30:00,42.12,43.12,41.75,42.92,1029700.0,27.105,27.7485,26.8669,27.6198,1029700.0
2008-08-21 10:00:00,42.92,43.9,42.64,43.28,533100.0,27.6198,28.2504,27.4396,27.8515,533100.0
2008-08-21 10:30:00,43.3,43.4,42.41,42.71,380100.0,27.8643,27.9287,27.2916,27.4846,380100.0
2008-08-21 11:00:00,42.68,42.85,42.49,42.65,318600.0,27.4653,27.5747,27.3431,27.446,318600.0
2008-08-21 11:30:00,42.65,43.22,42.48,42.72,193000.0,27.446,27.8128,27.3366,27.4911,193000.0
2008-08-21 12:00:00,42.72,43.25,42.69,42.9,224000.0,27.4911,27.8321,27.4718,27.6069,224000.0
2008-08-21 12:30:00,42.87,43.22,42.74,42.76,107300.0,27.5876,27.8128,27.504,27.5168,107300.0
2008-08-21 13:00:00,42.76,42.83,42.07,42.11,173800.0,27.5168,27.5619,27.0728,27.0985,173800.0
2008-08-21 13:30:00,42.12,42.56,42.01,42.21,177700.0,27.105,27.3881,27.0342,27.1629,177700.0
2008-08-21 14:00:00,42.21,42.21,42.0,42.01,168600.0,27.1629,27.1629,27.0277,27.0342,168600.0
2008-08-21 14:30:00,42.03,42.44,41.81,41.97,202400.0,27.0471,27.3109,26.9055,27.0084,202400.0
2008-08-21 15:00:00,41.95,42.14,41.03,41.18,378900.0,26.9956,27.1178,26.4035,26.5001,378900.0
2008-08-21 15:30:00,41.18,41.67,40.86,41.05,695600.0,26.5001,26.8154,26.2941,26.4164,695600.0
2008-08-22 09:30:00,39.75,41.39,39.35,40.06,1488900.0,25.5798,26.6352,25.3224,25.7793,1488900.0
2008-08-22 10:00:00,40.06,40.28,39.77,40.04,586800.0,25.7793,25.9209,25.5927,25.7665,586800.0
2008-08-22 10:30:00,40.04,40.4,39.75,40.31,605100.0,25.7665,25.9981,25.5798,25.9402,605100.0
2008-08-22 11:00:00,40.24,40.47,40.0,40.04,611400.0,25.8952,26.0432,25.7407,25.7665,611400.0
2008-08-22 11:30:00,40.08,40.13,39.79,39.82,563600.0,25.7922,25.8244,25.6056,25.6249,563600.0
2008-08-22 12:00:00,39.85,40.08,39.79,39.87,270700.0,25.6442,25.7922,25.6056,25.6571,270700.0
2008-08-22 12:30:00,39.87,40.23,39.84,40.2,265200.0,25.6571,25.8887,25.6378,25.8694,265200.0
2008-08-22 13:00:00,40.2,40.57,39.9,40.25,701900.0,25.8694,26.1075,25.6764,25.9016,701900.0
2008-08-22 13:30:00,40.22,40.44,40.03,40.29,273600.0,25.8823,26.0239,25.76,25.9273,273600.0
2008-08-22 14:00:00,40.29,40.38,40.06,40.3,289500.0,25.9273,25.9853,25.7793,25.9338,289500.0
2008-08-22 14:30:00,40.28,40.78,40.26,40.33,455600.0,25.9209,26.2427,25.908,25.9531,455600.0
2008-08-22 15:00:00,40.34,40.38,39.93,40.14,481900.0,25.9595,25.9853,25.6957,25.8308,481900.0
2008-08-22 15:30:00,40.13,40.35,39.97,40.23,878600.0,25.8244,25.9659,25.7214,25.8887,878600.0
2008-08-25 09:30:00,39.83,40.35,39.4,39.51,531200.0,25.6313,25.9659,25.3546,25.4254,531200.0
2008-08-25 10:00:00,39.52,40.59,39.51,40.49,428400.0,25.4318,26.1204,25.4254,26.056,428400.0
2008-08-25 10:30:00,40.46,40.5,40.0,40.34,223800.0,26.0367,26.0625,25.7407,25.9595,223800.0
2008-08-25 11:00:00,40.28,41.39,40.19,41.18,533400.0,25.9209,26.6352,25.863,26.5001,533400.0
2008-08-25 11:30:00,41.18,41.88,40.84,40.94,424800.0,26.5001,26.9505,26.2813,26.3456,424800.0
2008-08-25 12:00:00,40.94,41.21,40.64,40.83,227100.0,26.3456,26.5194,26.1526,26.2748,227100.0
2008-08-25 12:30:00,40.84,41.15,40.73,41.01,192800.0,26.2813,26.4808,26.2105,26.3907,192800.0
2008-08-25 13:00:00,41.01,41.57,40.91,41.46,266600.0,26.3907,26.751,26.3263,26.6802,266600.0
2008-08-25 13:30:00,41.43,42.09,41.43,41.9,289600.0,26.6609,27.0857,26.6609,26.9634,289600.0
2008-08-25 14:00:00,41.88,41.97,41.22,41.35,448600.0,26.9505,27.0084,26.5258,26.6095,448600.0
2008-08-25 14:30:00,41.35,41.41,41.01,41.12,305500.0,26.6095,26.6481,26.3907,26.4615,305500.0
2008-08-25 15:00:00,41.12,41.24,40.9,41.01,251700.0,26.4615,26.5387,26.3199,26.3907,251700.0
2008-08-25 15:30:00,41.03,41.05,40.73,40.78,761100.0,26.4035,26.4164,26.2105,26.2427,761100.0
2008-08-26 09:30:00,40.54,41.33,40.02,40.43,374800.0,26.0882,26.5966,25.7536,26.0174,374800.0
2008-08-26 10:00:00,40.42,41.58,40.38,41.44,270300.0,26.011,26.7575,25.9853,26.6674,270300.0
2008-08-26 10:30:00,41.48,42.34,41.48,42.2,347100.0,26.6931,27.2465,26.6931,27.1565,347100.0
2008-08-26 11:00:00,42.19,42.5,41.56,41.81,181400.0,27.15,27.3495,26.7446,26.9055,181400.0
2008-08-26 11:30:00,41.77,41.78,41.31,41.59,106000.0,26.8797,26.8862,26.5837,26.7639,106000.0
2008-08-26 12:00:00,41.58,41.59,40.8,40.83,149000.0,26.7575,26.7639,26.2555,26.2748,149000.0
2008-08-26 12:30:00,40.8,41.34,40.78,40.95,110300.0,26.2555,26.603,26.2427,26.3521,110300.0
2008-08-26 13:00:00,40.94,41.13,40.62,40.65,105800.0,26.3456,26.4679,26.1397,26.159,105800.0
2008-08-26 13:30:00,40.63,40.73,40.06,40.15,339900.0,26.1461,26.2105,25.7793,25.8372,339900.0
2008-08-26 14:00:00,40.17,40.29,39.73,39.88,214900.0,25.8501,25.9273,25.567,25.6635,214900.0
2008-08-26 14:30:00,39.87,40.03,39.72,39.84,261400.0,25.6571,25.76,25.5605,25.6378,261400.0
2008-08-26 15:00:00,39.85,40.21,39.85,40.05,206100.0,25.6442,25.8759,25.6442,25.7729,206100.0
2008-08-26 15:30:00,40.04,40.46,40.03,40.08,374300.0,25.7665,26.0367,25.76,25.7922,374300.0
2008-08-27 09:30:00,39.76,40.49,39.33,40.32,333400.0,25.5863,26.056,25.3096,25.9466,333400.0
2008-08-27 10:00:00,40.3,41.01,40.16,40.67,287000.0,25.9338,26.3907,25.8437,26.1719,287000.0
2008-08-27 10:30:00,40.7,40.86,40.33,40.56,111100.0,26.1912,26.2941,25.9531,26.1011,111100.0
2008-08-27 11:00:00,40.57,41.42,40.56,41.3,287800.0,26.1075,26.6545,26.1011,26.5773,287800.0
2008-08-27 11:30:00,41.27,41.53,40.92,41.53,123700.0,26.558,26.7253,26.3327,26.7253,123700.0
2008-08-27 12:00:00,41.5,42.2,41.38,42.0,242500.0,26.706,27.1565,26.6288,27.0277,242500.0
2008-08-27 12:30:00,42.01,42.55,41.97,42.47,243800.0,27.0342,27.3817,27.0084,27.3302,243800.0
2008-08-27 13:00:00,42.49,42.49,41.7,42.01,188700.0,27.3431,27.3431,26.8347,27.0342,188700.0
2008-08-27 13:30:00,42.02,42.11,41.6,41.72,151900.0,27.0406,27.0985,26.7703,26.8476,151900.0
2008-08-27 14:00:00,41.66,41.74,41.26,41.34,161200.0,26.809,26.8604,26.5515,26.603,161200.0
2008-08-27 14:30:00,41.35,41.65,41.25,41.54,235900.0,26.6095,26.8025,26.5451,26.7317,235900.0
2008-08-27 15:00:00,41.52,41.75,41.48,41.54,208300.0,26.7189,26.8669,26.6931,26.7317,208300.0
2008-08-27 15:30:00,41.54,42.63,41.5,42.55,538000.0,26.7317,27.4332,26.706,27.3817,538000.0
2008-08-28 09:30:00,42.65,45.81,42.65,45.07,1061100.0,27.446,29.4796,27.446,29.0033,1061100.0
2008-08-28 10:00:00,45.12,45.67,45.02,45.18,285300.0,29.0355,29.3895,28.9712,29.0741,285300.0
2008-08-28 10:30:00,45.24,45.41,44.66,44.69,381900.0,29.1127,29.2221,28.7395,28.7588,381900.0
2008-08-28 11:00:00,44.69,45.03,44.6,44.8,201300.0,28.7588,28.9776,28.7009,28.8296,201300.0
2008-08-28 11:30:00,44.81,45.02,44.55,44.96,197800.0,28.836,28.9712,28.6687,28.9326,197800.0
2008-08-28 12:00:00,44.93,45.28,44.82,45.16,135200.0,28.9133,29.1385,28.8425,29.0613,135200.0
2008-08-28 12:30:00,45.16,45.18,44.44,44.78,128600.0,29.0613,29.0741,28.5979,28.8167,128600.0
2008-08-28 13:00:00,44.78,44.78,44.16,44.55,113100.0,28.8167,28.8167,28.4177,28.6687,113100.0
2008-08-28 13:30:00,44.54,44.96,44.54,44.76,138300.0,28.6623,28.9326,28.6623,28.8039,138300.0
2008-08-28 14:00:00,44.76,45.21,44.59,45.05,105300.0,28.8039,29.0934,28.6945,28.9905,105300.0
2008-08-28 14:30:00,45.05,45.5,45.05,45.36,137200.0,28.9905,29.2801,28.9905,29.19,137200.0
2008-08-28 15:00:00,45.38,45.6,45.28,45.6,264900.0,29.2028,29.3444,29.1385,29.3444,264900.0
2008-08-28 15:30:00,45.6,46.1,45.42,45.86,550700.0,29.3444,29.6662,29.2286,29.5117,550700.0
2008-08-29 09:30:00,45.01,46.75,45.0,46.2,649000.0,28.9647,30.0845,28.9583,29.7305,649000.0
2008-08-29 10:00:00,46.22,46.81,45.54,46.72,238900.0,29.7434,30.1231,29.3058,30.0652,238900.0
2008-08-29 10:30:00,46.69,46.79,46.33,46.61,186300.0,30.0458,30.1102,29.8142,29.9944,186300.0
2008-08-29 11:00:00,46.57,48.16,46.55,47.58,399600.0,29.9686,30.9918,29.9558,30.6186,399600.0
2008-08-29 11:30:00,47.6,48.1,47.35,47.79,246900.0,30.6314,30.9532,30.4706,30.7537,246900.0
2008-08-29 12:00:00,47.78,47.8,47.18,47.56,177700.0,30.7473,30.7602,30.3612,30.6057,177700.0
2008-08-29 12:30:00,47.56,47.99,47.43,47.99,135200.0,30.6057,30.8824,30.5221,30.8824,135200.0
2008-08-29 13:00:00,47.99,48.15,47.8,47.98,158700.0,30.8824,30.9854,30.7602,30.876,158700.0
2008-08-29 13:30:00,47.98,48.03,47.64,47.91,125400.0,30.876,30.9082,30.6572,30.8309,125400.0
2008-08-29 14:00:00,47.92,48.19,47.72,48.03,189300.0,30.8374,31.0111,30.7087,30.9082,189300.0
2008-08-29 14:30:00,47.99,48.03,47.6,47.78,167900.0,30.8824,30.9082,30.6314,30.7473,167900.0
2008-08-29 15:00:00,47.78,47.82,47.01,47.31,300600.0,30.7473,30.773,30.2518,30.4448,300600.0
2008-08-29 15:30:00,47.32,47.62,47.23,47.42,532000.0,30.4513,30.6443,30.3933,30.5156,532000.0
2008-09-02 09:30:00,49.56,51.66,49.56,50.75,859300.0,31.8927,33.2441,31.8927,32.6585,859300.0
2008-09-02 10:00:00,50.75,50.83,48.86,49.05,598900.0,32.6585,32.71,31.4423,31.5645,598900.0
2008-09-02 10:30:00,49.05,49.15,48.48,49.02,269100.0,31.5645,31.6289,31.1977,31.5452,269100.0
2008-09-02 11:00:00,49.03,49.4,48.81,49.05,233400.0,31.5517,31.7898,31.4101,31.5645,233400.0
2008-09-02 11:30:00,49.05,49.42,48.74,49.04,154000.0,31.5645,31.8027,31.3651,31.5581,154000.0
2008-09-02 12:00:00,49.07,49.22,48.7,48.8,124900.0,31.5774,31.6739,31.3393,31.4037,124900.0
2008-09-02 12:30:00,48.8,49.22,48.56,48.89,137700.0,31.4037,31.6739,31.2492,31.4616,137700.0
2008-09-02 13:00:00,48.9,49.21,48.72,48.9,115500.0,31.468,31.6675,31.3522,31.468,115500.0
2008-09-02 13:30:00,48.89,48.92,47.65,47.92,220500.0,31.4616,31.4809,30.6636,30.8374,220500.0
2008-09-02 14:00:00,47.99,48.19,47.0,47.2,311300.0,30.8824,31.0111,30.2453,30.374,311300.0
2008-09-02 14:30:00,47.18,47.41,46.71,46.91,185000.0,30.3612,30.5092,30.0587,30.1874,185000.0
2008-09-02 15:00:00,46.87,47.04,46.58,46.81,225500.0,30.1617,30.2711,29.9751,30.1231,225500.0
2008-09-02 15:30:00,46.77,47.21,46.63,46.84,476700.0,30.0973,30.3805,30.0072,30.1424,476700.0
2008-09-03 09:30:00,46.55,46.75,45.26,46.19,569200.0,29.9558,30.0845,29.1256,29.7241,569200.0
2008-09-03 10:00:00,46.23,46.74,44.75,45.04,479500.0,29.7498,30.078,28.7974,28.984,479500.0
2008-09-03 10:30:00,45.03,45.92,44.86,45.72,347400.0,28.9776,29.5503,28.8682,29.4216,347400.0
2008-09-03 11:00:00,45.76,46.32,45.49,45.73,214700.0,29.4474,29.8077,29.2736,29.4281,214700.0
2008-09-03 11:30:00,45.72,45.79,44.5,44.64,154500.0,29.4216,29.4667,28.6365,28.7266,154500.0
2008-09-03 12:00:00,44.64,44.98,44.34,44.47,111800.0,28.7266,28.9454,28.5336,28.6172,111800.0
2008-09-03 12:30:00,44.47,45.09,44.26,44.78,1451600.0,28.6172,29.0162,28.4821,28.8167,1451600.0
2008-09-03 13:00:00,44.78,45.31,44.52,45.17,728900.0,28.8167,29.1578,28.6494,29.0677,728900.0
2008-09-03 13:30:00,45.17,45.22,44.81,44.95,147600.0,29.0677,29.0999,28.836,28.9261,147600.0
2008-09-03 14:00:00,44.94,45.11,44.31,44.6,140100.0,28.9197,29.0291,28.5143,28.7009,140100.0
2008-09-03 14:30:00,44.58,44.92,44.51,44.64,125900.0,28.688,28.9068,28.643,28.7266,125900.0
2008-09-03 15:00:00,44.61,45.05,44.48,44.7,155000.0,28.7073,28.9905,28.6237,28.7652,155000.0
2008-09-03 15:30:00,44.68,45.26,44.57,45.0,302700.0,28.7524,29.1256,28.6816,28.9583,302700.0
2008-09-04 09:30:00,44.94,44.94,43.15,44.12,325100.0,28.9197,28.9197,27.7678,28.392,325100.0
2008-09-04 10:00:00,44.18,44.6,43.69,44.01,213400.0,28.4306,28.7009,28.1153,28.3212,213400.0
2008-09-04 10:30:00,44.01,44.04,43.02,43.45,243900.0,28.3212,28.3405,27.6841,27.9608,243900.0
2008-09-04 11:00:00,43.45,43.45,41.89,41.96,595300.0,27.9608,27.9608,26.957,27.002,595300.0
2008-09-04 11:30:00,42.0,42.15,41.32,42.08,546200.0,27.0277,27.1243,26.5902,27.0792,546200.0
2008-09-04 12:00:00,42.07,42.34,42.0,42.15,92700.0,27.0728,27.2465,27.0277,27.1243,92700.0
2008-09-04 12:30:00,42.15,42.24,42.05,42.16,85000.0,27.1243,27.1822,27.0599,27.1307,85000.0
2008-09-04 13:00:00,42.13,42.47,42.08,42.23,167700.0,27.1114,27.3302,27.0792,27.1758,167700.0
2008-09-04 13:30:00,42.19,42.22,41.74,41.86,198400.0,27.15,27.1693,26.8604,26.9377,198400.0
2008-09-04 14:00:00,41.86,42.07,41.62,41.8,189800.0,26.9377,27.0728,26.7832,26.899,189800.0
2008-09-04 14:30:00,41.74,41.77,41.11,41.36,250600.0,26.8604,26.8797,26.455,26.6159,250600.0
2008-09-04 15:00:00,41.4,41.93,41.28,41.69,228200.0,26.6416,26.9827,26.5644,26.8283,228200.0
2008-09-04 15:30:00,41.68,42.34,41.31,41.98,742800.0,26.8218,27.2465,26.5837,27.0149,742800.0
2008-09-05 09:30:00,41.06,42.49,41.0,42.13,323200.0,26.4228,27.3431,26.3842,27.1114,323200.0
2008-09-05 10:00:00,42.09,42.4,41.5,41.87,357400.0,27.0857,27.2852,26.706,26.9441,357400.0
2008-09-05 10:30:00,41.82,41.9,40.6,40.72,365200.0,26.9119,26.9634,26.1268,26.204,365200.0
2008-09-05 11:00:00,40.71,40.81,40.25,40.75,216400.0,26.1976,26.262,25.9016,26.2234,216400.0
2008-09-05 11:30:00,40.75,41.05,40.59,40.99,392800.0,26.2234,26.4164,26.1204,26.3778,392800.0
2008-09-05 12:00:00,41.0,41.33,40.73,41.33,144100.0,26.3842,26.5966,26.2105,26.5966,144100.0
2008-09-05 12:30:00,41.35,42.49,41.32,42.01,341600.0,26.6095,27.3431,26.5902,27.0342,341600.0
2008-09-05 13:00:00,41.98,42.3,41.66,42.16,142400.0,27.0149,27.2208,26.809,27.1307,142400.0
2008-09-05 13:30:00,42.15,42.24,41.7,42.07,96500.0,27.1243,27.1822,26.8347,27.0728,96500.0
2008-09-05 14:00:00,42.04,42.21,41.49,42.11,80500.0,27.0535,27.1629,26.6996,27.0985,80500.0
2008-09-05 14:30:00,42.12,42.84,41.93,42.65,143400.0,27.105,27.5683,26.9827,27.446,143400.0
2008-09-05 15:00:00,42.64,42.82,42.37,42.7,138400.0,27.4396,27.5554,27.2659,27.4782,138400.0
2008-09-05 15:30:00,42.67,43.33,42.53,42.67,241300.0,27.4589,27.8836,27.3688,27.4589,241300.0
2008-09-08 09:30:00,45.0,47.31,43.87,44.03,1046800.0,28.9583,30.4448,28.2311,28.3341,1046800.0
2008-09-08 10:00:00,44.03,44.5,43.36,43.44,441900.0,28.3341,28.6365,27.9029,27.9544,441900.0
2008-09-08 10:30:00,43.4,43.78,42.36,42.36,456300.0,27.9287,28.1732,27.2594,27.2594,456300.0
2008-09-08 11:00:00,42.35,42.7,41.57,41.65,280800.0,27.253,27.4782,26.751,26.8025,280800.0
2008-09-08 11:30:00,41.69,42.04,41.22,41.99,337900.0,26.8283,27.0535,26.5258,27.0213,337900.0
2008-09-08 12:00:00,42.0,42.06,40.98,41.26,196600.0,27.0277,27.0664,26.3714,26.5515,196600.0
2008-09-08 12:30:00,41.26,42.3,41.22,42.05,251900.0,26.5515,27.2208,26.5258,27.0599,251900.0
2008-09-08 13:00:00,42.12,42.37,41.5,41.64,182200.0,27.105,27.2659,26.706,26.7961,182200.0
2008-09-08 13:30:00,41.61,42.02,41.17,41.28,149700.0,26.7768,27.0406,26.4936,26.5644,149700.0
2008-09-08 14:00:00,41.23,41.9,41.14,41.45,221500.0,26.5322,26.9634,26.4743,26.6738,221500.0
2008-09-08 14:30:00,41.45,41.84,41.31,41.75,189300.0,26.6738,26.9248,26.5837,26.8669,189300.0
2008-09-08 15:00:00,41.73,42.7,41.49,42.53,233200.0,26.854,27.4782,26.6996,27.3688,233200.0
2008-09-08 15:30:00,42.49,43.64,42.39,43.14,522200.0,27.3431,28.0831,27.2787,27.7614,522200.0
2008-09-09 09:30:00,42.52,43.92,42.45,43.37,373900.0,27.3624,28.2633,27.3173,27.9094,373900.0
2008-09-09 10:00:00,43.37,43.61,42.75,42.77,222200.0,27.9094,28.0638,27.5104,27.5233,222200.0
2008-09-09 10:30:00,42.77,43.06,42.25,42.53,317200.0,27.5233,27.7099,27.1886,27.3688,317200.0
2008-09-09 11:00:00,42.57,42.9,41.32,41.87,272100.0,27.3946,27.6069,26.5902,26.9441,272100.0
2008-09-09 11:30:00,41.88,42.3,41.66,42.01,289200.0,26.9505,27.2208,26.809,27.0342,289200.0
2008-09-09 12:00:00,41.98,42.67,41.87,42.41,270600.0,27.0149,27.4589,26.9441,27.2916,270600.0
2008-09-09 12:30:00,42.41,43.01,42.08,42.85,784400.0,27.2916,27.6777,27.0792,27.5747,784400.0
2008-09-09 13:00:00,42.85,43.2,42.62,42.93,139300.0,27.5747,27.8,27.4267,27.6262,139300.0
2008-09-09 13:30:00,42.93,42.94,42.32,42.42,173700.0,27.6262,27.6327,27.2337,27.298,173700.0
2008-09-09 14:00:00,42.42,42.48,42.07,42.33,318300.0,27.298,27.3366,27.0728,27.2401,318300.0
2008-09-09 14:30:00,42.31,42.33,41.4,41.68,346900.0,27.2272,27.2401,26.6416,26.8218,346900.0
2008-09-09 15:00:00,41.69,41.7,41.4,41.62,204800.0,26.8283,26.8347,26.6416,26.7832,204800.0
2008-09-09 15:30:00,41.61,41.7,41.01,41.24,311500.0,26.7768,26.8347,26.3907,26.5387,311500.0
2008-09-10 09:30:00,41.91,41.91,37.6,37.61,796100.0,26.9698,26.9698,24.1963,24.2027,796100.0
2008-09-10 10:00:00,37.61,38.27,36.05,37.1,1985000.0,24.2027,24.6274,23.1988,23.8745,1985000.0
2008-09-10 10:30:00,37.05,38.09,36.8,37.38,1279900.0,23.8423,24.5116,23.6815,24.0547,1279900.0
2008-09-10 11:00:00,37.36,37.39,36.25,36.27,421900.0,24.0418,24.0611,23.3275,23.3404,421900.0
2008-09-10 11:30:00,36.29,36.64,35.71,36.22,701200.0,23.3533,23.5785,22.98,23.3082,701200.0
2008-09-10 12:00:00,36.25,36.49,35.8,36.22,406300.0,23.3275,23.482,23.0379,23.3082,406300.0
2008-09-10 12:30:00,36.22,37.52,36.19,37.12,736000.0,23.3082,24.1448,23.2889,23.8874,736000.0
2008-09-10 13:00:00,37.11,37.22,36.71,37.04,294400.0,23.8809,23.9517,23.6235,23.8359,294400.0
2008-09-10 13:30:00,37.03,37.83,37.0,37.26,560900.0,23.8295,24.3443,23.8102,23.9775,560900.0
2008-09-10 14:00:00,37.31,37.51,36.72,37.14,606800.0,24.0097,24.1384,23.63,23.9003,606800.0
2008-09-10 14:30:00,37.28,37.81,37.1,37.25,390800.0,23.9903,24.3314,23.8745,23.971,390800.0
2008-09-10 15:00:00,37.25,38.25,37.14,37.58,761100.0,23.971,24.6146,23.9003,24.1834,761100.0
2008-09-10 15:30:00,37.57,37.6,36.43,36.75,699600.0,24.177,24.1963,23.4434,23.6493,699600.0
2008-09-11 09:30:00,35.17,36.1,34.72,35.92,798800.0,22.6325,23.231,22.3429,23.1152,798800.0
2008-09-11 10:00:00,35.88,37.47,35.71,36.92,526500.0,23.0894,24.1126,22.98,23.7587,526500.0
2008-09-11 10:30:00,36.93,38.37,36.47,37.45,563500.0,23.7651,24.6918,23.4691,24.0997,563500.0
2008-09-11 11:00:00,37.45,37.82,36.82,37.2,273800.0,24.0997,24.3378,23.6943,23.9389,273800.0
2008-09-11 11:30:00,37.2,38.38,37.2,38.1,247200.0,23.9389,24.6982,23.9389,24.518,247200.0
2008-09-11 12:00:00,38.11,38.55,37.85,37.85,238300.0,24.5245,24.8076,24.3572,24.3572,238300.0
2008-09-11 12:30:00,37.85,38.11,37.49,37.81,182800.0,24.3572,24.5245,24.1255,24.3314,182800.0
2008-09-11 13:00:00,37.79,37.81,36.28,36.9,246200.0,24.3185,24.3314,23.3468,23.7458,246200.0
2008-09-11 13:30:00,36.9,37.6,36.82,37.15,213900.0,23.7458,24.1963,23.6943,23.9067,213900.0
2008-09-11 14:00:00,37.14,37.65,37.06,37.47,301700.0,23.9003,24.2284,23.8488,24.1126,301700.0
2008-09-11 14:30:00,37.48,37.54,37.07,37.21,226200.0,24.119,24.1577,23.8552,23.9453,226200.0
2008-09-11 15:00:00,37.23,37.52,36.75,36.81,250200.0,23.9582,24.1448,23.6493,23.6879,250200.0
2008-09-11 15:30:00,36.82,37.46,36.73,37.12,517700.0,23.6943,24.1062,23.6364,23.8874,517700.0
2008-09-12 09:30:00,36.9,36.97,35.71,36.22,262200.0,23.7458,23.7909,22.98,23.3082,262200.0
2008-09-12 10:00:00,36.2,36.91,36.1,36.75,268300.0,23.2953,23.7522,23.231,23.6493,268300.0
2008-09-12 10:30:00,36.75,37.32,36.48,37.3,251400.0,23.6493,24.0161,23.4755,24.0032,251400.0
2008-09-12 11:00:00,37.31,38.0,36.75,37.72,164500.0,24.0097,24.4537,23.6493,24.2735,164500.0
2008-09-12 11:30:00,37.7,38.5,37.45,38.17,586200.0,24.2606,24.7754,24.0997,24.5631,586200.0
2008-09-12 12:00:00,38.19,38.25,37.3,37.51,210700.0,24.5759,24.6146,24.0032,24.1384,210700.0
2008-09-12 12:30:00,37.5,37.73,36.76,37.0,85800.0,24.1319,24.2799,23.6557,23.8102,85800.0
2008-09-12 13:00:00,37.0,37.27,36.65,37.07,152300.0,23.8102,23.9839,23.5849,23.8552,152300.0
2008-09-12 13:30:00,37.06,37.51,36.62,37.45,122600.0,23.8488,24.1384,23.5656,24.0997,122600.0
2008-09-12 14:00:00,37.4,37.87,37.13,37.74,139700.0,24.0676,24.37,23.8938,24.2864,139700.0
2008-09-12 14:30:00,37.68,38.23,37.63,37.92,187600.0,24.2478,24.6017,24.2156,24.4022,187600.0
2008-09-12 15:00:00,37.88,37.95,37.19,37.64,201100.0,24.3765,24.4215,23.9324,24.222,201100.0
2008-09-12 15:30:00,37.65,37.96,37.37,37.72,341600.0,24.2284,24.4279,24.0483,24.2735,341600.0
2008-09-15 09:30:00,35.03,37.24,35.03,36.56,351700.0,22.5424,23.9646,22.5424,23.527,351700.0
2008-09-15 10:00:00,36.64,37.0,36.37,36.88,188400.0,23.5785,23.8102,23.4047,23.7329,188400.0
2008-09-15 10:30:00,36.87,37.42,36.55,37.33,214000.0,23.7265,24.0804,23.5206,24.0225,214000.0
2008-09-15 11:00:00,37.34,37.41,36.49,36.6,134600.0,24.029,24.074,23.482,23.5528,134600.0
2008-09-15 11:30:00,36.59,36.59,35.63,35.74,215100.0,23.5463,23.5463,22.9285,22.9993,215100.0
2008-09-15 12:00:00,35.74,36.75,35.68,36.67,183800.0,22.9993,23.6493,22.9607,23.5978,183800.0
2008-09-15 12:30:00,36.68,37.25,36.67,36.77,141100.0,23.6042,23.971,23.5978,23.6622,141100.0
2008-09-15 13:00:00,36.79,36.83,35.79,36.0,220300.0,23.675,23.7008,23.0315,23.1666,220300.0
2008-09-15 13:30:00,36.0,36.0,35.1,35.25,207800.0,23.1666,23.1666,22.5875,22.684,207800.0
2008-09-15 14:00:00,35.27,35.49,34.76,34.78,326700.0,22.6969,22.8384,22.3687,22.3816,326700.0
2008-09-15 14:30:00,34.79,35.7,34.72,35.61,345900.0,22.388,22.9736,22.3429,22.9157,345900.0
2008-09-15 15:00:00,35.61,35.96,34.84,35.26,435900.0,22.9157,23.1409,22.4202,22.6904,435900.0
2008-09-15 15:30:00,35.27,36.14,35.25,35.44,460400.0,22.6969,23.2567,22.684,22.8063,460400.0
2008-09-16 09:30:00,34.03,34.94,33.42,34.45,647300.0,21.8989,22.4845,21.5064,22.1692,647300.0
2008-09-16 10:00:00,34.43,36.2,34.38,35.83,382000.0,22.1563,23.2953,22.1241,23.0572,382000.0
2008-09-16 10:30:00,35.82,36.09,35.31,35.63,328400.0,23.0508,23.2246,22.7226,22.9285,328400.0
2008-09-16 11:00:00,35.59,37.07,35.57,35.86,418900.0,22.9028,23.8552,22.8899,23.0765,418900.0
2008-09-16 11:30:00,35.86,36.75,35.77,36.6,198300.0,23.0765,23.6493,23.0186,23.5528,198300.0
2008-09-16 12:00:00,36.6,37.0,36.18,36.71,265100.0,23.5528,23.8102,23.2825,23.6235,265100.0
2008-09-16 12:30:00,36.7,36.94,36.06,36.22,276700.0,23.6171,23.7715,23.2053,23.3082,276700.0
2008-09-16 13:00:00,36.29,36.52,35.66,35.85,223000.0,23.3533,23.5013,22.9478,23.0701,223000.0
2008-09-16 13:30:00,35.79,35.92,35.42,35.57,438800.0,23.0315,23.1152,22.7934,22.8899,438800.0
2008-09-16 14:00:00,35.55,36.06,34.41,34.66,431900.0,22.8771,23.2053,22.1434,22.3043,431900.0
2008-09-16 14:30:00,34.64,35.47,34.0,35.07,652200.0,22.2915,22.8256,21.8796,22.5682,652200.0
2008-09-16 15:00:00,35.08,36.5,35.0,36.1,477300.0,22.5746,23.4884,22.5231,23.231,477300.0
2008-09-16 15:30:00,36.12,36.3,35.6,36.19,519100.0,23.2439,23.3597,22.9092,23.2889,519100.0
2008-09-17 09:30:00,36.0,36.0,33.82,34.09,689200.0,23.1666,23.1666,21.7638,21.9375,689200.0
2008-09-17 10:00:00,34.08,34.33,33.49,33.78,525000.0,21.9311,22.092,21.5514,21.738,525000.0
2008-09-17 10:30:00,33.77,33.9,33.42,33.51,423200.0,21.7316,21.8153,21.5064,21.5643,423200.0
2008-09-17 11:00:00,33.51,33.98,33.17,33.36,343500.0,21.5643,21.8667,21.3455,21.4678,343500.0
2008-09-17 11:30:00,33.35,33.62,33.03,33.1,671800.0,21.4613,21.6351,21.2554,21.3004,671800.0
2008-09-17 12:00:00,33.08,33.16,32.42,32.42,454900.0,21.2876,21.3391,20.8628,20.8628,454900.0
2008-09-17 12:30:00,32.46,32.98,32.44,32.55,338800.0,20.8886,21.2232,20.8757,20.9465,338800.0
2008-09-17 13:00:00,32.5,32.71,31.7,31.77,558100.0,20.9143,21.0495,20.3995,20.4446,558100.0
2008-09-17 13:30:00,31.77,31.83,31.09,31.51,393700.0,20.4446,20.4832,20.007,20.2772,393700.0
2008-09-17 14:00:00,31.52,32.04,30.88,31.87,535300.0,20.2837,20.6183,19.8718,20.5089,535300.0
2008-09-17 14:30:00,31.85,33.63,31.75,33.0,649300.0,20.496,21.6415,20.4317,21.2361,649300.0
2008-09-17 15:00:00,33.01,33.81,32.62,32.73,432400.0,21.2425,21.7573,20.9916,21.0623,432400.0
2008-09-17 15:30:00,32.78,32.78,31.49,31.82,822400.0,21.0945,21.0945,20.2644,20.4767,822400.0
2008-09-18 09:30:00,33.72,34.71,32.77,33.68,751100.0,21.6994,22.3365,21.0881,21.6737,751100.0
2008-09-18 10:00:00,33.75,34.11,33.65,34.1,524200.0,21.7187,21.9504,21.6544,21.944,524200.0
2008-09-18 10:30:00,34.1,34.34,33.91,34.0,595600.0,21.944,22.0984,21.8217,21.8796,595600.0
2008-09-18 11:00:00,34.0,34.07,33.13,33.13,609000.0,21.8796,21.9247,21.3197,21.3197,609000.0
2008-09-18 11:30:00,33.16,33.53,32.53,33.2,478500.0,21.3391,21.5772,20.9336,21.3648,478500.0
2008-09-18 12:00:00,33.17,33.4,32.98,33.22,400200.0,21.3455,21.4935,21.2232,21.3777,400200.0
2008-09-18 12:30:00,33.22,33.5,32.71,32.81,360100.0,21.3777,21.5578,21.0495,21.1138,360100.0
2008-09-18 13:00:00,32.77,33.81,32.73,33.8,382600.0,21.0881,21.7573,21.0623,21.7509,382600.0
2008-09-18 13:30:00,33.78,36.12,33.71,35.84,522100.0,21.738,23.2439,21.693,23.0637,522100.0
2008-09-18 14:00:00,35.81,38.86,34.94,37.85,750400.0,23.0444,25.0071,22.4845,24.3572,750400.0
2008-09-18 14:30:00,37.85,39.09,36.86,37.36,1279800.0,24.3572,25.1551,23.7201,24.0418,1279800.0
2008-09-18 15:00:00,37.38,39.5,37.24,38.39,1285100.0,24.0547,25.419,23.9646,24.7046,1285100.0
2008-09-18 15:30:00,38.39,38.78,34.38,37.04,3208700.0,24.7046,24.9556,22.1241,23.8359,3208700.0
2008-09-19 09:30:00,42.45,46.87,40.65,41.2,1871000.0,27.3173,30.1617,26.159,26.5129,1871000.0
2008-09-19 10:00:00,41.2,41.99,39.52,40.36,574900.0,26.5129,27.0213,25.4318,25.9724,574900.0
2008-09-19 10:30:00,40.41,40.5,38.0,39.66,535600.0,26.0046,26.0625,24.4537,25.5219,535600.0
2008-09-19 11:00:00,39.64,39.78,39.01,39.35,282100.0,25.509,25.5991,25.1036,25.3224,282100.0
2008-09-19 11:30:00,39.38,39.94,39.16,39.75,430400.0,25.3417,25.7021,25.2002,25.5798,430400.0
2008-09-19 12:00:00,39.8,41.12,39.8,40.99,427000.0,25.612,26.4615,25.612,26.3778,427000.0
2008-09-19 12:30:00,40.99,41.95,40.75,41.9,508100.0,26.3778,26.9956,26.2234,26.9634,508100.0
2008-09-19 13:00:00,41.88,41.89,40.89,41.22,602700.0,26.9505,26.957,26.3134,26.5258,602700.0
2008-09-19 13:30:00,41.23,42.21,41.22,42.0,357700.0,26.5322,27.1629,26.5258,27.0277,357700.0
2008-09-19 14:00:00,41.99,42.06,41.47,41.97,388200.0,27.0213,27.0664,26.6867,27.0084,388200.0
2008-09-19 14:30:00,41.97,42.42,41.95,42.28,356100.0,27.0084,27.298,26.9956,27.2079,356100.0
2008-09-19 15:00:00,42.29,43.0,41.88,42.5,760800.0,27.2144,27.6713,26.9505,27.3495,760800.0
2008-09-19 15:30:00,42.5,43.25,42.48,43.25,1004500.0,27.3495,27.8321,27.3366,27.8321,1004500.0
2008-09-22 09:30:00,42.51,42.51,39.6,39.95,898800.0,27.3559,27.3559,25.4833,25.7085,898800.0
2008-09-22 10:00:00,39.95,39.99,38.35,39.36,1277800.0,25.7085,25.7343,24.6789,25.3289,1277800.0
2008-09-22 10:30:00,39.37,39.67,39.05,39.05,437600.0,25.3353,25.5284,25.1294,25.1294,437600.0
2008-09-22 11:00:00,39.07,39.58,39.06,39.52,316600.0,25.1422,25.4704,25.1358,25.4318,316600.0
2008-09-22 11:30:00,39.5,39.67,39.34,39.48,668800.0,25.419,25.5284,25.316,25.4061,668800.0
2008-09-22 12:00:00,39.5,39.55,38.87,38.87,131200.0,25.419,25.4511,25.0135,25.0135,131200.0
2008-09-22 12:30:00,38.91,39.15,38.35,38.38,196900.0,25.0393,25.1937,24.6789,24.6982,196900.0
2008-09-22 13:00:00,38.41,38.57,37.05,37.05,383700.0,24.7175,24.8205,23.8423,23.8423,383700.0
2008-09-22 13:30:00,37.05,37.35,36.0,36.47,463900.0,23.8423,24.0354,23.1666,23.4691,463900.0
2008-09-22 14:00:00,36.46,36.95,36.3,36.55,218500.0,23.4627,23.778,23.3597,23.5206,218500.0
2008-09-22 14:30:00,36.55,36.8,36.02,36.15,236100.0,23.5206,23.6815,23.1795,23.2632,236100.0
2008-09-22 15:00:00,36.21,36.55,36.0,36.23,367700.0,23.3018,23.5206,23.1666,23.3147,367700.0
2008-09-22 15:30:00,36.2,36.49,35.9,36.3,735600.0,23.2953,23.482,23.1023,23.3597,735600.0
2008-09-23 09:30:00,36.88,37.75,36.09,37.24,441400.0,23.7329,24.2928,23.2246,23.9646,441400.0
2008-09-23 10:00:00,37.24,37.46,36.59,36.8,257600.0,23.9646,24.1062,23.5463,23.6815,257600.0
2008-09-23 10:30:00,36.79,36.9,35.78,36.02,360500.0,23.675,23.7458,23.0251,23.1795,360500.0
2008-09-23 11:00:00,36.02,36.62,35.69,36.3,212800.0,23.1795,23.5656,22.9672,23.3597,212800.0
2008-09-23 11:30:00,36.29,36.55,36.08,36.09,63800.0,23.3533,23.5206,23.2181,23.2246,63800.0
2008-09-23 12:00:00,36.1,36.18,35.01,35.18,196000.0,23.231,23.2825,22.5296,22.639,196000.0
2008-09-23 12:30:00,35.16,35.41,34.45,34.5,256100.0,22.6261,22.787,22.1692,22.2014,256100.0
2008-09-23 13:00:00,34.5,34.65,34.0,34.38,334400.0,22.2014,22.2979,21.8796,22.1241,334400.0
2008-09-23 13:30:00,34.33,34.33,32.59,32.93,605600.0,22.092,22.092,20.9722,21.191,605600.0
2008-09-23 14:00:00,33.01,33.78,32.74,33.53,433800.0,21.2425,21.738,21.0688,21.5772,433800.0
2008-09-23 14:30:00,33.54,34.1,33.42,33.56,254400.0,21.5836,21.944,21.5064,21.5965,254400.0
2008-09-23 15:00:00,33.59,33.8,33.1,33.16,351900.0,21.6158,21.7509,21.3004,21.3391,351900.0
2008-09-23 15:30:00,33.17,33.49,32.74,33.19,620000.0,21.3455,21.5514,21.0688,21.3584,620000.0
2008-09-24 09:30:00,33.29,33.65,32.0,32.69,556000.0,21.4227,21.6544,20.5926,21.0366,556000.0
2008-09-24 10:00:00,32.68,32.94,32.27,32.57,344400.0,21.0302,21.1975,20.7663,20.9594,344400.0
2008-09-24 10:30:00,32.57,34.05,32.5,33.74,591600.0,20.9594,21.9118,20.9143,21.7123,591600.0
2008-09-24 11:00:00,33.7,33.95,33.02,33.4,387300.0,21.6866,21.8474,21.249,21.4935,387300.0
2008-09-24 11:30:00,33.4,33.4,32.81,33.17,280100.0,21.4935,21.4935,21.1138,21.3455,280100.0
2008-09-24 12:00:00,33.16,33.41,33.0,33.05,170900.0,21.3391,21.4999,21.2361,21.2683,170900.0
2008-09-24 12:30:00,33.05,33.2,32.8,33.08,114200.0,21.2683,21.3648,21.1074,21.2876,114200.0
2008-09-24 13:00:00,33.1,33.42,32.93,33.13,140500.0,21.3004,21.5064,21.191,21.3197,140500.0
2008-09-24 13:30:00,33.15,33.52,33.02,33.38,178900.0,21.3326,21.5707,21.249,21.4806,178900.0
2008-09-24 14:00:00,33.35,34.22,33.27,33.86,253300.0,21.4613,22.0212,21.4098,21.7895,253300.0
2008-09-24 14:30:00,33.89,34.09,33.64,33.75,211900.0,21.8088,21.9375,21.6479,21.7187,211900.0
2008-09-24 15:00:00,33.75,33.99,33.1,33.36,251800.0,21.7187,21.8732,21.3004,21.4678,251800.0
2008-09-24 15:30:00,33.34,33.43,33.1,33.18,255700.0,21.4549,21.5128,21.3004,21.3519,255700.0
2008-09-25 09:30:00,34.18,34.9,33.62,34.78,302700.0,21.9954,22.4588,21.6351,22.3816,302700.0
2008-09-25 10:00:00,34.77,34.77,34.12,34.5,287900.0,22.3751,22.3751,21.9568,22.2014,287900.0
2008-09-25 10:30:00,34.48,34.55,33.94,34.0,190600.0,22.1885,22.2335,21.841,21.8796,190600.0
2008-09-25 11:00:00,34.06,34.42,33.95,34.29,114600.0,21.9182,22.1499,21.8474,22.0662,114600.0
2008-09-25 11:30:00,34.25,34.49,33.75,34.14,192100.0,22.0405,22.1949,21.7187,21.9697,192100.0
2008-09-25 12:00:00,34.14,34.21,33.9,34.03,166100.0,21.9697,22.0147,21.8153,21.8989,166100.0
2008-09-25 12:30:00,34.06,34.13,33.76,34.02,159300.0,21.9182,21.9633,21.7252,21.8925,159300.0
2008-09-25 13:00:00,34.01,34.39,33.88,33.98,166000.0,21.886,22.1306,21.8024,21.8667,166000.0
2008-09-25 13:30:00,33.99,34.59,33.99,34.58,136500.0,21.8732,22.2593,21.8732,22.2528,136500.0
2008-09-25 14:00:00,34.56,35.17,34.5,35.17,399200.0,22.24,22.6325,22.2014,22.6325,399200.0
2008-09-25 14:30:00,35.13,36.33,35.08,35.88,521700.0,22.6068,23.379,22.5746,23.0894,521700.0
2008-09-25 15:00:00,35.87,35.87,35.25,35.45,224700.0,23.083,23.083,22.684,22.8127,224700.0
2008-09-25 15:30:00,35.46,35.78,35.14,35.16,440900.0,22.8191,23.0251,22.6132,22.6261,440900.0
2008-09-26 09:30:00,34.19,35.73,34.19,35.72,618700.0,22.0019,22.9929,22.0019,22.9865,618700.0
2008-09-26 10:00:00,35.7,36.5,35.69,36.32,345300.0,22.9736,23.4884,22.9672,23.3726,345300.0
2008-09-26 10:30:00,36.26,36.69,36.13,36.57,267400.0,23.334,23.6107,23.2503,23.5334,267400.0
2008-09-26 11:00:00,36.58,37.18,36.51,36.83,357800.0,23.5399,23.926,23.4948,23.7008,357800.0
2008-09-26 11:30:00,36.83,37.0,35.87,36.0,178600.0,23.7008,23.8102,23.083,23.1666,178600.0
2008-09-26 12:00:00,35.98,36.11,35.09,35.26,130300.0,23.1538,23.2374,22.581,22.6904,130300.0
2008-09-26 12:30:00,35.25,36.25,35.02,36.12,210900.0,22.684,23.3275,22.536,23.2439,210900.0
2008-09-26 13:00:00,36.06,36.68,36.02,36.59,211400.0,23.2053,23.6042,23.1795,23.5463,211400.0
2008-09-26 13:30:00,36.59,37.27,36.26,37.08,320900.0,23.5463,23.9839,23.334,23.8616,320900.0
2008-09-26 14:00:00,37.03,37.76,37.03,37.62,436100.0,23.8295,24.2992,23.8295,24.2091,436100.0
2008-09-26 14:30:00,37.62,37.62,36.92,36.95,301300.0,24.2091,24.2091,23.7587,23.778,301300.0
2008-09-26 15:00:00,36.94,38.05,36.75,37.96,388400.0,23.7715,24.4859,23.6493,24.4279,388400.0
2008-09-26 15:30:00,37.96,39.42,37.78,38.48,785000.0,24.4279,25.3675,24.3121,24.7626,785000.0
2008-09-29 09:30:00,37.29,37.5,35.66,36.91,397400.0,23.9968,24.1319,22.9478,23.7522,397400.0
2008-09-29 10:00:00,37.0,37.3,36.65,37.24,283300.0,23.8102,24.0032,23.5849,23.9646,283300.0
2008-09-29 10:30:00,37.19,38.19,37.05,38.18,169200.0,23.9324,24.5759,23.8423,24.5695,169200.0
2008-09-29 11:00:00,38.19,38.77,37.49,38.29,418700.0,24.5759,24.9492,24.1255,24.6403,418700.0
2008-09-29 11:30:00,38.28,38.4,37.84,37.97,161800.0,24.6339,24.7111,24.3507,24.4344,161800.0
2008-09-29 12:00:00,37.97,38.73,37.83,38.03,141800.0,24.4344,24.9234,24.3443,24.473,141800.0
2008-09-29 12:30:00,38.01,39.68,37.9,39.42,263300.0,24.4601,25.5348,24.3893,25.3675,263300.0
2008-09-29 13:00:00,39.4,39.88,39.02,39.73,141200.0,25.3546,25.6635,25.1101,25.567,141200.0
2008-09-29 13:30:00,39.73,39.81,35.86,38.18,598200.0,25.567,25.6184,23.0765,24.5695,598200.0
2008-09-29 14:00:00,38.13,38.3,32.19,34.99,1239700.0,24.5373,24.6467,20.7148,22.5167,1239700.0
2008-09-29 14:30:00,35.04,35.08,32.04,33.23,887700.0,22.5489,22.5746,20.6183,21.3841,887700.0
2008-09-29 15:00:00,33.32,34.0,32.98,33.52,438000.0,21.442,21.8796,21.2232,21.5707,438000.0
2008-09-29 15:30:00,33.52,34.18,33.36,33.36,702000.0,21.5707,21.9954,21.4678,21.4678,702000.0
2008-09-30 09:30:00,34.49,36.95,34.13,34.61,328800.0,22.1949,23.778,21.9633,22.2722,328800.0
2008-09-30 10:00:00,34.69,36.25,34.47,35.74,266500.0,22.3236,23.3275,22.1821,22.9993,266500.0
2008-09-30 10:30:00,35.74,36.1,35.56,36.06,174700.0,22.9993,23.231,22.8835,23.2053,174700.0
2008-09-30 11:00:00,36.05,36.4,35.79,36.1,197200.0,23.1988,23.424,23.0315,23.231,197200.0
2008-09-30 11:30:00,36.08,36.08,35.44,35.66,111300.0,23.2181,23.2181,22.8063,22.9478,111300.0
2008-09-30 12:00:00,35.65,35.85,35.31,35.85,107400.0,22.9414,23.0701,22.7226,23.0701,107400.0
2008-09-30 12:30:00,35.85,36.3,35.75,36.21,125200.0,23.0701,23.3597,23.0058,23.3018,125200.0
2008-09-30 13:00:00,36.18,36.3,35.71,35.73,86100.0,23.2825,23.3597,22.98,22.9929,86100.0
2008-09-30 13:30:00,35.74,36.75,35.74,36.67,166800.0,22.9993,23.6493,22.9993,23.5978,166800.0
2008-09-30 14:00:00,36.67,36.91,36.64,36.78,147600.0,23.5978,23.7522,23.5785,23.6686,147600.0
2008-09-30 14:30:00,36.78,37.0,36.55,36.93,161800.0,23.6686,23.8102,23.5206,23.7651,161800.0
2008-09-30 15:00:00,36.93,37.81,36.76,37.27,232200.0,23.7651,24.3314,23.6557,23.9839,232200.0
2008-09-30 15:30:00,37.26,37.64,36.0,36.45,533300.0,23.9775,24.222,23.1666,23.4562,533300.0
2008-10-01 09:30:00,36.47,37.0,33.66,33.93,1007100.0,23.4691,23.8102,21.6608,21.8346,1007100.0
2008-10-01 10:00:00,33.9,33.92,32.57,32.95,675400.0,21.8153,21.8281,20.9594,21.2039,675400.0
2008-10-01 10:30:00,32.93,33.29,32.0,32.1,725100.0,21.191,21.4227,20.5926,20.6569,725100.0
2008-10-01 11:00:00,32.1,32.2,31.35,31.59,716600.0,20.6569,20.7213,20.1743,20.3287,716600.0
2008-10-01 11:30:00,31.65,32.69,31.5,32.48,655900.0,20.3673,21.0366,20.2708,20.9015,655900.0
2008-10-01 12:00:00,32.43,32.82,32.19,32.47,605200.0,20.8693,21.1203,20.7148,20.895,605200.0
2008-10-01 12:30:00,32.47,32.8,31.51,31.83,739400.0,20.895,21.1074,20.2772,20.4832,739400.0
2008-10-01 13:00:00,31.83,31.84,31.45,31.6,408000.0,20.4832,20.4896,20.2386,20.3352,408000.0
2008-10-01 13:30:00,31.6,31.76,31.35,31.4,605100.0,20.3352,20.4381,20.1743,20.2065,605100.0
2008-10-01 14:00:00,31.4,31.64,31.01,31.44,440200.0,20.2065,20.3609,19.9555,20.2322,440200.0
2008-10-01 14:30:00,31.45,31.62,31.33,31.51,426500.0,20.2386,20.348,20.1614,20.2772,426500.0
2008-10-01 15:00:00,31.5,31.62,30.11,31.23,1012300.0,20.2708,20.348,19.3763,20.0971,1012300.0
2008-10-01 15:30:00,31.21,32.03,31.17,31.8,1131700.0,20.0842,20.6119,20.0585,20.4639,1131700.0
2008-10-02 09:30:00,29.85,29.9,26.81,27.38,1567300.0,19.209,19.2412,17.2527,17.6195,1567300.0
2008-10-02 10:00:00,27.31,27.73,26.77,27.39,753400.0,17.5745,17.8447,17.227,17.626,753400.0
2008-10-02 10:30:00,27.39,27.68,27.17,27.31,475000.0,17.626,17.8126,17.4844,17.5745,475000.0
2008-10-02 11:00:00,27.3,27.34,26.68,26.94,378000.0,17.568,17.5938,17.1691,17.3364,378000.0
2008-10-02 11:30:00,26.96,27.23,26.26,27.08,585700.0,17.3492,17.523,16.8988,17.4265,585700.0
2008-10-02 12:00:00,27.08,27.85,27.06,27.25,261500.0,17.4265,17.922,17.4136,17.5359,261500.0
2008-10-02 12:30:00,27.21,27.27,27.02,27.11,80800.0,17.5101,17.5487,17.3879,17.4458,80800.0
2008-10-02 13:00:00,27.1,27.16,26.51,26.53,307700.0,17.4393,17.4779,17.0597,17.0725,307700.0
2008-10-02 13:30:00,26.54,26.58,25.99,26.23,408000.0,17.079,17.1047,16.725,16.8795,408000.0
2008-10-02 14:00:00,26.23,26.4,25.92,26.0,546800.0,16.8795,16.9889,16.68,16.7315,546800.0
2008-10-02 14:30:00,26.01,26.03,25.3,25.91,490000.0,16.7379,16.7508,16.281,16.6735,490000.0
2008-10-02 15:00:00,25.92,26.61,25.74,26.45,431700.0,16.68,17.124,16.5641,17.021,431700.0
2008-10-02 15:30:00,26.47,26.53,25.87,26.27,756800.0,17.0339,17.0725,16.6478,16.9052,756800.0
2008-10-03 09:30:00,27.44,27.51,24.8,25.03,882000.0,17.6581,17.7032,15.9592,16.1073,882000.0
2008-10-03 10:00:00,25.1,25.1,24.0,24.65,604800.0,16.1523,16.1523,15.4444,15.8627,604800.0
2008-10-03 10:30:00,24.62,25.02,24.1,24.29,562400.0,15.8434,16.1008,15.5088,15.631,562400.0
2008-10-03 11:00:00,24.3,24.35,23.1,23.72,637600.0,15.6375,15.6697,14.8653,15.2642,637600.0
2008-10-03 11:30:00,23.72,24.65,23.33,24.21,650900.0,15.2642,15.8627,15.0133,15.5796,650900.0
2008-10-03 12:00:00,24.21,24.6,24.05,24.4,324000.0,15.5796,15.8305,15.4766,15.7018,324000.0
2008-10-03 12:30:00,24.36,24.62,24.01,24.5,289000.0,15.6761,15.8434,15.4509,15.7662,289000.0
2008-10-03 13:00:00,24.52,25.14,24.13,24.23,581500.0,15.7791,16.178,15.5281,15.5924,581500.0
2008-10-03 13:30:00,24.16,24.46,23.81,24.12,519600.0,15.5474,15.7404,15.3222,15.5217,519600.0
2008-10-03 14:00:00,24.12,24.15,23.35,23.41,450300.0,15.5217,15.541,15.0261,15.0648,450300.0
2008-10-03 14:30:00,23.44,23.7,23.0,23.31,555700.0,15.0841,15.2514,14.8009,15.0004,555700.0
2008-10-03 15:00:00,23.3,23.59,22.98,23.03,621400.0,14.994,15.1806,14.788,14.8202,621400.0
2008-10-03 15:30:00,23.03,23.14,22.42,23.0,1047300.0,14.8202,14.891,14.4277,14.8009,1047300.0
2008-10-06 09:30:00,21.5,22.37,20.7,20.91,602400.0,13.8356,14.3955,13.3208,13.456,602400.0
2008-10-06 10:00:00,20.99,21.06,20.08,20.24,650100.0,13.5074,13.5525,12.9218,13.0248,650100.0
2008-10-06 10:30:00,20.24,20.98,20.0,20.86,501900.0,13.0248,13.501,12.8704,13.4238,501900.0
2008-10-06 11:00:00,20.88,21.74,20.76,20.99,371500.0,13.4367,13.9901,13.3594,13.5074,371500.0
2008-10-06 11:30:00,20.98,21.35,20.6,20.75,343600.0,13.501,13.7391,13.2565,13.353,343600.0
2008-10-06 12:00:00,20.74,20.76,19.95,20.0,315900.0,13.3466,13.3594,12.8382,12.8704,315900.0
2008-10-06 12:30:00,19.99,20.01,19.38,19.59,322000.0,12.8639,12.8768,12.4714,12.6065,322000.0
2008-10-06 13:00:00,19.55,19.64,18.85,19.01,388300.0,12.5808,12.6387,12.1303,12.2333,388300.0
2008-10-06 13:30:00,19.01,19.32,18.63,19.19,847500.0,12.2333,12.4328,11.9887,12.3491,847500.0
2008-10-06 14:00:00,19.23,19.64,18.85,19.01,674700.0,12.3748,12.6387,12.1303,12.2333,674700.0
2008-10-06 14:30:00,19.0,19.55,18.5,19.17,620200.0,12.2268,12.5808,11.9051,12.3362,620200.0
2008-10-06 15:00:00,19.18,21.7,19.09,20.36,947800.0,12.3427,13.9643,12.2848,13.102,947800.0
2008-10-06 15:30:00,20.37,21.7,20.0,21.48,1289000.0,13.1085,13.9643,12.8704,13.8228,1289000.0
2008-10-07 09:30:00,21.51,22.1,19.75,19.76,1026000.0,13.8421,14.2217,12.7095,12.7159,1026000.0
2008-10-07 10:00:00,19.79,20.58,19.43,20.51,716400.0,12.7352,13.2436,12.5036,13.1986,716400.0
2008-10-07 10:30:00,20.48,20.61,18.83,18.97,415000.0,13.1792,13.2629,12.1174,12.2075,415000.0
2008-10-07 11:00:00,18.97,19.59,18.83,19.14,309500.0,12.2075,12.6065,12.1174,12.3169,309500.0
2008-10-07 11:30:00,19.15,19.28,18.76,18.91,259600.0,12.3234,12.407,12.0724,12.1689,259600.0
2008-10-07 12:00:00,18.88,18.95,18.06,18.21,324000.0,12.1496,12.1947,11.6219,11.7185,324000.0
2008-10-07 12:30:00,18.18,18.61,18.14,18.4,313900.0,11.6992,11.9759,11.6734,11.8407,313900.0
2008-10-07 13:00:00,18.41,18.98,17.6,18.06,483300.0,11.8472,12.214,11.3259,11.6219,483300.0
2008-10-07 13:30:00,18.04,18.18,17.64,17.91,328000.0,11.6091,11.6992,11.3517,11.5254,328000.0
2008-10-07 14:00:00,17.89,18.6,17.6,18.07,455700.0,11.5125,11.9694,11.3259,11.6284,455700.0
2008-10-07 14:30:00,18.02,18.22,17.7,18.02,323800.0,11.5962,11.7249,11.3903,11.5962,323800.0
2008-10-07 15:00:00,18.02,18.25,17.22,17.3,455800.0,11.5962,11.7442,11.0814,11.1329,455800.0
2008-10-07 15:30:00,17.31,17.54,16.8,16.99,685400.0,11.1393,11.2873,10.8111,10.9334,685400.0
2008-10-08 09:30:00,15.92,19.38,15.6,18.05,1930800.0,10.2448,12.4714,10.0389,11.6155,1930800.0
2008-10-08 10:00:00,18.07,18.63,17.1,17.19,748700.0,11.6284,11.9887,11.0042,11.0621,748700.0
2008-10-08 10:30:00,17.22,17.24,16.21,16.79,775000.0,11.0814,11.0942,10.4314,10.8047,775000.0
2008-10-08 11:00:00,16.78,17.36,16.23,16.79,563200.0,10.7982,11.1715,10.4443,10.8047,563200.0
2008-10-08 11:30:00,16.79,17.1,16.48,16.76,341800.0,10.8047,11.0042,10.6052,10.7854,341800.0
2008-10-08 12:00:00,16.75,16.89,15.84,16.16,495800.0,10.7789,10.869,10.1933,10.3992,495800.0
2008-10-08 12:30:00,16.18,16.52,15.87,16.18,427800.0,10.4121,10.6309,10.2126,10.4121,427800.0
2008-10-08 13:00:00,16.24,17.44,16.12,16.88,604700.0,10.4507,11.223,10.3735,10.8626,604700.0
2008-10-08 13:30:00,16.82,17.78,16.64,17.49,577700.0,10.824,11.4417,10.7081,11.2551,577700.0
2008-10-08 14:00:00,17.45,17.77,17.0,17.56,600700.0,11.2294,11.4353,10.9398,11.3002,600700.0
2008-10-08 14:30:00,17.59,17.95,16.57,17.35,604700.0,11.3195,11.5511,10.6631,11.165,604700.0
2008-10-08 15:00:00,17.35,17.78,17.12,17.68,560700.0,11.165,11.4417,11.017,11.3774,560700.0
2008-10-08 15:30:00,17.68,17.73,15.95,16.46,911200.0,11.3774,11.4096,10.2641,10.5923,911200.0
2008-10-09 09:30:00,17.4,17.99,17.09,17.22,517800.0,11.1972,11.5769,10.9977,11.0814,517800.0
2008-10-09 10:00:00,17.22,17.26,16.6,16.67,401100.0,11.0814,11.1071,10.6824,10.7274,401100.0
2008-10-09 10:30:00,16.67,16.99,16.2,16.39,351000.0,10.7274,10.9334,10.425,10.5473,351000.0
2008-10-09 11:00:00,16.4,16.9,15.76,16.09,532900.0,10.5537,10.8755,10.1418,10.3542,532900.0
2008-10-09 11:30:00,16.04,16.33,15.99,16.01,324500.0,10.322,10.5086,10.2899,10.3027,324500.0
2008-10-09 12:00:00,16.0,16.27,15.91,16.18,221500.0,10.2963,10.47,10.2384,10.4121,221500.0
2008-10-09 12:30:00,16.17,16.24,15.91,15.96,206000.0,10.4057,10.4507,10.2384,10.2705,206000.0
2008-10-09 13:00:00,15.98,16.08,15.64,15.83,221900.0,10.2834,10.3478,10.0646,10.1869,221900.0
2008-10-09 13:30:00,15.82,16.0,15.5,15.74,267500.0,10.1805,10.2963,9.9745,10.129,267500.0
2008-10-09 14:00:00,15.74,15.86,15.55,15.79,201200.0,10.129,10.2062,10.0067,10.1611,201200.0
2008-10-09 14:30:00,15.78,15.88,15.04,15.05,656300.0,10.1547,10.2191,9.6785,9.6849,656300.0
2008-10-09 15:00:00,15.05,15.09,14.1,14.41,907200.0,9.6849,9.7107,9.0736,9.2731,907200.0
2008-10-09 15:30:00,14.41,14.66,13.37,14.0,1070100.0,9.2731,9.434,8.6038,9.0092,1070100.0
2008-10-10 09:30:00,13.0,15.0,13.0,14.69,1498900.0,8.3657,9.6528,8.3657,9.4533,1498900.0
2008-10-10 10:00:00,14.7,15.23,13.65,14.02,1618200.0,9.4597,9.8008,8.784,9.0221,1618200.0
2008-10-10 10:30:00,14.01,14.1,13.32,13.5,503900.0,9.0157,9.0736,8.5717,8.6875,503900.0
2008-10-10 11:00:00,13.55,13.66,13.03,13.25,315300.0,8.7197,8.7905,8.385,8.5266,315300.0
2008-10-10 11:30:00,13.25,13.58,13.05,13.57,626500.0,8.5266,8.739,8.3979,8.7325,626500.0
2008-10-10 12:00:00,13.55,14.4,13.47,14.01,387700.0,8.7197,9.2667,8.6682,9.0157,387700.0
2008-10-10 12:30:00,14.04,14.33,13.93,14.0,419400.0,9.035,9.2216,8.9642,9.0092,419400.0
2008-10-10 13:00:00,14.01,14.06,13.77,13.9,363500.0,9.0157,9.0479,8.8612,8.9449,363500.0
2008-10-10 13:30:00,13.95,13.96,13.1,13.34,310600.0,8.9771,8.9835,8.4301,8.5845,310600.0
2008-10-10 14:00:00,13.34,13.95,13.3,13.53,403000.0,8.5845,8.9771,8.5588,8.7068,403000.0
2008-10-10 14:30:00,13.51,13.59,13.06,13.15,532900.0,8.6939,8.7454,8.4043,8.4623,532900.0
2008-10-10 15:00:00,13.15,14.47,13.15,14.04,1001300.0,8.4623,9.3117,8.4623,9.035,1001300.0
2008-10-10 15:30:00,14.05,14.5,13.8,14.17,1301200.0,9.0414,9.331,8.8805,9.1186,1301200.0
2008-10-13 09:30:00,16.09,17.75,15.9,15.98,1452700.0,10.3542,11.4224,10.2319,10.2834,1452700.0
2008-10-13 10:00:00,16.01,16.05,15.28,15.45,783400.0,10.3027,10.3285,9.833,9.9424,783400.0
2008-10-13 10:30:00,15.46,15.73,15.13,15.49,772900.0,9.9488,10.1225,9.7364,9.9681,772900.0
2008-10-13 11:00:00,15.51,15.97,15.36,15.69,493300.0,9.981,10.277,9.8844,10.0968,493300.0
2008-10-13 11:30:00,15.68,15.9,15.55,15.7,457600.0,10.0904,10.2319,10.0067,10.1032,457600.0
2008-10-13 12:00:00,15.73,15.78,15.0,15.01,516100.0,10.1225,10.1547,9.6528,9.6592,516100.0
2008-10-13 12:30:00,15.01,15.09,14.46,15.0,816200.0,9.6592,9.7107,9.3053,9.6528,816200.0
2008-10-13 13:00:00,14.99,15.11,14.97,15.02,355600.0,9.6463,9.7236,9.6335,9.6656,355600.0
2008-10-13 13:30:00,15.02,15.38,14.99,15.0,452100.0,9.6656,9.8973,9.6463,9.6528,452100.0
2008-10-13 14:00:00,15.0,15.03,14.1,14.18,522900.0,9.6528,9.6721,9.0736,9.1251,522900.0
2008-10-13 14:30:00,14.16,14.52,14.05,14.33,557700.0,9.1122,9.3439,9.0414,9.2216,557700.0
2008-10-13 15:00:00,14.32,14.63,13.8,14.2,881100.0,9.2152,9.4147,8.8805,9.138,881100.0
2008-10-13 15:30:00,14.2,14.44,13.35,13.95,1752600.0,9.138,9.2924,8.591,8.9771,1752600.0
2008-10-14 09:30:00,15.04,15.4,13.61,14.0,1040200.0,9.6785,9.9102,8.7583,9.0092,1040200.0
2008-10-14 10:00:00,14.01,14.2,12.61,12.8,1433200.0,9.0157,9.138,8.1148,8.237,1433200.0
2008-10-14 10:30:00,12.8,12.96,12.0,12.58,1236700.0,8.237,8.34,7.7222,8.0955,1236700.0
2008-10-14 11:00:00,12.6,13.09,12.45,13.09,711000.0,8.1083,8.4236,8.0118,8.4236,711000.0
2008-10-14 11:30:00,13.06,14.2,13.06,13.9,930200.0,8.4043,9.138,8.4043,8.9449,930200.0
2008-10-14 12:00:00,13.89,13.9,13.25,13.44,452600.0,8.9385,8.9449,8.5266,8.6489,452600.0
2008-10-14 12:30:00,13.44,13.95,13.31,13.75,405100.0,8.6489,8.9771,8.5652,8.8484,405100.0
2008-10-14 13:00:00,13.75,14.5,13.59,14.03,483200.0,8.8484,9.331,8.7454,9.0286,483200.0
2008-10-14 13:30:00,14.05,14.26,13.68,13.88,442500.0,9.0414,9.1766,8.8033,8.932,442500.0
2008-10-14 14:00:00,13.88,13.93,13.18,13.45,477400.0,8.932,8.9642,8.4816,8.6553,477400.0
2008-10-14 14:30:00,13.45,13.51,12.84,12.91,487900.0,8.6553,8.6939,8.2628,8.3078,487900.0
2008-10-14 15:00:00,12.92,13.01,12.77,12.98,733700.0,8.3143,8.3722,8.2177,8.3529,733700.0
2008-10-14 15:30:00,12.99,13.5,12.99,13.2,717200.0,8.3593,8.6875,8.3593,8.4944,717200.0
2008-10-15 09:30:00,14.27,14.27,12.76,13.05,1161100.0,9.183,9.183,8.2113,8.3979,1161100.0
2008-10-15 10:00:00,13.07,13.22,12.69,12.98,585100.0,8.4108,8.5073,8.1662,8.3529,585100.0
2008-10-15 10:30:00,12.94,13.32,12.75,12.77,349600.0,8.3271,8.5717,8.2049,8.2177,349600.0
2008-10-15 11:00:00,12.79,12.98,12.5,12.69,435300.0,8.2306,8.3529,8.044,8.1662,435300.0
2008-10-15 11:30:00,12.7,12.72,12.41,12.45,368300.0,8.1727,8.1855,7.9861,8.0118,368300.0
2008-10-15 12:00:00,12.47,12.67,12.38,12.38,316500.0,8.0247,8.1534,7.9668,7.9668,316500.0
2008-10-15 12:30:00,12.38,12.54,12.27,12.5,302900.0,7.9668,8.0697,7.896,8.044,302900.0
2008-10-15 13:00:00,12.5,12.52,12.25,12.27,335200.0,8.044,8.0568,7.8831,7.896,335200.0
2008-10-15 13:30:00,12.27,12.37,12.1,12.19,266600.0,7.896,7.9603,7.7866,7.8445,266600.0
2008-10-15 14:00:00,12.18,12.32,11.85,12.15,451600.0,7.838,7.9281,7.6257,7.8187,451600.0
2008-10-15 14:30:00,12.15,12.29,11.55,11.56,517800.0,7.8187,7.9088,7.4326,7.4391,517800.0
2008-10-15 15:00:00,11.56,11.7,10.66,11.14,2602200.0,7.4391,7.5292,6.8599,7.1688,2602200.0
2008-10-15 15:30:00,11.13,11.25,10.85,10.93,813200.0,7.1624,7.2396,6.9822,7.0336,813200.0
2008-10-16 09:30:00,11.35,11.85,10.95,11.4,937200.0,7.3039,7.6257,7.0465,7.3361,937200.0
2008-10-16 10:00:00,11.4,11.43,10.74,10.9,716800.0,7.3361,7.3554,6.9114,7.0143,716800.0
2008-10-16 10:30:00,10.92,11.38,10.75,10.91,514300.0,7.0272,7.3232,6.9178,7.0208,514300.0
2008-10-16 11:00:00,10.91,11.66,10.77,11.6,645600.0,7.0208,7.5034,6.9307,7.4648,645600.0
2008-10-16 11:30:00,11.58,12.77,11.31,12.65,1230500.0,7.4519,8.2177,7.2782,8.1405,1230500.0
2008-10-16 12:00:00,12.63,12.8,12.01,12.32,833200.0,8.1276,8.237,7.7286,7.9281,833200.0
2008-10-16 12:30:00,12.32,12.41,11.79,11.95,383900.0,7.9281,7.9861,7.5871,7.69,383900.0
2008-10-16 13:00:00,11.95,12.33,11.86,11.94,410300.0,7.69,7.9346,7.6321,7.6836,410300.0
2008-10-16 13:30:00,11.91,12.15,11.64,11.97,287700.0,7.6643,7.8187,7.4905,7.7029,287700.0
2008-10-16 14:00:00,11.97,12.0,11.4,11.57,261000.0,7.7029,7.7222,7.3361,7.4455,261000.0
2008-10-16 14:30:00,11.57,11.9,11.39,11.59,298400.0,7.4455,7.6579,7.3297,7.4584,298400.0
2008-10-16 15:00:00,11.59,12.5,11.56,12.16,908800.0,7.4584,8.044,7.4391,7.8252,908800.0
2008-10-16 15:30:00,12.16,12.31,11.77,11.99,873200.0,7.8252,7.9217,7.5742,7.7158,873200.0
2008-10-17 09:30:00,11.75,11.78,11.2,11.5,754900.0,7.5613,7.5806,7.2074,7.4005,754900.0
2008-10-17 10:00:00,11.5,11.8,11.35,11.59,608200.0,7.4005,7.5935,7.3039,7.4584,608200.0
2008-10-17 10:30:00,11.64,12.65,11.51,12.35,803100.0,7.4905,8.1405,7.4069,7.9474,803100.0
2008-10-17 11:00:00,12.35,12.51,12.11,12.24,403000.0,7.9474,8.0504,7.793,7.8767,403000.0
2008-10-17 11:30:00,12.24,12.83,12.24,12.58,599700.0,7.8767,8.2563,7.8767,8.0955,599700.0
2008-10-17 12:00:00,12.58,13.11,12.53,12.96,717700.0,8.0955,8.4365,8.0633,8.34,717700.0
2008-10-17 12:30:00,12.93,13.41,12.75,13.28,701200.0,8.3207,8.6296,8.2049,8.5459,701200.0
2008-10-17 13:00:00,13.28,13.5,13.12,13.33,457900.0,8.5459,8.6875,8.443,8.5781,457900.0
2008-10-17 13:30:00,13.35,13.68,13.25,13.31,561300.0,8.591,8.8033,8.5266,8.5652,561300.0
2008-10-17 14:00:00,13.31,13.56,13.25,13.4,355500.0,8.5652,8.7261,8.5266,8.6231,355500.0
2008-10-17 14:30:00,13.41,13.51,12.98,13.07,404900.0,8.6296,8.6939,8.3529,8.4108,404900.0
2008-10-17 15:00:00,13.08,13.42,12.78,12.91,771700.0,8.4172,8.636,8.2242,8.3078,771700.0
2008-10-17 15:30:00,12.92,13.27,12.78,13.0,1066900.0,8.3143,8.5395,8.2242,8.3657,1066900.0
2008-10-20 09:30:00,13.79,14.0,12.61,12.96,952900.0,8.8741,9.0092,8.1148,8.34,952900.0
2008-10-20 10:00:00,13.0,13.34,11.93,12.18,1381400.0,8.3657,8.5845,7.6772,7.838,1381400.0
2008-10-20 10:30:00,12.19,12.54,11.88,12.22,862500.0,7.8445,8.0697,7.645,7.8638,862500.0
2008-10-20 11:00:00,12.21,12.72,11.82,12.72,837400.0,7.8574,8.1855,7.6064,8.1855,837400.0
2008-10-20 11:30:00,12.65,12.69,12.33,12.35,300800.0,8.1405,8.1662,7.9346,7.9474,300800.0
2008-10-20 12:00:00,12.37,12.37,12.03,12.2,237800.0,7.9603,7.9603,7.7415,7.8509,237800.0
2008-10-20 12:30:00,12.18,12.21,11.9,12.07,385800.0,7.838,7.8574,7.6579,7.7673,385800.0
2008-10-20 13:00:00,12.01,12.17,11.95,12.11,228200.0,7.7286,7.8316,7.69,7.793,228200.0
2008-10-20 13:30:00,12.13,12.28,11.92,12.02,238100.0,7.8059,7.9024,7.6707,7.7351,238100.0
2008-10-20 14:00:00,12.0,12.18,12.0,12.15,219600.0,7.7222,7.838,7.7222,7.8187,219600.0
2008-10-20 14:30:00,12.15,12.18,12.0,12.14,226600.0,7.8187,7.838,7.7222,7.8123,226600.0
2008-10-20 15:00:00,12.15,12.28,12.02,12.21,242400.0,7.8187,7.9024,7.7351,7.8574,242400.0
2008-10-20 15:30:00,12.19,12.25,12.11,12.18,443500.0,7.8445,7.8831,7.793,7.838,443500.0
2008-10-21 09:30:00,11.99,12.99,11.84,12.6,1614500.0,7.7158,8.3593,7.6193,8.1083,1614500.0
2008-10-21 10:00:00,12.63,13.32,12.48,12.88,1275700.0,8.1276,8.5717,8.0311,8.2885,1275700.0
2008-10-21 10:30:00,12.88,12.88,12.32,12.52,489800.0,8.2885,8.2885,7.9281,8.0568,489800.0
2008-10-21 11:00:00,12.51,12.52,12.4,12.47,178400.0,8.0504,8.0568,7.9796,8.0247,178400.0
2008-10-21 11:30:00,12.47,12.76,12.38,12.43,452500.0,8.0247,8.2113,7.9668,7.9989,452500.0
2008-10-21 12:00:00,12.44,12.5,12.28,12.42,410400.0,8.0054,8.044,7.9024,7.9925,410400.0
2008-10-21 12:30:00,12.43,12.65,12.42,12.45,271400.0,7.9989,8.1405,7.9925,8.0118,271400.0
2008-10-21 13:00:00,12.46,12.82,12.46,12.79,185000.0,8.0182,8.2499,8.0182,8.2306,185000.0
2008-10-21 13:30:00,12.78,13.05,12.64,12.87,352100.0,8.2242,8.3979,8.1341,8.2821,352100.0
2008-10-21 14:00:00,12.87,13.06,12.78,12.93,485800.0,8.2821,8.4043,8.2242,8.3207,485800.0
2008-10-21 14:30:00,12.93,13.45,12.86,13.03,546200.0,8.3207,8.6553,8.2756,8.385,546200.0
2008-10-21 15:00:00,13.04,13.19,12.67,12.69,425600.0,8.3915,8.488,8.1534,8.1662,425600.0
2008-10-21 15:30:00,12.69,12.75,12.36,12.38,1010600.0,8.1662,8.2049,7.9539,7.9668,1010600.0
2008-10-22 09:30:00,12.0,12.42,11.86,12.14,808600.0,7.7222,7.9925,7.6321,7.8123,808600.0
2008-10-22 10:00:00,12.12,12.69,12.09,12.59,544300.0,7.7994,8.1662,7.7801,8.1019,544300.0
2008-10-22 10:30:00,12.58,13.2,12.52,12.87,719000.0,8.0955,8.4944,8.0568,8.2821,719000.0
2008-10-22 11:00:00,12.86,12.86,12.47,12.59,298700.0,8.2756,8.2756,8.0247,8.1019,298700.0
2008-10-22 11:30:00,12.58,12.79,12.5,12.74,223400.0,8.0955,8.2306,8.044,8.1984,223400.0
2008-10-22 12:00:00,12.73,12.77,12.57,12.69,182300.0,8.192,8.2177,8.089,8.1662,182300.0
2008-10-22 12:30:00,12.69,12.76,12.52,12.63,209500.0,8.1662,8.2113,8.0568,8.1276,209500.0
2008-10-22 13:00:00,12.64,12.64,12.3,12.33,307200.0,8.1341,8.1341,7.9153,7.9346,307200.0
2008-10-22 13:30:00,12.33,12.33,11.96,12.05,663000.0,7.9346,7.9346,7.6965,7.7544,663000.0
2008-10-22 14:00:00,12.05,12.22,11.84,12.18,360400.0,7.7544,7.8638,7.6193,7.838,360400.0
2008-10-22 14:30:00,12.19,12.2,11.9,12.04,395700.0,7.8445,7.8509,7.6579,7.748,395700.0
2008-10-22 15:00:00,12.03,12.04,11.39,11.5,519000.0,7.7415,7.748,7.3297,7.4005,519000.0
2008-10-22 15:30:00,11.49,11.7,11.3,11.57,587300.0,7.394,7.5292,7.2718,7.4455,587300.0
2008-10-23 09:30:00,11.78,11.78,10.15,10.23,1164100.0,7.5806,7.5806,6.5317,6.5832,1164100.0
2008-10-23 10:00:00,10.22,10.39,9.33,9.41,1959900.0,6.5768,6.6862,6.004,6.0555,1959900.0
2008-10-23 10:30:00,9.41,9.84,9.2,9.67,1130300.0,6.0555,6.3322,5.9204,6.2228,1130300.0
2008-10-23 11:00:00,9.7,9.88,9.45,9.55,609400.0,6.2421,6.358,6.0812,6.1456,609400.0
2008-10-23 11:30:00,9.57,9.62,8.72,9.02,1343600.0,6.1585,6.1906,5.6115,5.8045,1343600.0
2008-10-23 12:00:00,9.02,9.02,8.35,8.66,1146500.0,5.8045,5.8045,5.3734,5.5729,1146500.0
2008-10-23 12:30:00,8.66,8.88,8.61,8.66,499000.0,5.5729,5.7144,5.5407,5.5729,499000.0
2008-10-23 13:00:00,8.65,8.83,8.51,8.64,533500.0,5.5664,5.6823,5.4763,5.56,533500.0
2008-10-23 13:30:00,8.64,8.64,8.26,8.52,711300.0,5.56,5.56,5.3155,5.4828,711300.0
2008-10-23 14:00:00,8.53,8.57,8.2,8.45,735300.0,5.4892,5.5149,5.2768,5.4377,735300.0
2008-10-23 14:30:00,8.42,8.7,8.09,8.25,1115600.0,5.4184,5.5986,5.2061,5.309,1115600.0
2008-10-23 15:00:00,8.27,9.0,8.18,8.47,1486900.0,5.3219,5.7917,5.264,5.4506,1486900.0
2008-10-23 15:30:00,8.48,8.61,8.03,8.16,1659700.0,5.457,5.5407,5.1674,5.2511,1659700.0
2008-10-24 09:30:00,6.73,7.12,5.8,6.92,3837700.0,4.3309,4.5818,3.7324,4.4531,3837700.0
2008-10-24 10:00:00,6.93,7.22,6.76,6.88,1743200.0,4.4596,4.6462,4.3502,4.4274,1743200.0
2008-10-24 10:30:00,6.88,7.38,6.84,7.14,1507700.0,4.4274,4.7492,4.4017,4.5947,1507700.0
2008-10-24 11:00:00,7.15,7.58,6.9,7.0,1960800.0,4.6012,4.8779,4.4403,4.5046,1960800.0
2008-10-24 11:30:00,6.98,7.13,6.32,6.46,2030000.0,4.4918,4.5883,4.067,4.1571,2030000.0
2008-10-24 12:00:00,6.46,6.83,6.37,6.6,1170100.0,4.1571,4.3952,4.0992,4.2472,1170100.0
2008-10-24 12:30:00,6.61,6.74,6.5,6.61,475800.0,4.2537,4.3373,4.1829,4.2537,475800.0
2008-10-24 13:00:00,6.62,6.67,6.44,6.46,637000.0,4.2601,4.2923,4.1443,4.1571,637000.0
2008-10-24 13:30:00,6.45,6.58,6.42,6.46,640000.0,4.1507,4.2343,4.1314,4.1571,640000.0
2008-10-24 14:00:00,6.46,6.54,6.24,6.41,877800.0,4.1571,4.2086,4.0156,4.1249,877800.0
2008-10-24 14:30:00,6.4,6.56,6.13,6.54,920800.0,4.1185,4.2215,3.9448,4.2086,920800.0
2008-10-24 15:00:00,6.54,6.7,6.29,6.63,1287200.0,4.2086,4.3116,4.0477,4.2665,1287200.0
2008-10-24 15:30:00,6.64,6.65,5.85,6.25,3375700.0,4.273,4.2794,3.7646,4.022,3375700.0
2008-10-27 09:30:00,6.58,6.78,6.0,6.21,1619300.0,4.2343,4.3631,3.8611,3.9962,1619300.0
2008-10-27 10:00:00,6.23,6.4,5.52,5.96,2798700.0,4.0091,4.1185,3.5522,3.8354,2798700.0
2008-10-27 10:30:00,5.97,6.52,5.65,6.11,1994900.0,3.8418,4.1957,3.6359,3.9319,1994900.0
2008-10-27 11:00:00,6.13,6.28,5.98,6.07,854900.0,3.9448,4.0413,3.8482,3.9062,854900.0
2008-10-27 11:30:00,6.05,6.15,5.9,5.91,677700.0,3.8933,3.9576,3.7968,3.8032,677700.0
2008-10-27 12:00:00,5.93,6.2,5.9,5.98,683100.0,3.8161,3.9898,3.7968,3.8482,683100.0
2008-10-27 12:30:00,5.97,6.12,5.97,6.06,490500.0,3.8418,3.9383,3.8418,3.8997,490500.0
2008-10-27 13:00:00,6.07,6.07,5.8,5.9,651200.0,3.9062,3.9062,3.7324,3.7968,651200.0
2008-10-27 13:30:00,5.9,6.11,5.89,5.97,375700.0,3.7968,3.9319,3.7903,3.8418,375700.0
2008-10-27 14:00:00,5.97,6.0,5.55,5.69,882700.0,3.8418,3.8611,3.5715,3.6616,882700.0
2008-10-27 14:30:00,5.7,5.82,5.61,5.68,460600.0,3.6681,3.7453,3.6101,3.6552,460600.0
2008-10-27 15:00:00,5.66,5.92,5.62,5.78,920100.0,3.6423,3.8096,3.6166,3.7195,920100.0
2008-10-27 15:30:00,5.78,5.89,5.75,5.89,1845100.0,3.7195,3.7903,3.7002,3.7903,1845100.0
2008-10-28 09:30:00,6.22,6.25,5.83,5.87,1173300.0,4.0027,4.022,3.7517,3.7774,1173300.0
2008-10-28 10:00:00,5.85,5.88,5.15,5.34,1381100.0,3.7646,3.7839,3.3141,3.4364,1381100.0
2008-10-28 10:30:00,5.34,5.34,4.85,4.99,2113000.0,3.4364,3.4364,3.1211,3.2112,2113000.0
2008-10-28 11:00:00,4.98,5.11,4.94,5.01,2293800.0,3.2047,3.2884,3.179,3.224,2293800.0
2008-10-28 11:30:00,5.01,5.23,4.95,5.14,1407000.0,3.224,3.3656,3.1854,3.3077,1407000.0
2008-10-28 12:00:00,5.14,5.14,4.87,4.93,1163000.0,3.3077,3.3077,3.1339,3.1725,1163000.0
2008-10-28 12:30:00,4.93,4.95,4.69,4.75,994300.0,3.1725,3.1854,3.0181,3.0567,994300.0
2008-10-28 13:00:00,4.74,4.87,4.38,4.48,1728100.0,3.0503,3.1339,2.8186,2.883,1728100.0
2008-10-28 13:30:00,4.49,4.63,4.32,4.35,1025900.0,2.8894,2.9795,2.78,2.7993,1025900.0
2008-10-28 14:00:00,4.34,4.93,4.32,4.69,1924900.0,2.7929,3.1725,2.78,3.0181,1924900.0
2008-10-28 14:30:00,4.7,5.41,4.54,5.06,3717400.0,3.0245,3.4814,2.9216,3.2562,3717400.0
2008-10-28 15:00:00,5.07,5.3,4.8,4.92,2543000.0,3.2626,3.4106,3.0889,3.1661,2543000.0
2008-10-28 15:30:00,4.92,5.1,4.75,4.79,2311200.0,3.1661,3.2819,3.0567,3.0825,2311200.0
2008-10-29 09:30:00,5.18,6.44,4.86,6.05,6860700.0,3.3334,4.1443,3.1275,3.8933,6860700.0
2008-10-29 10:00:00,6.03,6.79,5.88,6.51,3970200.0,3.8804,4.3695,3.7839,4.1893,3970200.0
2008-10-29 10:30:00,6.5,6.59,6.02,6.3,1668400.0,4.1829,4.2408,3.874,4.0542,1668400.0
2008-10-29 11:00:00,6.3,7.24,6.23,7.16,3155300.0,4.0542,4.6591,4.0091,4.6076,3155300.0
2008-10-29 11:30:00,7.16,8.47,7.1,8.13,4885700.0,4.6076,5.4506,4.569,5.2318,4885700.0
2008-10-29 12:00:00,8.13,8.89,7.95,8.79,4157300.0,5.2318,5.7209,5.116,5.6565,4157300.0
2008-10-29 12:30:00,8.76,10.4,8.76,10.39,5627700.0,5.6372,6.6926,5.6372,6.6862,5627700.0
2008-10-29 13:00:00,10.4,10.97,9.05,9.38,7550500.0,6.6926,7.0594,5.8238,6.0362,7550500.0
2008-10-29 13:30:00,9.4,10.22,9.16,9.6,3769400.0,6.0491,6.5768,5.8946,6.1778,3769400.0
2008-10-29 14:00:00,9.6,9.89,9.0,9.65,3238600.0,6.1778,6.3644,5.7917,6.2099,3238600.0
2008-10-29 14:30:00,9.65,10.22,9.17,9.83,3693200.0,6.2099,6.5768,5.9011,6.3258,3693200.0
2008-10-29 15:00:00,9.83,9.95,9.3,9.34,2688300.0,6.3258,6.403,5.9847,6.0105,2688300.0
2008-10-29 15:30:00,9.33,9.4,8.35,8.85,3836300.0,6.004,6.0491,5.3734,5.6951,3836300.0
2008-10-30 09:30:00,10.81,12.75,10.0,11.26,9655900.0,6.9564,8.2049,6.4352,7.246,9655900.0
2008-10-30 10:00:00,11.23,11.77,10.66,11.26,5113100.0,7.2267,7.5742,6.8599,7.246,5113100.0
2008-10-30 10:30:00,11.25,11.6,10.75,11.46,2552300.0,7.2396,7.4648,6.9178,7.3747,2552300.0
2008-10-30 11:00:00,11.49,11.85,11.41,11.48,2466800.0,7.394,7.6257,7.3425,7.3876,2466800.0
2008-10-30 11:30:00,11.49,11.72,10.8,11.18,2491800.0,7.394,7.542,6.95,7.1945,2491800.0
2008-10-30 12:00:00,11.15,11.45,11.1,11.15,1176500.0,7.1752,7.3683,7.143,7.1752,1176500.0
2008-10-30 12:30:00,11.15,11.34,10.8,10.94,1133900.0,7.1752,7.2975,6.95,7.0401,1133900.0
2008-10-30 13:00:00,10.94,11.3,10.88,10.91,1090800.0,7.0401,7.2718,7.0015,7.0208,1090800.0
2008-10-30 13:30:00,10.91,11.1,10.5,10.85,1332700.0,7.0208,7.143,6.7569,6.9822,1332700.0
2008-10-30 14:00:00,10.85,10.99,10.67,10.94,909400.0,6.9822,7.0723,6.8663,7.0401,909400.0
2008-10-30 14:30:00,10.93,11.19,10.82,10.97,1058700.0,7.0336,7.201,6.9629,7.0594,1058700.0
2008-10-30 15:00:00,10.96,11.49,10.53,10.75,2033000.0,7.053,7.394,6.7762,6.9178,2033000.0
2008-10-30 15:30:00,10.75,10.82,9.81,10.45,2565700.0,6.9178,6.9629,6.3129,6.7248,2565700.0
2008-10-31 09:30:00,11.42,12.15,11.05,11.32,5320100.0,7.349,7.8187,7.1109,7.2846,5320100.0
2008-10-31 10:00:00,11.32,12.0,11.32,11.97,2121400.0,7.2846,7.7222,7.2846,7.7029,2121400.0
2008-10-31 10:30:00,11.97,12.25,11.75,12.0,2509700.0,7.7029,7.8831,7.5613,7.7222,2509700.0
2008-10-31 11:00:00,12.0,13.07,11.96,13.06,3145300.0,7.7222,8.4108,7.6965,8.4043,3145300.0
2008-10-31 11:30:00,13.06,13.15,12.5,12.75,2166600.0,8.4043,8.4623,8.044,8.2049,2166600.0
2008-10-31 12:00:00,12.75,12.77,11.21,12.47,1253800.0,8.2049,8.2177,7.2138,8.0247,1253800.0
2008-10-31 12:30:00,12.49,13.44,12.45,13.29,1866200.0,8.0375,8.6489,8.0118,8.5524,1866200.0
2008-10-31 13:00:00,13.3,14.99,13.13,14.74,4020000.0,8.5588,9.6463,8.4494,9.4855,4020000.0
2008-10-31 13:30:00,14.75,15.0,13.96,14.11,2856800.0,9.4919,9.6528,8.9835,9.08,2856800.0
2008-10-31 14:00:00,14.13,15.0,14.12,14.96,3499400.0,9.0929,9.6528,9.0865,9.627,3499400.0
2008-10-31 14:30:00,14.95,15.72,14.42,15.64,3463700.0,9.6206,10.1161,9.2795,10.0646,3463700.0
2008-10-31 15:00:00,15.62,16.11,14.21,14.67,6802800.0,10.0517,10.3671,9.1444,9.4404,6802800.0
2008-10-31 15:30:00,14.69,15.17,13.75,14.01,5321900.0,9.4533,9.7622,8.8484,9.0157,5321900.0
2008-11-03 09:30:00,15.91,16.81,14.8,15.73,5737600.0,10.2384,10.8175,9.5241,10.1225,5737600.0
2008-11-03 10:00:00,15.73,16.25,15.08,15.85,3003100.0,10.1225,10.4572,9.7042,10.1998,3003100.0
2008-11-03 10:30:00,15.88,16.15,15.6,15.85,1427500.0,10.2191,10.3928,10.0389,10.1998,1427500.0
2008-11-03 11:00:00,15.85,15.92,15.25,15.56,1653300.0,10.1998,10.2448,9.8136,10.0131,1653300.0
2008-11-03 11:30:00,15.57,15.75,15.25,15.38,1166700.0,10.0196,10.1354,9.8136,9.8973,1166700.0
2008-11-03 12:00:00,15.38,15.5,15.0,15.12,1542300.0,9.8973,9.9745,9.6528,9.73,1542300.0
2008-11-03 12:30:00,15.14,15.2,14.02,14.24,2775300.0,9.7429,9.7815,9.0221,9.1637,2775300.0
2008-11-03 13:00:00,14.23,14.67,14.1,14.39,1383300.0,9.1573,9.4404,9.0736,9.2602,1383300.0
2008-11-03 13:30:00,14.39,14.39,14.0,14.12,993300.0,9.2602,9.2602,9.0092,9.0865,993300.0
2008-11-03 14:00:00,14.1,14.13,13.51,13.73,2167700.0,9.0736,9.0929,8.6939,8.8355,2167700.0
2008-11-03 14:30:00,13.71,14.63,13.7,13.96,1765000.0,8.8226,9.4147,8.8162,8.9835,1765000.0
2008-11-03 15:00:00,13.96,14.09,13.7,13.91,937700.0,8.9835,9.0672,8.8162,8.9513,937700.0
2008-11-03 15:30:00,13.91,15.15,13.9,14.14,2535600.0,8.9513,9.7493,8.9449,9.0993,2535600.0
2008-11-04 09:30:00,15.25,15.5,13.53,14.06,3645900.0,9.8136,9.9745,8.7068,9.0479,3645900.0
2008-11-04 10:00:00,14.02,14.37,13.88,14.13,1176100.0,9.0221,9.2474,8.932,9.0929,1176100.0
2008-11-04 10:30:00,14.13,14.54,13.85,14.47,1234000.0,9.0929,9.3567,8.9127,9.3117,1234000.0
2008-11-04 11:00:00,14.46,14.84,14.07,14.27,1103000.0,9.3053,9.5498,9.0543,9.183,1103000.0
2008-11-04 11:30:00,14.29,14.49,14.13,14.4,488400.0,9.1959,9.3246,9.0929,9.2667,488400.0
2008-11-04 12:00:00,14.42,14.5,14.15,14.17,451700.0,9.2795,9.331,9.1058,9.1186,451700.0
2008-11-04 12:30:00,14.18,14.25,13.91,14.14,526300.0,9.1251,9.1701,8.9513,9.0993,526300.0
2008-11-04 13:00:00,14.14,14.25,13.94,13.99,411500.0,9.0993,9.1701,8.9706,9.0028,411500.0
2008-11-04 13:30:00,13.98,14.15,13.81,14.09,502700.0,8.9964,9.1058,8.887,9.0672,502700.0
2008-11-04 14:00:00,14.09,14.19,13.53,13.56,950000.0,9.0672,9.1315,8.7068,8.7261,950000.0
2008-11-04 14:30:00,13.54,13.6,13.28,13.37,1266800.0,8.7132,8.7518,8.5459,8.6038,1266800.0
2008-11-04 15:00:00,13.36,13.45,12.93,12.95,977600.0,8.5974,8.6553,8.3207,8.3336,977600.0
2008-11-04 15:30:00,12.95,12.99,12.26,12.84,3023200.0,8.3336,8.3593,7.8895,8.2628,3023200.0
2008-11-05 09:30:00,12.64,13.1,11.66,12.53,2410900.0,8.1341,8.4301,7.5034,8.0633,2410900.0
2008-11-05 10:00:00,12.53,13.08,12.5,12.79,1397700.0,8.0633,8.4172,8.044,8.2306,1397700.0
2008-11-05 10:30:00,12.8,12.94,12.3,12.41,724500.0,8.237,8.3271,7.9153,7.9861,724500.0
2008-11-05 11:00:00,12.45,12.66,12.3,12.42,380600.0,8.0118,8.1469,7.9153,7.9925,380600.0
2008-11-05 11:30:00,12.42,12.44,11.75,11.83,1160100.0,7.9925,8.0054,7.5613,7.6128,1160100.0
2008-11-05 12:00:00,11.85,11.95,11.6,11.67,807600.0,7.6257,7.69,7.4648,7.5099,807600.0
2008-11-05 12:30:00,11.69,11.84,11.66,11.75,419700.0,7.5227,7.6193,7.5034,7.5613,419700.0
2008-11-05 13:00:00,11.76,12.18,11.75,11.88,727600.0,7.5678,7.838,7.5613,7.645,727600.0
2008-11-05 13:30:00,11.9,11.94,11.7,11.85,309100.0,7.6579,7.6836,7.5292,7.6257,309100.0
2008-11-05 14:00:00,11.85,11.89,11.62,11.65,389900.0,7.6257,7.6514,7.4777,7.497,389900.0
2008-11-05 14:30:00,11.67,12.35,11.6,12.06,812400.0,7.5099,7.9474,7.4648,7.7608,812400.0
2008-11-05 15:00:00,12.05,12.16,11.7,11.85,768000.0,7.7544,7.8252,7.5292,7.6257,768000.0
2008-11-05 15:30:00,11.84,11.85,11.55,11.75,1515800.0,7.6193,7.6257,7.4326,7.5613,1515800.0
2008-11-06 09:30:00,7.94,9.5,7.83,9.04,10389900.0,5.1095,6.1134,5.0387,5.8174,10389900.0
2008-11-06 10:00:00,9.04,9.47,8.62,8.75,6184800.0,5.8174,6.0941,5.5471,5.6308,6184800.0
2008-11-06 10:30:00,8.78,8.91,8.0,8.2,4123600.0,5.6501,5.7337,5.1481,5.2768,4123600.0
2008-11-06 11:00:00,8.21,8.27,7.55,7.73,4057300.0,5.2833,5.3219,4.8586,4.9744,4057300.0
2008-11-06 11:30:00,7.72,7.8,6.7,6.92,4748000.0,4.968,5.0194,4.3116,4.4531,4748000.0
2008-11-06 12:00:00,6.94,7.29,6.52,7.23,4001000.0,4.466,4.6912,4.1957,4.6526,4001000.0
2008-11-06 12:30:00,7.22,7.49,7.08,7.38,2033400.0,4.6462,4.8199,4.5561,4.7492,2033400.0
2008-11-06 13:00:00,7.38,8.31,7.0,8.23,3674100.0,4.7492,5.3476,4.5046,5.2962,3674100.0
2008-11-06 13:30:00,8.24,8.3,7.66,8.14,2656800.0,5.3026,5.3412,4.9293,5.2382,2656800.0
2008-11-06 14:00:00,8.13,8.34,7.75,7.91,2189000.0,5.2318,5.3669,4.9873,5.0902,2189000.0
2008-11-06 14:30:00,7.91,8.23,7.8,7.95,1766100.0,5.0902,5.2962,5.0194,5.116,1766100.0
2008-11-06 15:00:00,7.95,8.03,7.35,7.45,2305300.0,5.116,5.1674,4.7299,4.7942,2305300.0
2008-11-06 15:30:00,7.46,7.96,7.37,7.73,3226600.0,4.8006,5.1224,4.7427,4.9744,3226600.0
2008-11-07 09:30:00,7.35,8.15,6.81,7.17,4773400.0,4.7299,5.2447,4.3824,4.614,4773400.0
2008-11-07 10:00:00,7.17,7.39,6.87,7.17,2508600.0,4.614,4.7556,4.421,4.614,2508600.0
2008-11-07 10:30:00,7.14,7.2,6.66,6.79,1714100.0,4.5947,4.6333,4.2858,4.3695,1714100.0
2008-11-07 11:00:00,6.78,6.97,6.52,6.54,1580500.0,4.3631,4.4853,4.1957,4.2086,1580500.0
2008-11-07 11:30:00,6.54,6.91,6.53,6.67,1129900.0,4.2086,4.4467,4.2022,4.2923,1129900.0
2008-11-07 12:00:00,6.67,6.85,6.61,6.71,770800.0,4.2923,4.4081,4.2537,4.318,770800.0
2008-11-07 12:30:00,6.71,6.82,6.63,6.75,428500.0,4.318,4.3888,4.2665,4.3437,428500.0
2008-11-07 13:00:00,6.72,7.2,6.72,6.91,1556100.0,4.3244,4.6333,4.3244,4.4467,1556100.0
2008-11-07 13:30:00,6.92,7.07,6.78,6.84,797700.0,4.4531,4.5497,4.3631,4.4017,797700.0
2008-11-07 14:00:00,6.84,6.9,6.7,6.81,606000.0,4.4017,4.4403,4.3116,4.3824,606000.0
2008-11-07 14:30:00,6.81,7.18,6.8,6.9,1371500.0,4.3824,4.6205,4.3759,4.4403,1371500.0
2008-11-07 15:00:00,6.9,7.01,6.66,6.76,1306300.0,4.4403,4.5111,4.2858,4.3502,1306300.0
2008-11-07 15:30:00,6.75,7.0,6.7,6.76,2367000.0,4.3437,4.5046,4.3116,4.3502,2367000.0
2008-11-10 09:30:00,7.48,7.6,6.72,6.94,2657300.0,4.8135,4.8907,4.3244,4.466,2657300.0
2008-11-10 10:00:00,6.96,7.02,6.7,6.76,902600.0,4.4789,4.5175,4.3116,4.3502,902600.0
2008-11-10 10:30:00,6.77,6.89,6.72,6.8,782900.0,4.3566,4.4338,4.3244,4.3759,782900.0
2008-11-10 11:00:00,6.81,6.94,6.72,6.82,716200.0,4.3824,4.466,4.3244,4.3888,716200.0
2008-11-10 11:30:00,6.83,6.88,6.75,6.84,476400.0,4.3952,4.4274,4.3437,4.4017,476400.0
2008-11-10 12:00:00,6.83,8.67,6.81,8.06,7374000.0,4.3952,5.5793,4.3824,5.1868,7374000.0
2008-11-10 12:30:00,8.06,8.16,7.29,7.37,3604600.0,5.1868,5.2511,4.6912,4.7427,3604600.0
2008-11-10 13:00:00,7.38,7.51,7.05,7.16,2337500.0,4.7492,4.8328,4.5368,4.6076,2337500.0
2008-11-10 13:30:00,7.16,7.48,7.13,7.47,2068000.0,4.6076,4.8135,4.5883,4.8071,2068000.0
2008-11-10 14:00:00,7.48,7.6,7.09,7.47,2657100.0,4.8135,4.8907,4.5625,4.8071,2657100.0
2008-11-10 14:30:00,7.47,7.72,7.2,7.24,2699100.0,4.8071,4.968,4.6333,4.6591,2699100.0
2008-11-10 15:00:00,7.24,7.8,7.13,7.75,3822300.0,4.6591,5.0194,4.5883,4.9873,3822300.0
2008-11-10 15:30:00,7.74,8.35,7.67,8.02,6363400.0,4.9808,5.3734,4.9358,5.161,6363400.0
2008-11-11 09:30:00,6.48,6.7,6.43,6.65,138500.0,4.17,4.3116,4.1378,4.2794,138500.0
2008-11-11 10:00:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:30:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:00:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:30:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:00:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:30:00,6.66,6.71,6.06,6.28,9041500.0,4.2858,4.318,3.8997,4.0413,9041500.0
2008-11-11 13:00:00,6.28,6.42,5.52,5.71,11698800.0,4.0413,4.1314,3.5522,3.6745,11698800.0
2008-11-11 13:30:00,5.71,5.77,5.18,5.37,8962400.0,3.6745,3.7131,3.3334,3.4557,8962400.0
2008-11-11 14:00:00,5.37,5.48,5.05,5.34,6540400.0,3.4557,3.5265,3.2498,3.4364,6540400.0
2008-11-11 14:30:00,5.34,5.38,5.09,5.14,2745500.0,3.4364,3.4621,3.2755,3.3077,2745500.0
2008-11-11 15:00:00,5.15,5.58,5.12,5.47,4368500.0,3.3141,3.5908,3.2948,3.52,4368500.0
2008-11-11 15:30:00,5.47,5.47,5.11,5.26,4978100.0,3.52,3.52,3.2884,3.3849,4978100.0
2008-11-12 09:30:00,5.24,5.66,5.04,5.14,5453800.0,3.372,3.6423,3.2433,3.3077,5453800.0
2008-11-12 10:00:00,5.15,5.28,4.96,4.98,4539800.0,3.3141,3.3978,3.1918,3.2047,4539800.0
2008-11-12 10:30:00,4.98,5.03,4.83,4.95,3842700.0,3.2047,3.2369,3.1082,3.1854,3842700.0
2008-11-12 11:00:00,4.95,5.03,4.9,5.02,2243800.0,3.1854,3.2369,3.1532,3.2305,2243800.0
2008-11-12 11:30:00,5.02,5.07,4.92,4.99,1619100.0,3.2305,3.2626,3.1661,3.2112,1619100.0
2008-11-12 12:00:00,4.99,5.07,4.99,5.01,1833600.0,3.2112,3.2626,3.2112,3.224,1833600.0
2008-11-12 12:30:00,5.01,5.04,4.95,5.02,2753900.0,3.224,3.2433,3.1854,3.2305,2753900.0
2008-11-12 13:00:00,5.02,5.04,4.97,4.99,2542400.0,3.2305,3.2433,3.1983,3.2112,2542400.0
2008-11-12 13:30:00,4.99,5.0,4.89,4.97,2096900.0,3.2112,3.2176,3.1468,3.1983,2096900.0
2008-11-12 14:00:00,4.97,5.08,4.93,5.02,2212600.0,3.1983,3.2691,3.1725,3.2305,2212600.0
2008-11-12 14:30:00,5.02,5.07,4.9,5.0,2502000.0,3.2305,3.2626,3.1532,3.2176,2502000.0
2008-11-12 15:00:00,5.0,5.04,4.98,5.01,1828400.0,3.2176,3.2433,3.2047,3.224,1828400.0
2008-11-12 15:30:00,5.0,5.14,4.94,5.09,4928500.0,3.2176,3.3077,3.179,3.2755,4928500.0
2008-11-13 09:30:00,5.45,5.6,5.15,5.26,3513800.0,3.5072,3.6037,3.3141,3.3849,3513800.0
2008-11-13 10:00:00,5.26,5.49,5.25,5.45,3126100.0,3.3849,3.5329,3.3785,3.5072,3126100.0
2008-11-13 10:30:00,5.45,5.49,5.38,5.47,1965200.0,3.5072,3.5329,3.4621,3.52,1965200.0
2008-11-13 11:00:00,5.48,5.69,5.32,5.47,2860500.0,3.5265,3.6616,3.4235,3.52,2860500.0
2008-11-13 11:30:00,5.48,5.49,5.36,5.4,868200.0,3.5265,3.5329,3.4493,3.475,868200.0
2008-11-13 12:00:00,5.4,5.43,5.2,5.21,892500.0,3.475,3.4943,3.3463,3.3527,892500.0
2008-11-13 12:30:00,5.21,5.3,5.05,5.05,924300.0,3.3527,3.4106,3.2498,3.2498,924300.0
2008-11-13 13:00:00,5.05,5.27,5.01,5.26,1329100.0,3.2498,3.3913,3.224,3.3849,1329100.0
2008-11-13 13:30:00,5.25,5.31,5.17,5.25,1397900.0,3.3785,3.4171,3.327,3.3785,1397900.0
2008-11-13 14:00:00,5.24,5.36,5.22,5.35,1078400.0,3.372,3.4493,3.3592,3.4428,1078400.0
2008-11-13 14:30:00,5.36,5.72,5.33,5.48,3467100.0,3.4493,3.6809,3.43,3.5265,3467100.0
2008-11-13 15:00:00,5.48,5.58,5.26,5.52,2430400.0,3.5265,3.5908,3.3849,3.5522,2430400.0
2008-11-13 15:30:00,5.53,5.65,5.5,5.58,2999700.0,3.5587,3.6359,3.5393,3.5908,2999700.0
2008-11-14 09:30:00,5.69,6.42,5.5,6.14,7654900.0,3.6616,4.1314,3.5393,3.9512,7654900.0
2008-11-14 10:00:00,6.14,6.35,6.01,6.2,3512700.0,3.9512,4.0863,3.8675,3.9898,3512700.0
2008-11-14 10:30:00,6.2,6.26,6.0,6.23,2444500.0,3.9898,4.0284,3.8611,4.0091,2444500.0
2008-11-14 11:00:00,6.23,6.64,6.11,6.4,4234100.0,4.0091,4.273,3.9319,4.1185,4234100.0
2008-11-14 11:30:00,6.4,6.63,6.34,6.51,2553900.0,4.1185,4.2665,4.0799,4.1893,2553900.0
2008-11-14 12:00:00,6.52,6.52,6.25,6.33,2142800.0,4.1957,4.1957,4.022,4.0735,2142800.0
2008-11-14 12:30:00,6.33,6.36,6.11,6.28,1747800.0,4.0735,4.0928,3.9319,4.0413,1747800.0
2008-11-14 13:00:00,6.27,6.27,5.95,6.13,2039000.0,4.0349,4.0349,3.8289,3.9448,2039000.0
2008-11-14 13:30:00,6.13,6.26,6.03,6.04,1131200.0,3.9448,4.0284,3.8804,3.8868,1131200.0
2008-11-14 14:00:00,6.04,6.15,5.86,5.97,2175900.0,3.8868,3.9576,3.771,3.8418,2175900.0
2008-11-14 14:30:00,5.98,6.28,5.96,6.24,2399600.0,3.8482,4.0413,3.8354,4.0156,2399600.0
2008-11-14 15:00:00,6.24,6.27,6.0,6.06,2117700.0,4.0156,4.0349,3.8611,3.8997,2117700.0
2008-11-14 15:30:00,6.06,6.16,5.88,6.09,3806900.0,3.8997,3.9641,3.7839,3.919,3806900.0
2008-11-17 09:30:00,6.9,7.25,6.32,6.36,9428100.0,4.4403,4.6655,4.067,4.0928,9428100.0
2008-11-17 10:00:00,6.36,6.47,6.12,6.29,4351000.0,4.0928,4.1636,3.9383,4.0477,4351000.0
2008-11-17 10:30:00,6.29,6.47,6.2,6.25,1945200.0,4.0477,4.1636,3.9898,4.022,1945200.0
2008-11-17 11:00:00,6.26,6.41,6.2,6.21,1420100.0,4.0284,4.1249,3.9898,3.9962,1420100.0
2008-11-17 11:30:00,6.22,6.39,6.15,6.35,1736600.0,4.0027,4.1121,3.9576,4.0863,1736600.0
2008-11-17 12:00:00,6.35,6.39,6.23,6.29,1080600.0,4.0863,4.1121,4.0091,4.0477,1080600.0
2008-11-17 12:30:00,6.3,6.31,6.21,6.23,1160700.0,4.0542,4.0606,3.9962,4.0091,1160700.0
2008-11-17 13:00:00,6.22,6.26,6.13,6.17,1225800.0,4.0027,4.0284,3.9448,3.9705,1225800.0
2008-11-17 13:30:00,6.17,6.23,6.02,6.16,1666900.0,3.9705,4.0091,3.874,3.9641,1666900.0
2008-11-17 14:00:00,6.16,6.25,6.06,6.16,864700.0,3.9641,4.022,3.8997,3.9641,864700.0
2008-11-17 14:30:00,6.16,6.36,6.15,6.3,1244700.0,3.9641,4.0928,3.9576,4.0542,1244700.0
2008-11-17 15:00:00,6.3,6.53,6.24,6.36,1584500.0,4.0542,4.2022,4.0156,4.0928,1584500.0
2008-11-17 15:30:00,6.35,6.4,6.17,6.3,2356100.0,4.0863,4.1185,3.9705,4.0542,2356100.0
2008-11-18 09:30:00,6.53,6.55,5.75,5.9,3771100.0,4.2022,4.215,3.7002,3.7968,3771100.0
2008-11-18 10:00:00,5.9,5.91,5.7,5.82,1955800.0,3.7968,3.8032,3.6681,3.7453,1955800.0
2008-11-18 10:30:00,5.81,5.82,5.56,5.57,1876500.0,3.7388,3.7453,3.578,3.5844,1876500.0
2008-11-18 11:00:00,5.57,5.6,5.2,5.25,3215100.0,3.5844,3.6037,3.3463,3.3785,3215100.0
2008-11-18 11:30:00,5.25,5.47,5.25,5.42,1827400.0,3.3785,3.52,3.3785,3.4879,1827400.0
2008-11-18 12:00:00,5.42,5.49,5.33,5.36,873600.0,3.4879,3.5329,3.43,3.4493,873600.0
2008-11-18 12:30:00,5.36,5.39,5.21,5.21,1432000.0,3.4493,3.4686,3.3527,3.3527,1432000.0
2008-11-18 13:00:00,5.21,5.25,5.15,5.16,1611200.0,3.3527,3.3785,3.3141,3.3206,1611200.0
2008-11-18 13:30:00,5.17,5.25,5.1,5.19,1710100.0,3.327,3.3785,3.2819,3.3399,1710100.0
2008-11-18 14:00:00,5.2,5.21,5.12,5.18,995300.0,3.3463,3.3527,3.2948,3.3334,995300.0
2008-11-18 14:30:00,5.17,5.24,5.1,5.24,1369000.0,3.327,3.372,3.2819,3.372,1369000.0
2008-11-18 15:00:00,5.23,5.7,5.18,5.69,2456000.0,3.3656,3.6681,3.3334,3.6616,2456000.0
2008-11-18 15:30:00,5.69,6.09,5.64,6.0,5373400.0,3.6616,3.919,3.6294,3.8611,5373400.0
2008-11-19 09:30:00,5.83,5.83,5.45,5.65,2316200.0,3.7517,3.7517,3.5072,3.6359,2316200.0
2008-11-19 10:00:00,5.63,5.75,5.5,5.55,1250300.0,3.623,3.7002,3.5393,3.5715,1250300.0
2008-11-19 10:30:00,5.55,5.65,5.48,5.5,806400.0,3.5715,3.6359,3.5265,3.5393,806400.0
2008-11-19 11:00:00,5.5,5.6,5.26,5.28,1116800.0,3.5393,3.6037,3.3849,3.3978,1116800.0
2008-11-19 11:30:00,5.27,5.42,5.26,5.33,835400.0,3.3913,3.4879,3.3849,3.43,835400.0
2008-11-19 12:00:00,5.33,5.38,5.28,5.31,712700.0,3.43,3.4621,3.3978,3.4171,712700.0
2008-11-19 12:30:00,5.32,5.38,5.21,5.22,913100.0,3.4235,3.4621,3.3527,3.3592,913100.0
2008-11-19 13:00:00,5.21,5.29,5.2,5.21,827600.0,3.3527,3.4042,3.3463,3.3527,827600.0
2008-11-19 13:30:00,5.21,5.23,5.13,5.18,1136200.0,3.3527,3.3656,3.3012,3.3334,1136200.0
2008-11-19 14:00:00,5.18,5.22,5.13,5.18,649200.0,3.3334,3.3592,3.3012,3.3334,649200.0
2008-11-19 14:30:00,5.19,5.25,5.15,5.24,1182800.0,3.3399,3.3785,3.3141,3.372,1182800.0
2008-11-19 15:00:00,5.25,5.25,5.09,5.14,1894800.0,3.3785,3.3785,3.2755,3.3077,1894800.0
2008-11-19 15:30:00,5.13,5.19,5.08,5.12,2634300.0,3.3012,3.3399,3.2691,3.2948,2634300.0
2008-11-20 09:30:00,5.01,5.02,4.44,4.47,4487100.0,3.224,3.2305,2.8572,2.8765,4487100.0
2008-11-20 10:00:00,4.46,4.52,4.18,4.32,2686200.0,2.8701,2.9087,2.6899,2.78,2686200.0
2008-11-20 10:30:00,4.32,4.71,4.32,4.69,2153700.0,2.78,3.031,2.78,3.0181,2153700.0
2008-11-20 11:00:00,4.69,4.8,4.4,4.42,1701400.0,3.0181,3.0889,2.8315,2.8443,1701400.0
2008-11-20 11:30:00,4.41,4.5,4.3,4.3,708400.0,2.8379,2.8958,2.7671,2.7671,708400.0
2008-11-20 12:00:00,4.3,4.51,4.26,4.51,1120500.0,2.7671,2.9023,2.7414,2.9023,1120500.0
2008-11-20 12:30:00,4.51,4.63,4.46,4.5,1397400.0,2.9023,2.9795,2.8701,2.8958,1397400.0
2008-11-20 13:00:00,4.49,4.5,4.27,4.34,882700.0,2.8894,2.8958,2.7478,2.7929,882700.0
2008-11-20 13:30:00,4.34,4.47,4.29,4.45,914300.0,2.7929,2.8765,2.7607,2.8637,914300.0
2008-11-20 14:00:00,4.46,4.51,4.27,4.31,1116200.0,2.8701,2.9023,2.7478,2.7736,1116200.0
2008-11-20 14:30:00,4.31,4.36,4.21,4.29,1576600.0,2.7736,2.8057,2.7092,2.7607,1576600.0
2008-11-20 15:00:00,4.29,4.35,3.78,3.89,4426600.0,2.7607,2.7993,2.4325,2.5033,4426600.0
2008-11-20 15:30:00,3.88,3.95,3.71,3.84,4899600.0,2.4968,2.5419,2.3875,2.4711,4899600.0
2008-11-21 09:30:00,4.31,4.55,3.77,3.82,3357400.0,2.7736,2.928,2.4261,2.4582,3357400.0
2008-11-21 10:00:00,3.83,4.09,3.6,3.62,2226600.0,2.4647,2.632,2.3167,2.3295,2226600.0
2008-11-21 10:30:00,3.62,3.67,3.25,3.32,2538600.0,2.3295,2.3617,2.0914,2.1365,2538600.0
2008-11-21 11:00:00,3.33,3.37,3.03,3.23,2840900.0,2.1429,2.1687,1.9499,2.0786,2840900.0
2008-11-21 11:30:00,3.23,3.32,3.16,3.18,1724400.0,2.0786,2.1365,2.0335,2.0464,1724400.0
2008-11-21 12:00:00,3.18,3.32,3.11,3.16,1322700.0,2.0464,2.1365,2.0013,2.0335,1322700.0
2008-11-21 12:30:00,3.16,3.28,3.14,3.17,1900500.0,2.0335,2.1107,2.0206,2.04,1900500.0
2008-11-21 13:00:00,3.16,3.19,3.09,3.11,1815400.0,2.0335,2.0528,1.9885,2.0013,1815400.0
2008-11-21 13:30:00,3.11,3.14,2.96,3.0,3243300.0,2.0013,2.0206,1.9048,1.9306,3243300.0
2008-11-21 14:00:00,2.99,3.01,2.89,2.98,2186200.0,1.9241,1.937,1.8598,1.9177,2186200.0
2008-11-21 14:30:00,2.98,3.01,2.91,2.95,1940900.0,1.9177,1.937,1.8726,1.8984,1940900.0
2008-11-21 15:00:00,2.95,3.13,2.89,3.11,2980500.0,1.8984,2.0142,1.8598,2.0013,2980500.0
2008-11-21 15:30:00,3.11,3.34,3.07,3.25,3601400.0,2.0013,2.1493,1.9756,2.0914,3601400.0
2008-11-24 09:30:00,3.59,3.73,2.89,3.39,4201000.0,2.3102,2.4003,1.8598,2.1815,4201000.0
2008-11-24 10:00:00,3.38,3.7,3.21,3.28,1669800.0,2.1751,2.381,2.0657,2.1107,1669800.0
2008-11-24 10:30:00,3.28,3.55,3.21,3.53,1696600.0,2.1107,2.2845,2.0657,2.2716,1696600.0
2008-11-24 11:00:00,3.53,3.7,3.49,3.64,2378100.0,2.2716,2.381,2.2459,2.3424,2378100.0
2008-11-24 11:30:00,3.64,3.65,3.52,3.58,701700.0,2.3424,2.3488,2.2652,2.3038,701700.0
2008-11-24 12:00:00,3.57,3.6,3.24,3.3,997500.0,2.2974,2.3167,2.085,2.1236,997500.0
2008-11-24 12:30:00,3.29,3.51,3.29,3.45,897000.0,2.1172,2.2587,2.1172,2.2201,897000.0
2008-11-24 13:00:00,3.46,3.47,3.35,3.42,577800.0,2.2266,2.233,2.1558,2.2008,577800.0
2008-11-24 13:30:00,3.41,3.63,3.41,3.63,871900.0,2.1944,2.336,2.1944,2.336,871900.0
2008-11-24 14:00:00,3.63,3.66,3.45,3.58,1468300.0,2.336,2.3553,2.2201,2.3038,1468300.0
2008-11-24 14:30:00,3.59,3.75,3.54,3.7,1519400.0,2.3102,2.4132,2.2781,2.381,1519400.0
2008-11-24 15:00:00,3.71,3.95,3.68,3.89,2216300.0,2.3875,2.5419,2.3681,2.5033,2216300.0
2008-11-24 15:30:00,3.89,3.91,3.54,3.69,2784500.0,2.5033,2.5162,2.2781,2.3746,2784500.0
2008-11-25 09:30:00,3.99,4.03,3.73,3.76,1857100.0,2.5676,2.5934,2.4003,2.4196,1857100.0
2008-11-25 10:00:00,3.77,3.87,3.7,3.85,1370000.0,2.4261,2.4904,2.381,2.4775,1370000.0
2008-11-25 10:30:00,3.85,4.1,3.81,3.97,2219100.0,2.4775,2.6384,2.4518,2.5548,2219100.0
2008-11-25 11:00:00,3.97,4.05,3.85,3.96,1011700.0,2.5548,2.6062,2.4775,2.5483,1011700.0
2008-11-25 11:30:00,3.96,4.31,3.91,4.21,2109300.0,2.5483,2.7736,2.5162,2.7092,2109300.0
2008-11-25 12:00:00,4.21,4.24,4.08,4.19,890000.0,2.7092,2.7285,2.6256,2.6963,890000.0
2008-11-25 12:30:00,4.2,4.35,4.03,4.15,1568900.0,2.7028,2.7993,2.5934,2.6706,1568900.0
2008-11-25 13:00:00,4.15,4.23,4.1,4.22,815500.0,2.6706,2.7221,2.6384,2.7156,815500.0
2008-11-25 13:30:00,4.23,4.24,4.14,4.16,570100.0,2.7221,2.7285,2.6642,2.677,570100.0
2008-11-25 14:00:00,4.16,4.18,3.98,4.05,948100.0,2.677,2.6899,2.5612,2.6062,948100.0
2008-11-25 14:30:00,4.05,4.24,4.05,4.22,1111600.0,2.6062,2.7285,2.6062,2.7156,1111600.0
2008-11-25 15:00:00,4.22,4.29,4.18,4.26,1262100.0,2.7156,2.7607,2.6899,2.7414,1262100.0
2008-11-25 15:30:00,4.26,4.39,4.23,4.36,2361300.0,2.7414,2.825,2.7221,2.8057,2361300.0
2008-11-26 09:30:00,4.2,4.4,4.13,4.35,1904700.0,2.7028,2.8315,2.6577,2.7993,1904700.0
2008-11-26 10:00:00,4.36,4.77,4.33,4.67,2615700.0,2.8057,3.0696,2.7864,3.0052,2615700.0
2008-11-26 10:30:00,4.66,4.83,4.56,4.82,1463500.0,2.9988,3.1082,2.9344,3.1018,1463500.0
2008-11-26 11:00:00,4.82,4.83,4.65,4.72,1109500.0,3.1018,3.1082,2.9924,3.0374,1109500.0
2008-11-26 11:30:00,4.72,4.77,4.55,4.57,1144300.0,3.0374,3.0696,2.928,2.9409,1144300.0
2008-11-26 12:00:00,4.57,4.75,4.56,4.72,952700.0,2.9409,3.0567,2.9344,3.0374,952700.0
2008-11-26 12:30:00,4.71,4.79,4.69,4.79,655300.0,3.031,3.0825,3.0181,3.0825,655300.0
2008-11-26 13:00:00,4.79,4.8,4.69,4.73,820600.0,3.0825,3.0889,3.0181,3.0438,820600.0
2008-11-26 13:30:00,4.72,4.72,4.56,4.68,786200.0,3.0374,3.0374,2.9344,3.0117,786200.0
2008-11-26 14:00:00,4.68,4.75,4.62,4.73,505600.0,3.0117,3.0567,2.9731,3.0438,505600.0
2008-11-26 14:30:00,4.73,4.85,4.72,4.79,1139700.0,3.0438,3.1211,3.0374,3.0825,1139700.0
2008-11-26 15:00:00,4.78,4.95,4.77,4.81,1308800.0,3.076,3.1854,3.0696,3.0953,1308800.0
2008-11-26 15:30:00,4.81,4.94,4.62,4.7,2269300.0,3.0953,3.179,2.9731,3.0245,2269300.0
2008-11-28 09:30:00,5.02,5.25,4.75,4.97,2651200.0,3.2305,3.3785,3.0567,3.1983,2651200.0
2008-11-28 10:00:00,4.97,5.17,4.96,5.08,1721200.0,3.1983,3.327,3.1918,3.2691,1721200.0
2008-11-28 10:30:00,5.08,5.09,4.99,5.07,1175500.0,3.2691,3.2755,3.2112,3.2626,1175500.0
2008-11-28 11:00:00,5.07,5.1,4.99,5.05,971300.0,3.2626,3.2819,3.2112,3.2498,971300.0
2008-11-28 11:30:00,5.05,5.2,5.04,5.19,1429400.0,3.2498,3.3463,3.2433,3.3399,1429400.0
2008-11-28 12:00:00,5.19,5.34,5.19,5.25,1971900.0,3.3399,3.4364,3.3399,3.3785,1971900.0
2008-11-28 12:30:00,5.25,5.29,5.12,5.16,2014000.0,3.3785,3.4042,3.2948,3.3206,2014000.0
2008-11-28 13:00:00,5.17,5.17,5.02,5.12,148700.0,3.327,3.327,3.2305,3.2948,148700.0
2008-11-28 13:30:00,5.12,5.12,5.06,5.06,1000.0,3.2948,3.2948,3.2562,3.2562,1000.0
2008-11-28 14:00:00,5.09,5.1,5.09,5.09,6200.0,3.2755,3.2819,3.2755,3.2755,6200.0
2008-11-28 14:30:00,5.08,5.12,5.0,5.12,1200.0,3.2691,3.2948,3.2176,3.2948,1200.0
2008-11-28 15:00:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 15:30:00,5.04,5.15,5.04,5.04,5300.0,3.2433,3.3141,3.2433,3.2433,5300.0
2008-12-01 09:30:00,4.9,4.95,4.42,4.42,2351900.0,3.1532,3.1854,2.8443,2.8443,2351900.0
2008-12-01 10:00:00,4.42,4.67,4.4,4.48,1609400.0,2.8443,3.0052,2.8315,2.883,1609400.0
2008-12-01 10:30:00,4.48,4.52,4.36,4.47,1068600.0,2.883,2.9087,2.8057,2.8765,1068600.0
2008-12-01 11:00:00,4.48,4.48,4.32,4.38,1157500.0,2.883,2.883,2.78,2.8186,1157500.0
2008-12-01 11:30:00,4.39,4.45,4.34,4.34,500200.0,2.825,2.8637,2.7929,2.7929,500200.0
2008-12-01 12:00:00,4.34,4.37,4.18,4.26,1187000.0,2.7929,2.8122,2.6899,2.7414,1187000.0
2008-12-01 12:30:00,4.26,4.27,4.11,4.12,795700.0,2.7414,2.7478,2.6449,2.6513,795700.0
2008-12-01 13:00:00,4.13,4.2,4.12,4.17,624600.0,2.6577,2.7028,2.6513,2.6835,624600.0
2008-12-01 13:30:00,4.18,4.2,4.1,4.15,665900.0,2.6899,2.7028,2.6384,2.6706,665900.0
2008-12-01 14:00:00,4.15,4.16,4.08,4.13,774500.0,2.6706,2.677,2.6256,2.6577,774500.0
2008-12-01 14:30:00,4.13,4.36,4.12,4.23,1044900.0,2.6577,2.8057,2.6513,2.7221,1044900.0
2008-12-01 15:00:00,4.23,4.29,4.05,4.09,1338600.0,2.7221,2.7607,2.6062,2.632,1338600.0
2008-12-01 15:30:00,4.09,4.09,4.0,4.03,1901800.0,2.632,2.632,2.5741,2.5934,1901800.0
2008-12-02 09:30:00,4.24,4.35,3.56,3.75,3066200.0,2.7285,2.7993,2.2909,2.4132,3066200.0
2008-12-02 10:00:00,3.75,4.09,3.73,4.08,1461900.0,2.4132,2.632,2.4003,2.6256,1461900.0
2008-12-02 10:30:00,4.08,4.24,4.07,4.15,1046800.0,2.6256,2.7285,2.6191,2.6706,1046800.0
2008-12-02 11:00:00,4.16,4.23,4.1,4.23,509000.0,2.677,2.7221,2.6384,2.7221,509000.0
2008-12-02 11:30:00,4.23,4.28,4.15,4.26,621000.0,2.7221,2.7543,2.6706,2.7414,621000.0
2008-12-02 12:00:00,4.26,4.38,4.19,4.34,619300.0,2.7414,2.8186,2.6963,2.7929,619300.0
2008-12-02 12:30:00,4.34,4.38,4.25,4.35,697700.0,2.7929,2.8186,2.735,2.7993,697700.0
2008-12-02 13:00:00,4.35,4.38,4.25,4.28,654200.0,2.7993,2.8186,2.735,2.7543,654200.0
2008-12-02 13:30:00,4.27,4.27,4.12,4.24,1025100.0,2.7478,2.7478,2.6513,2.7285,1025100.0
2008-12-02 14:00:00,4.24,4.27,4.15,4.23,1162800.0,2.7285,2.7478,2.6706,2.7221,1162800.0
2008-12-02 14:30:00,4.24,4.45,4.19,4.45,813700.0,2.7285,2.8637,2.6963,2.8637,813700.0
2008-12-02 15:00:00,4.45,4.68,4.27,4.56,1589100.0,2.8637,3.0117,2.7478,2.9344,1589100.0
2008-12-02 15:30:00,4.56,4.7,4.48,4.63,2372900.0,2.9344,3.0245,2.883,2.9795,2372900.0
2008-12-03 09:30:00,4.3,4.49,4.2,4.33,1339400.0,2.7671,2.8894,2.7028,2.7864,1339400.0
2008-12-03 10:00:00,4.33,4.64,4.3,4.59,1229400.0,2.7864,2.9859,2.7671,2.9537,1229400.0
2008-12-03 10:30:00,4.59,4.94,4.55,4.92,1314600.0,2.9537,3.179,2.928,3.1661,1314600.0
2008-12-03 11:00:00,4.94,4.95,4.73,4.78,754700.0,3.179,3.1854,3.0438,3.076,754700.0
2008-12-03 11:30:00,4.78,4.99,4.73,4.96,803700.0,3.076,3.2112,3.0438,3.1918,803700.0
2008-12-03 12:00:00,4.95,4.98,4.76,4.96,1114900.0,3.1854,3.2047,3.0631,3.1918,1114900.0
2008-12-03 12:30:00,4.95,5.46,4.93,5.39,3202400.0,3.1854,3.5136,3.1725,3.4686,3202400.0
2008-12-03 13:00:00,5.38,5.41,5.0,5.18,2084000.0,3.4621,3.4814,3.2176,3.3334,2084000.0
2008-12-03 13:30:00,5.18,5.25,4.81,4.98,1431200.0,3.3334,3.3785,3.0953,3.2047,1431200.0
2008-12-03 14:00:00,4.98,5.35,4.98,5.3,1474500.0,3.2047,3.4428,3.2047,3.4106,1474500.0
2008-12-03 14:30:00,5.31,5.45,5.15,5.16,1595400.0,3.4171,3.5072,3.3141,3.3206,1595400.0
2008-12-03 15:00:00,5.16,5.2,4.95,4.98,1955500.0,3.3206,3.3463,3.1854,3.2047,1955500.0
2008-12-03 15:30:00,4.99,5.12,4.87,5.0,1909000.0,3.2112,3.2948,3.1339,3.2176,1909000.0
2008-12-04 09:30:00,5.1,5.31,4.85,5.19,1878200.0,3.2819,3.4171,3.1211,3.3399,1878200.0
2008-12-04 10:00:00,5.19,5.24,4.92,4.94,1071400.0,3.3399,3.372,3.1661,3.179,1071400.0
2008-12-04 10:30:00,4.94,5.17,4.9,5.11,840000.0,3.179,3.327,3.1532,3.2884,840000.0
2008-12-04 11:00:00,5.11,5.14,4.93,4.94,720300.0,3.2884,3.3077,3.1725,3.179,720300.0
2008-12-04 11:30:00,4.93,4.93,4.67,4.85,1416600.0,3.1725,3.1725,3.0052,3.1211,1416600.0
2008-12-04 12:00:00,4.85,4.85,4.7,4.76,970300.0,3.1211,3.1211,3.0245,3.0631,970300.0
2008-12-04 12:30:00,4.76,4.84,4.72,4.73,481500.0,3.0631,3.1146,3.0374,3.0438,481500.0
2008-12-04 13:00:00,4.73,4.81,4.69,4.77,582400.0,3.0438,3.0953,3.0181,3.0696,582400.0
2008-12-04 13:30:00,4.77,4.9,4.71,4.85,437000.0,3.0696,3.1532,3.031,3.1211,437000.0
2008-12-04 14:00:00,4.85,4.95,4.83,4.85,595600.0,3.1211,3.1854,3.1082,3.1211,595600.0
2008-12-04 14:30:00,4.86,4.93,4.8,4.83,478000.0,3.1275,3.1725,3.0889,3.1082,478000.0
2008-12-04 15:00:00,4.81,4.82,4.51,4.53,1069700.0,3.0953,3.1018,2.9023,2.9151,1069700.0
2008-12-04 15:30:00,4.53,4.72,4.5,4.63,1192000.0,2.9151,3.0374,2.8958,2.9795,1192000.0
2008-12-05 09:30:00,4.48,4.72,4.46,4.58,977200.0,2.883,3.0374,2.8701,2.9473,977200.0
2008-12-05 10:00:00,4.58,4.66,4.55,4.66,317900.0,2.9473,2.9988,2.928,2.9988,317900.0
2008-12-05 10:30:00,4.65,4.78,4.59,4.7,439700.0,2.9924,3.076,2.9537,3.0245,439700.0
2008-12-05 11:00:00,4.7,4.75,4.61,4.61,441500.0,3.0245,3.0567,2.9666,2.9666,441500.0
2008-12-05 11:30:00,4.62,4.68,4.6,4.61,336100.0,2.9731,3.0117,2.9602,2.9666,336100.0
2008-12-05 12:00:00,4.61,4.64,4.52,4.57,363500.0,2.9666,2.9859,2.9087,2.9409,363500.0
2008-12-05 12:30:00,4.57,4.58,4.53,4.55,241000.0,2.9409,2.9473,2.9151,2.928,241000.0
2008-12-05 13:00:00,4.56,4.64,4.55,4.61,250100.0,2.9344,2.9859,2.928,2.9666,250100.0
2008-12-05 13:30:00,4.61,4.84,4.58,4.75,581300.0,2.9666,3.1146,2.9473,3.0567,581300.0
2008-12-05 14:00:00,4.76,4.79,4.65,4.76,552700.0,3.0631,3.0825,2.9924,3.0631,552700.0
2008-12-05 14:30:00,4.75,5.01,4.73,4.95,927100.0,3.0567,3.224,3.0438,3.1854,927100.0
2008-12-05 15:00:00,4.94,4.97,4.76,4.89,972400.0,3.179,3.1983,3.0631,3.1468,972400.0
2008-12-05 15:30:00,4.89,4.98,4.87,4.93,1676400.0,3.1468,3.2047,3.1339,3.1725,1676400.0
2008-12-08 09:30:00,5.34,5.5,5.24,5.26,2060800.0,3.4364,3.5393,3.372,3.3849,2060800.0
2008-12-08 10:00:00,5.25,5.34,5.11,5.31,1578000.0,3.3785,3.4364,3.2884,3.4171,1578000.0
2008-12-08 10:30:00,5.31,5.44,5.23,5.24,1232000.0,3.4171,3.5007,3.3656,3.372,1232000.0
2008-12-08 11:00:00,5.25,5.44,5.24,5.33,1092000.0,3.3785,3.5007,3.372,3.43,1092000.0
2008-12-08 11:30:00,5.34,5.4,5.31,5.35,515300.0,3.4364,3.475,3.4171,3.4428,515300.0
2008-12-08 12:00:00,5.36,5.54,5.35,5.54,1384200.0,3.4493,3.5651,3.4428,3.5651,1384200.0
2008-12-08 12:30:00,5.52,5.6,5.47,5.55,1265900.0,3.5522,3.6037,3.52,3.5715,1265900.0
2008-12-08 13:00:00,5.55,5.64,5.45,5.49,1208500.0,3.5715,3.6294,3.5072,3.5329,1208500.0
2008-12-08 13:30:00,5.48,5.55,5.4,5.5,671700.0,3.5265,3.5715,3.475,3.5393,671700.0
2008-12-08 14:00:00,5.5,5.62,5.5,5.6,952000.0,3.5393,3.6166,3.5393,3.6037,952000.0
2008-12-08 14:30:00,5.59,5.74,5.55,5.73,1400600.0,3.5973,3.6938,3.5715,3.6874,1400600.0
2008-12-08 15:00:00,5.72,5.88,5.68,5.86,2148500.0,3.6809,3.7839,3.6552,3.771,2148500.0
2008-12-08 15:30:00,5.87,6.0,5.77,5.95,4121600.0,3.7774,3.8611,3.7131,3.8289,4121600.0
2008-12-09 09:30:00,5.65,6.0,5.4,5.82,2988600.0,3.6359,3.8611,3.475,3.7453,2988600.0
2008-12-09 10:00:00,5.82,6.29,5.81,6.06,2487500.0,3.7453,4.0477,3.7388,3.8997,2487500.0
2008-12-09 10:30:00,6.04,6.27,6.0,6.04,2196400.0,3.8868,4.0349,3.8611,3.8868,2196400.0
2008-12-09 11:00:00,6.04,6.09,5.61,5.64,2166300.0,3.8868,3.919,3.6101,3.6294,2166300.0
2008-12-09 11:30:00,5.64,5.87,5.62,5.79,1260700.0,3.6294,3.7774,3.6166,3.726,1260700.0
2008-12-09 12:00:00,5.78,5.88,5.62,5.69,731100.0,3.7195,3.7839,3.6166,3.6616,731100.0
2008-12-09 12:30:00,5.69,5.84,5.67,5.73,476700.0,3.6616,3.7581,3.6487,3.6874,476700.0
2008-12-09 13:00:00,5.75,5.76,5.6,5.6,997300.0,3.7002,3.7067,3.6037,3.6037,997300.0
2008-12-09 13:30:00,5.6,5.75,5.55,5.64,690000.0,3.6037,3.7002,3.5715,3.6294,690000.0
2008-12-09 14:00:00,5.63,5.66,5.53,5.53,986100.0,3.623,3.6423,3.5587,3.5587,986100.0
2008-12-09 14:30:00,5.53,5.73,5.5,5.67,1161100.0,3.5587,3.6874,3.5393,3.6487,1161100.0
2008-12-09 15:00:00,5.68,5.73,5.52,5.57,1185000.0,3.6552,3.6874,3.5522,3.5844,1185000.0
2008-12-09 15:30:00,5.58,5.6,5.48,5.49,1499600.0,3.5908,3.6037,3.5265,3.5329,1499600.0
2008-12-10 09:30:00,5.66,5.94,5.6,5.64,1201800.0,3.6423,3.8225,3.6037,3.6294,1201800.0
2008-12-10 10:00:00,5.65,5.75,5.58,5.63,966000.0,3.6359,3.7002,3.5908,3.623,966000.0
2008-12-10 10:30:00,5.63,5.75,5.55,5.6,1177300.0,3.623,3.7002,3.5715,3.6037,1177300.0
2008-12-10 11:00:00,5.6,5.75,5.6,5.72,849900.0,3.6037,3.7002,3.6037,3.6809,849900.0
2008-12-10 11:30:00,5.72,5.75,5.68,5.7,545600.0,3.6809,3.7002,3.6552,3.6681,545600.0
2008-12-10 12:00:00,5.71,5.77,5.63,5.63,740800.0,3.6745,3.7131,3.623,3.623,740800.0
2008-12-10 12:30:00,5.64,5.64,5.52,5.54,548800.0,3.6294,3.6294,3.5522,3.5651,548800.0
2008-12-10 13:00:00,5.54,5.63,5.51,5.51,457600.0,3.5651,3.623,3.5458,3.5458,457600.0
2008-12-10 13:30:00,5.51,5.52,5.3,5.3,934300.0,3.5458,3.5522,3.4106,3.4106,934300.0
2008-12-10 14:00:00,5.3,5.34,5.24,5.31,863700.0,3.4106,3.4364,3.372,3.4171,863700.0
2008-12-10 14:30:00,5.32,5.45,5.18,5.19,1208700.0,3.4235,3.5072,3.3334,3.3399,1208700.0
2008-12-10 15:00:00,5.19,5.3,5.12,5.26,1422400.0,3.3399,3.4106,3.2948,3.3849,1422400.0
2008-12-10 15:30:00,5.26,5.61,5.21,5.41,2586000.0,3.3849,3.6101,3.3527,3.4814,2586000.0
2008-12-11 09:30:00,5.2,5.54,5.02,5.54,1927100.0,3.3463,3.5651,3.2305,3.5651,1927100.0
2008-12-11 10:00:00,5.54,5.92,5.51,5.87,2734900.0,3.5651,3.8096,3.5458,3.7774,2734900.0
2008-12-11 10:30:00,5.85,5.94,5.75,5.84,2167300.0,3.7646,3.8225,3.7002,3.7581,2167300.0
2008-12-11 11:00:00,5.84,5.84,5.65,5.68,3208300.0,3.7581,3.7581,3.6359,3.6552,3208300.0
2008-12-11 11:30:00,5.68,5.91,5.67,5.9,1005200.0,3.6552,3.8032,3.6487,3.7968,1005200.0
2008-12-11 12:00:00,5.9,5.9,5.73,5.79,1122000.0,3.7968,3.7968,3.6874,3.726,1122000.0
2008-12-11 12:30:00,5.79,6.14,5.78,6.14,2653600.0,3.726,3.9512,3.7195,3.9512,2653600.0
2008-12-11 13:00:00,6.14,6.17,5.81,5.87,2430300.0,3.9512,3.9705,3.7388,3.7774,2430300.0
2008-12-11 13:30:00,5.87,5.96,5.79,5.9,1691500.0,3.7774,3.8354,3.726,3.7968,1691500.0
2008-12-11 14:00:00,5.89,6.08,5.83,5.95,1265800.0,3.7903,3.9126,3.7517,3.8289,1265800.0
2008-12-11 14:30:00,5.95,6.08,5.66,5.67,1496600.0,3.8289,3.9126,3.6423,3.6487,1496600.0
2008-12-11 15:00:00,5.66,5.74,5.55,5.72,1682600.0,3.6423,3.6938,3.5715,3.6809,1682600.0
2008-12-11 15:30:00,5.72,5.9,5.58,5.81,2422900.0,3.6809,3.7968,3.5908,3.7388,2422900.0
2008-12-12 09:30:00,5.35,5.89,5.27,5.79,4622400.0,3.4428,3.7903,3.3913,3.726,4622400.0
2008-12-12 10:00:00,5.79,5.9,5.66,5.78,1907300.0,3.726,3.7968,3.6423,3.7195,1907300.0
2008-12-12 10:30:00,5.79,5.8,5.68,5.73,1693900.0,3.726,3.7324,3.6552,3.6874,1693900.0
2008-12-12 11:00:00,5.73,5.74,5.64,5.67,808900.0,3.6874,3.6938,3.6294,3.6487,808900.0
2008-12-12 11:30:00,5.66,5.74,5.64,5.71,856800.0,3.6423,3.6938,3.6294,3.6745,856800.0
2008-12-12 12:00:00,5.71,5.8,5.68,5.77,644600.0,3.6745,3.7324,3.6552,3.7131,644600.0
2008-12-12 12:30:00,5.77,6.12,5.75,5.97,3120600.0,3.7131,3.9383,3.7002,3.8418,3120600.0
2008-12-12 13:00:00,5.97,6.02,5.81,5.84,1011600.0,3.8418,3.874,3.7388,3.7581,1011600.0
2008-12-12 13:30:00,5.84,5.87,5.66,5.77,1806900.0,3.7581,3.7774,3.6423,3.7131,1806900.0
2008-12-12 14:00:00,5.77,6.0,5.66,5.75,1888200.0,3.7131,3.8611,3.6423,3.7002,1888200.0
2008-12-12 14:30:00,5.75,5.93,5.65,5.9,937800.0,3.7002,3.8161,3.6359,3.7968,937800.0
2008-12-12 15:00:00,5.9,6.0,5.8,5.89,1501300.0,3.7968,3.8611,3.7324,3.7903,1501300.0
2008-12-12 15:30:00,5.89,5.94,5.79,5.93,1293100.0,3.7903,3.8225,3.726,3.8161,1293100.0
2008-12-15 09:30:00,6.53,6.96,6.41,6.64,5723100.0,4.2022,4.4789,4.1249,4.273,5723100.0
2008-12-15 10:00:00,6.64,6.7,6.34,6.51,3648500.0,4.273,4.3116,4.0799,4.1893,3648500.0
2008-12-15 10:30:00,6.52,6.6,6.22,6.31,2395000.0,4.1957,4.2472,4.0027,4.0606,2395000.0
2008-12-15 11:00:00,6.3,6.4,6.16,6.37,1240900.0,4.0542,4.1185,3.9641,4.0992,1240900.0
2008-12-15 11:30:00,6.38,6.42,6.3,6.33,616500.0,4.1056,4.1314,4.0542,4.0735,616500.0
2008-12-15 12:00:00,6.33,6.4,6.22,6.33,839300.0,4.0735,4.1185,4.0027,4.0735,839300.0
2008-12-15 12:30:00,6.33,6.33,6.14,6.18,1045200.0,4.0735,4.0735,3.9512,3.9769,1045200.0
2008-12-15 13:00:00,6.17,6.25,6.08,6.24,802800.0,3.9705,4.022,3.9126,4.0156,802800.0
2008-12-15 13:30:00,6.24,6.32,6.15,6.16,617500.0,4.0156,4.067,3.9576,3.9641,617500.0
2008-12-15 14:00:00,6.16,6.24,6.07,6.09,787500.0,3.9641,4.0156,3.9062,3.919,787500.0
2008-12-15 14:30:00,6.08,6.14,6.0,6.0,793200.0,3.9126,3.9512,3.8611,3.8611,793200.0
2008-12-15 15:00:00,6.0,6.04,5.83,5.84,1486900.0,3.8611,3.8868,3.7517,3.7581,1486900.0
2008-12-15 15:30:00,5.84,6.05,5.77,5.99,2347100.0,3.7581,3.8933,3.7131,3.8547,2347100.0
2008-12-16 09:30:00,6.25,6.35,6.19,6.26,1524500.0,4.022,4.0863,3.9834,4.0284,1524500.0
2008-12-16 10:00:00,6.28,6.5,6.22,6.32,1499000.0,4.0413,4.1829,4.0027,4.067,1499000.0
2008-12-16 10:30:00,6.31,6.35,6.14,6.2,1644900.0,4.0606,4.0863,3.9512,3.9898,1644900.0
2008-12-16 11:00:00,6.2,6.23,6.11,6.19,943000.0,3.9898,4.0091,3.9319,3.9834,943000.0
2008-12-16 11:30:00,6.2,6.3,6.19,6.24,901300.0,3.9898,4.0542,3.9834,4.0156,901300.0
2008-12-16 12:00:00,6.23,6.24,6.12,6.15,697700.0,4.0091,4.0156,3.9383,3.9576,697700.0
2008-12-16 12:30:00,6.15,6.19,6.11,6.12,530300.0,3.9576,3.9834,3.9319,3.9383,530300.0
2008-12-16 13:00:00,6.12,6.18,6.06,6.14,633200.0,3.9383,3.9769,3.8997,3.9512,633200.0
2008-12-16 13:30:00,6.14,6.2,6.1,6.11,492100.0,3.9512,3.9898,3.9255,3.9319,492100.0
2008-12-16 14:00:00,6.11,6.23,6.08,6.16,671400.0,3.9319,4.0091,3.9126,3.9641,671400.0
2008-12-16 14:30:00,6.15,6.23,5.99,6.12,2383100.0,3.9576,4.0091,3.8547,3.9383,2383100.0
2008-12-16 15:00:00,6.13,6.29,6.06,6.22,2196500.0,3.9448,4.0477,3.8997,4.0027,2196500.0
2008-12-16 15:30:00,6.22,6.29,6.11,6.2,3135000.0,4.0027,4.0477,3.9319,3.9898,3135000.0
2008-12-17 09:30:00,6.19,6.52,6.1,6.36,1770000.0,3.9834,4.1957,3.9255,4.0928,1770000.0
2008-12-17 10:00:00,6.37,6.4,6.15,6.31,1250500.0,4.0992,4.1185,3.9576,4.0606,1250500.0
2008-12-17 10:30:00,6.32,6.54,6.31,6.46,1474400.0,4.067,4.2086,4.0606,4.1571,1474400.0
2008-12-17 11:00:00,6.47,6.7,6.45,6.66,1396300.0,4.1636,4.3116,4.1507,4.2858,1396300.0
2008-12-17 11:30:00,6.67,6.69,6.55,6.58,1133400.0,4.2923,4.3051,4.215,4.2343,1133400.0
2008-12-17 12:00:00,6.58,6.69,6.55,6.64,870600.0,4.2343,4.3051,4.215,4.273,870600.0
2008-12-17 12:30:00,6.65,6.68,6.6,6.64,833000.0,4.2794,4.2987,4.2472,4.273,833000.0
2008-12-17 13:00:00,6.64,6.75,6.53,6.73,1016900.0,4.273,4.3437,4.2022,4.3309,1016900.0
2008-12-17 13:30:00,6.74,7.31,6.73,7.16,3378800.0,4.3373,4.7041,4.3309,4.6076,3378800.0
2008-12-17 14:00:00,7.17,7.2,6.86,6.9,2012900.0,4.614,4.6333,4.4145,4.4403,2012900.0
2008-12-17 14:30:00,6.9,7.14,6.87,7.14,2356000.0,4.4403,4.5947,4.421,4.5947,2356000.0
2008-12-17 15:00:00,7.14,7.67,7.13,7.48,5789100.0,4.5947,4.9358,4.5883,4.8135,5789100.0
2008-12-17 15:30:00,7.47,7.73,7.39,7.49,4410600.0,4.8071,4.9744,4.7556,4.8199,4410600.0
2008-12-18 09:30:00,7.71,7.8,6.87,7.22,5491600.0,4.9615,5.0194,4.421,4.6462,5491600.0
2008-12-18 10:00:00,7.22,7.35,7.08,7.29,2238900.0,4.6462,4.7299,4.5561,4.6912,2238900.0
2008-12-18 10:30:00,7.29,7.35,7.1,7.21,1571400.0,4.6912,4.7299,4.569,4.6398,1571400.0
2008-12-18 11:00:00,7.21,7.29,6.9,6.95,1796300.0,4.6398,4.6912,4.4403,4.4724,1796300.0
2008-12-18 11:30:00,6.95,7.1,6.91,7.05,801000.0,4.4724,4.569,4.4467,4.5368,801000.0
2008-12-18 12:00:00,7.05,7.06,6.85,6.88,1197700.0,4.5368,4.5432,4.4081,4.4274,1197700.0
2008-12-18 12:30:00,6.88,7.0,6.87,6.95,886900.0,4.4274,4.5046,4.421,4.4724,886900.0
2008-12-18 13:00:00,6.96,7.01,6.87,6.93,611300.0,4.4789,4.5111,4.421,4.4596,611300.0
2008-12-18 13:30:00,6.93,6.98,6.71,6.72,1088000.0,4.4596,4.4918,4.318,4.3244,1088000.0
2008-12-18 14:00:00,6.71,6.72,6.52,6.57,1597800.0,4.318,4.3244,4.1957,4.2279,1597800.0
2008-12-18 14:30:00,6.56,6.84,6.51,6.71,1481900.0,4.2215,4.4017,4.1893,4.318,1481900.0
2008-12-18 15:00:00,6.71,6.75,6.4,6.48,1807300.0,4.318,4.3437,4.1185,4.17,1807300.0
2008-12-18 15:30:00,6.49,6.7,6.48,6.59,2195900.0,4.1764,4.3116,4.17,4.2408,2195900.0
2008-12-19 09:30:00,6.64,6.8,6.16,6.45,2634900.0,4.273,4.3759,3.9641,4.1507,2634900.0
2008-12-19 10:00:00,6.44,6.73,6.44,6.72,1295000.0,4.1443,4.3309,4.1443,4.3244,1295000.0
2008-12-19 10:30:00,6.72,7.0,6.7,6.83,1939300.0,4.3244,4.5046,4.3116,4.3952,1939300.0
2008-12-19 11:00:00,6.83,7.07,6.7,7.06,1812500.0,4.3952,4.5497,4.3116,4.5432,1812500.0
2008-12-19 11:30:00,7.05,7.07,6.71,6.72,1324800.0,4.5368,4.5497,4.318,4.3244,1324800.0
2008-12-19 12:00:00,6.71,6.8,6.45,6.75,1716900.0,4.318,4.3759,4.1507,4.3437,1716900.0
2008-12-19 12:30:00,6.76,6.84,6.63,6.67,619800.0,4.3502,4.4017,4.2665,4.2923,619800.0
2008-12-19 13:00:00,6.68,6.8,6.67,6.76,423100.0,4.2987,4.3759,4.2923,4.3502,423100.0
2008-12-19 13:30:00,6.77,6.88,6.71,6.82,646200.0,4.3566,4.4274,4.318,4.3888,646200.0
2008-12-19 14:00:00,6.82,6.88,6.75,6.78,636700.0,4.3888,4.4274,4.3437,4.3631,636700.0
2008-12-19 14:30:00,6.78,6.82,6.7,6.74,501700.0,4.3631,4.3888,4.3116,4.3373,501700.0
2008-12-19 15:00:00,6.74,6.76,6.16,6.61,1480600.0,4.3373,4.3502,3.9641,4.2537,1480600.0
2008-12-19 15:30:00,6.62,6.74,6.51,6.69,1399200.0,4.2601,4.3373,4.1893,4.3051,1399200.0
2008-12-22 09:30:00,6.74,6.75,6.32,6.45,1132900.0,4.3373,4.3437,4.067,4.1507,1132900.0
2008-12-22 10:00:00,6.38,6.48,6.26,6.43,863500.0,4.1056,4.17,4.0284,4.1378,863500.0
2008-12-22 10:30:00,6.44,6.49,6.35,6.46,499200.0,4.1443,4.1764,4.0863,4.1571,499200.0
2008-12-22 11:00:00,6.47,6.47,6.3,6.34,829600.0,4.1636,4.1636,4.0542,4.0799,829600.0
2008-12-22 11:30:00,6.34,6.35,6.15,6.23,1060400.0,4.0799,4.0863,3.9576,4.0091,1060400.0
2008-12-22 12:00:00,6.23,6.23,6.08,6.14,674500.0,4.0091,4.0091,3.9126,3.9512,674500.0
2008-12-22 12:30:00,6.14,6.21,6.11,6.14,665400.0,3.9512,3.9962,3.9319,3.9512,665400.0
2008-12-22 13:00:00,6.14,6.17,6.09,6.11,385100.0,3.9512,3.9705,3.919,3.9319,385100.0
2008-12-22 13:30:00,6.11,6.11,5.96,5.99,1230800.0,3.9319,3.9319,3.8354,3.8547,1230800.0
2008-12-22 14:00:00,5.99,6.01,5.9,5.93,644700.0,3.8547,3.8675,3.7968,3.8161,644700.0
2008-12-22 14:30:00,5.94,5.98,5.87,5.87,760600.0,3.8225,3.8482,3.7774,3.7774,760600.0
2008-12-22 15:00:00,5.86,5.9,5.56,5.66,1735800.0,3.771,3.7968,3.578,3.6423,1735800.0
2008-12-22 15:30:00,5.66,5.86,5.64,5.79,1946500.0,3.6423,3.771,3.6294,3.726,1946500.0
2008-12-23 09:30:00,5.82,6.12,5.65,6.07,1658800.0,3.7453,3.9383,3.6359,3.9062,1658800.0
2008-12-23 10:00:00,6.08,6.19,5.81,5.84,1680800.0,3.9126,3.9834,3.7388,3.7581,1680800.0
2008-12-23 10:30:00,5.84,6.09,5.81,5.96,1031700.0,3.7581,3.919,3.7388,3.8354,1031700.0
2008-12-23 11:00:00,5.97,6.02,5.83,5.91,818600.0,3.8418,3.874,3.7517,3.8032,818600.0
2008-12-23 11:30:00,5.91,5.97,5.78,5.81,458300.0,3.8032,3.8418,3.7195,3.7388,458300.0
2008-12-23 12:00:00,5.81,5.85,5.7,5.81,494600.0,3.7388,3.7646,3.6681,3.7388,494600.0
2008-12-23 12:30:00,5.81,5.9,5.75,5.87,414700.0,3.7388,3.7968,3.7002,3.7774,414700.0
2008-12-23 13:00:00,5.87,5.96,5.82,5.84,463500.0,3.7774,3.8354,3.7453,3.7581,463500.0
2008-12-23 13:30:00,5.83,5.9,5.8,5.87,312900.0,3.7517,3.7968,3.7324,3.7774,312900.0
2008-12-23 14:00:00,5.86,5.87,5.78,5.8,387500.0,3.771,3.7774,3.7195,3.7324,387500.0
2008-12-23 14:30:00,5.8,5.81,5.72,5.77,437500.0,3.7324,3.7388,3.6809,3.7131,437500.0
2008-12-23 15:00:00,5.77,5.86,5.72,5.75,625900.0,3.7131,3.771,3.6809,3.7002,625900.0
2008-12-23 15:30:00,5.75,5.82,5.75,5.81,732800.0,3.7002,3.7453,3.7002,3.7388,732800.0
2008-12-24 08:00:00,5.55,5.55,5.55,5.55,300.0,3.5715,3.5715,3.5715,3.5715,300.0
2008-12-24 08:30:00,5.8,5.8,5.8,5.8,1800.0,3.7324,3.7324,3.7324,3.7324,1800.0
2008-12-24 09:00:00,5.84,5.85,5.71,5.71,2300.0,3.7581,3.7646,3.6745,3.6745,2300.0
2008-12-24 09:30:00,5.85,5.85,5.7,5.81,638000.0,3.7646,3.7646,3.6681,3.7388,638000.0
2008-12-24 10:00:00,5.8,6.02,5.75,5.95,798800.0,3.7324,3.874,3.7002,3.8289,798800.0
2008-12-24 10:30:00,5.94,5.95,5.78,5.79,354400.0,3.8225,3.8289,3.7195,3.726,354400.0
2008-12-24 11:00:00,5.79,5.88,5.79,5.79,371200.0,3.726,3.7839,3.726,3.726,371200.0
2008-12-24 11:30:00,5.8,5.83,5.74,5.81,300200.0,3.7324,3.7517,3.6938,3.7388,300200.0
2008-12-24 12:00:00,5.81,5.83,5.8,5.82,181400.0,3.7388,3.7517,3.7324,3.7453,181400.0
2008-12-24 12:30:00,5.83,5.9,5.8,5.83,506900.0,3.7517,3.7968,3.7324,3.7517,506900.0
2008-12-26 09:30:00,5.88,6.0,5.75,5.79,518600.0,3.7839,3.8611,3.7002,3.726,518600.0
2008-12-26 10:00:00,5.79,5.83,5.75,5.8,194300.0,3.726,3.7517,3.7002,3.7324,194300.0
2008-12-26 10:30:00,5.79,5.8,5.74,5.75,339400.0,3.726,3.7324,3.6938,3.7002,339400.0
2008-12-26 11:00:00,5.76,5.76,5.7,5.72,264800.0,3.7067,3.7067,3.6681,3.6809,264800.0
2008-12-26 11:30:00,5.72,5.75,5.72,5.73,132500.0,3.6809,3.7002,3.6809,3.6874,132500.0
2008-12-26 12:00:00,5.73,5.79,5.73,5.77,156300.0,3.6874,3.726,3.6874,3.7131,156300.0
2008-12-26 12:30:00,5.77,5.79,5.72,5.73,336300.0,3.7131,3.726,3.6809,3.6874,336300.0
2008-12-26 13:00:00,5.73,5.77,5.72,5.75,94300.0,3.6874,3.7131,3.6809,3.7002,94300.0
2008-12-26 13:30:00,5.75,5.78,5.74,5.75,146100.0,3.7002,3.7195,3.6938,3.7002,146100.0
2008-12-26 14:00:00,5.76,5.83,5.75,5.82,166100.0,3.7067,3.7517,3.7002,3.7453,166100.0
2008-12-26 14:30:00,5.82,5.88,5.81,5.86,234900.0,3.7453,3.7839,3.7388,3.771,234900.0
2008-12-26 15:00:00,5.87,5.98,5.86,5.98,358800.0,3.7774,3.8482,3.771,3.8482,358800.0
2008-12-26 15:30:00,5.98,6.06,5.97,6.03,734800.0,3.8482,3.8997,3.8418,3.8804,734800.0
2008-12-29 09:30:00,6.13,6.13,5.77,5.83,953100.0,3.9448,3.9448,3.7131,3.7517,953100.0
2008-12-29 10:00:00,5.84,5.85,5.7,5.77,573600.0,3.7581,3.7646,3.6681,3.7131,573600.0
2008-12-29 10:30:00,5.77,5.82,5.75,5.8,258500.0,3.7131,3.7453,3.7002,3.7324,258500.0
2008-12-29 11:00:00,5.8,5.83,5.75,5.79,194600.0,3.7324,3.7517,3.7002,3.726,194600.0
2008-12-29 11:30:00,5.8,5.83,5.76,5.81,192600.0,3.7324,3.7517,3.7067,3.7388,192600.0
2008-12-29 12:00:00,5.8,5.85,5.8,5.81,179700.0,3.7324,3.7646,3.7324,3.7388,179700.0
2008-12-29 12:30:00,5.81,5.82,5.75,5.75,140400.0,3.7388,3.7453,3.7002,3.7002,140400.0
2008-12-29 13:00:00,5.75,5.78,5.74,5.76,237500.0,3.7002,3.7195,3.6938,3.7067,237500.0
2008-12-29 13:30:00,5.75,5.83,5.75,5.79,148900.0,3.7002,3.7517,3.7002,3.726,148900.0
2008-12-29 14:00:00,5.79,5.8,5.75,5.77,174500.0,3.726,3.7324,3.7002,3.7131,174500.0
2008-12-29 14:30:00,5.77,5.78,5.75,5.78,163100.0,3.7131,3.7195,3.7002,3.7195,163100.0
2008-12-29 15:00:00,5.77,5.92,5.77,5.91,458800.0,3.7131,3.8096,3.7131,3.8032,458800.0
2008-12-29 15:30:00,5.9,5.92,5.82,5.84,738700.0,3.7968,3.8096,3.7453,3.7581,738700.0
2008-12-30 09:30:00,5.9,6.0,5.75,5.75,587800.0,3.7968,3.8611,3.7002,3.7002,587800.0
2008-12-30 10:00:00,5.75,5.82,5.75,5.79,279400.0,3.7002,3.7453,3.7002,3.726,279400.0
2008-12-30 10:30:00,5.79,5.85,5.79,5.84,532000.0,3.726,3.7646,3.726,3.7581,532000.0
2008-12-30 11:00:00,5.84,5.85,5.72,5.76,1668400.0,3.7581,3.7646,3.6809,3.7067,1668400.0
2008-12-30 11:30:00,5.77,5.83,5.74,5.8,338200.0,3.7131,3.7517,3.6938,3.7324,338200.0
2008-12-30 12:00:00,5.79,5.8,5.77,5.78,143900.0,3.726,3.7324,3.7131,3.7195,143900.0
2008-12-30 12:30:00,5.79,5.8,5.71,5.79,471700.0,3.726,3.7324,3.6745,3.726,471700.0
2008-12-30 13:00:00,5.79,5.8,5.72,5.76,201800.0,3.726,3.7324,3.6809,3.7067,201800.0
2008-12-30 13:30:00,5.76,5.77,5.71,5.74,682900.0,3.7067,3.7131,3.6745,3.6938,682900.0
2008-12-30 14:00:00,5.73,5.77,5.73,5.74,235900.0,3.6874,3.7131,3.6874,3.6938,235900.0
2008-12-30 14:30:00,5.74,5.78,5.71,5.71,366600.0,3.6938,3.7195,3.6745,3.6745,366600.0
2008-12-30 15:00:00,5.72,5.79,5.71,5.78,868000.0,3.6809,3.726,3.6745,3.7195,868000.0
2008-12-30 15:30:00,5.79,5.83,5.73,5.82,1265800.0,3.726,3.7517,3.6874,3.7453,1265800.0
2008-12-31 09:30:00,5.86,5.86,5.75,5.78,415200.0,3.771,3.771,3.7002,3.7195,415200.0
2008-12-31 10:00:00,5.77,5.8,5.72,5.78,820500.0,3.7131,3.7324,3.6809,3.7195,820500.0
2008-12-31 10:30:00,5.77,6.05,5.76,6.01,2548600.0,3.7131,3.8933,3.7067,3.8675,2548600.0
2008-12-31 11:00:00,6.0,6.02,5.9,5.96,611200.0,3.8611,3.874,3.7968,3.8354,611200.0
2008-12-31 11:30:00,5.96,6.0,5.88,5.88,518200.0,3.8354,3.8611,3.7839,3.7839,518200.0
2008-12-31 12:00:00,5.89,5.95,5.88,5.89,276700.0,3.7903,3.8289,3.7839,3.7903,276700.0
2008-12-31 12:30:00,5.89,5.94,5.88,5.89,297000.0,3.7903,3.8225,3.7839,3.7903,297000.0
2008-12-31 13:00:00,5.89,5.89,5.75,5.77,550400.0,3.7903,3.7903,3.7002,3.7131,550400.0
2008-12-31 13:30:00,5.78,5.84,5.76,5.8,309900.0,3.7195,3.7581,3.7067,3.7324,309900.0
2008-12-31 14:00:00,5.8,5.88,5.79,5.88,410400.0,3.7324,3.7839,3.726,3.7839,410400.0
2008-12-31 14:30:00,5.87,5.97,5.86,5.95,847400.0,3.7774,3.8418,3.771,3.8289,847400.0
2008-12-31 15:00:00,5.95,6.0,5.86,5.88,906800.0,3.8289,3.8611,3.771,3.7839,906800.0
2008-12-31 15:30:00,5.88,5.95,5.85,5.9,1747000.0,3.7839,3.8289,3.7646,3.7968,1747000.0
2009-01-02 09:30:00,5.89,6.02,5.85,5.97,877200.0,3.7903,3.874,3.7646,3.8418,877200.0
2009-01-02 10:00:00,5.97,6.5,5.95,6.42,2449800.0,3.8418,4.1829,3.8289,4.1314,2449800.0
2009-01-02 10:30:00,6.42,6.77,6.41,6.75,2318400.0,4.1314,4.3566,4.1249,4.3437,2318400.0
2009-01-02 11:00:00,6.74,6.75,6.62,6.71,1181400.0,4.3373,4.3437,4.2601,4.318,1181400.0
2009-01-02 11:30:00,6.7,6.78,6.63,6.69,827200.0,4.3116,4.3631,4.2665,4.3051,827200.0
2009-01-02 12:00:00,6.7,6.95,6.69,6.93,1725500.0,4.3116,4.4724,4.3051,4.4596,1725500.0
2009-01-02 12:30:00,6.94,6.97,6.88,6.92,1140200.0,4.466,4.4853,4.4274,4.4531,1140200.0
2009-01-02 13:00:00,6.93,7.05,6.89,6.99,1598500.0,4.4596,4.5368,4.4338,4.4982,1598500.0
2009-01-02 13:30:00,7.0,7.04,6.97,6.99,824300.0,4.5046,4.5304,4.4853,4.4982,824300.0
2009-01-02 14:00:00,6.99,7.1,6.92,7.1,1280900.0,4.4982,4.569,4.4531,4.569,1280900.0
2009-01-02 14:30:00,7.1,7.2,7.05,7.19,2149800.0,4.569,4.6333,4.5368,4.6269,2149800.0
2009-01-02 15:00:00,7.19,7.24,7.12,7.17,1782600.0,4.6269,4.6591,4.5818,4.614,1782600.0
2009-01-02 15:30:00,7.17,7.2,7.05,7.08,2777500.0,4.614,4.6333,4.5368,4.5561,2777500.0
2009-01-05 09:30:00,7.05,7.89,6.92,7.79,5322200.0,4.5368,5.0774,4.4531,5.013,5322200.0
2009-01-05 10:00:00,7.79,7.87,7.52,7.87,3222000.0,5.013,5.0645,4.8393,5.0645,3222000.0
2009-01-05 10:30:00,7.86,8.34,7.8,8.23,5089700.0,5.0581,5.3669,5.0194,5.2962,5089700.0
2009-01-05 11:00:00,8.23,8.24,8.04,8.09,2613900.0,5.2962,5.3026,5.1739,5.2061,2613900.0
2009-01-05 11:30:00,8.09,8.48,8.07,8.29,3491500.0,5.2061,5.457,5.1932,5.3348,3491500.0
2009-01-05 12:00:00,8.29,8.41,8.21,8.37,2031500.0,5.3348,5.412,5.2833,5.3862,2031500.0
2009-01-05 12:30:00,8.36,8.44,8.27,8.37,1479700.0,5.3798,5.4313,5.3219,5.3862,1479700.0
2009-01-05 13:00:00,8.38,8.52,8.34,8.52,2040800.0,5.3927,5.4828,5.3669,5.4828,2040800.0
2009-01-05 13:30:00,8.52,8.57,8.34,8.56,2342800.0,5.4828,5.5149,5.3669,5.5085,2342800.0
2009-01-05 14:00:00,8.56,8.59,8.43,8.46,2031800.0,5.5085,5.5278,5.4249,5.4442,2031800.0
2009-01-05 14:30:00,8.46,8.49,8.19,8.23,2711900.0,5.4442,5.4635,5.2704,5.2962,2711900.0
2009-01-05 15:00:00,8.23,8.38,8.2,8.28,2507300.0,5.2962,5.3927,5.2768,5.3283,2507300.0
2009-01-05 15:30:00,8.29,8.56,8.28,8.48,3424300.0,5.3348,5.5085,5.3283,5.457,3424300.0
2009-01-06 09:30:00,8.81,9.15,8.46,8.46,7687900.0,5.6694,5.8882,5.4442,5.4442,7687900.0
2009-01-06 10:00:00,8.46,8.6,8.17,8.31,5297000.0,5.4442,5.5343,5.2575,5.3476,5297000.0
2009-01-06 10:30:00,8.31,8.47,8.22,8.42,1957300.0,5.3476,5.4506,5.2897,5.4184,1957300.0
2009-01-06 11:00:00,8.42,8.45,8.2,8.32,1484500.0,5.4184,5.4377,5.2768,5.3541,1484500.0
2009-01-06 11:30:00,8.31,8.4,8.27,8.3,1051600.0,5.3476,5.4055,5.3219,5.3412,1051600.0
2009-01-06 12:00:00,8.29,8.39,8.27,8.38,898100.0,5.3348,5.3991,5.3219,5.3927,898100.0
2009-01-06 12:30:00,8.38,8.54,8.35,8.5,1729900.0,5.3927,5.4956,5.3734,5.4699,1729900.0
2009-01-06 13:00:00,8.5,8.5,8.25,8.31,1215200.0,5.4699,5.4699,5.309,5.3476,1215200.0
2009-01-06 13:30:00,8.32,8.39,8.29,8.36,820100.0,5.3541,5.3991,5.3348,5.3798,820100.0
2009-01-06 14:00:00,8.35,8.45,8.27,8.41,1215000.0,5.3734,5.4377,5.3219,5.412,1215000.0
2009-01-06 14:30:00,8.41,8.5,8.35,8.4,1656800.0,5.412,5.4699,5.3734,5.4055,1656800.0
2009-01-06 15:00:00,8.4,8.42,8.23,8.33,2050600.0,5.4055,5.4184,5.2962,5.3605,2050600.0
2009-01-06 15:30:00,8.33,8.44,8.32,8.38,2335100.0,5.3605,5.4313,5.3541,5.3927,2335100.0
2009-01-07 09:30:00,8.0,8.0,7.35,7.6,5184400.0,5.1481,5.1481,4.7299,4.8907,5184400.0
2009-01-07 10:00:00,7.6,7.65,7.45,7.58,2062400.0,4.8907,4.9229,4.7942,4.8779,2062400.0
2009-01-07 10:30:00,7.58,7.58,7.41,7.52,1014200.0,4.8779,4.8779,4.7685,4.8393,1014200.0
2009-01-07 11:00:00,7.5,7.53,7.38,7.44,1189500.0,4.8264,4.8457,4.7492,4.7878,1189500.0
2009-01-07 11:30:00,7.43,7.64,7.43,7.6,1201900.0,4.7813,4.9165,4.7813,4.8907,1201900.0
2009-01-07 12:00:00,7.61,7.63,7.51,7.59,592300.0,4.8972,4.91,4.8328,4.8843,592300.0
2009-01-07 12:30:00,7.59,7.6,7.47,7.49,495400.0,4.8843,4.8907,4.8071,4.8199,495400.0
2009-01-07 13:00:00,7.49,7.74,7.47,7.72,1450400.0,4.8199,4.9808,4.8071,4.968,1450400.0
2009-01-07 13:30:00,7.72,7.77,7.57,7.57,1389000.0,4.968,5.0001,4.8714,4.8714,1389000.0
2009-01-07 14:00:00,7.57,7.72,7.57,7.64,757600.0,4.8714,4.968,4.8714,4.9165,757600.0
2009-01-07 14:30:00,7.64,7.66,7.52,7.55,746800.0,4.9165,4.9293,4.8393,4.8586,746800.0
2009-01-07 15:00:00,7.54,7.54,7.27,7.44,2089800.0,4.8521,4.8521,4.6784,4.7878,2089800.0
2009-01-07 15:30:00,7.44,7.49,7.36,7.42,2065100.0,4.7878,4.8199,4.7363,4.7749,2065100.0
2009-01-08 09:30:00,7.05,7.16,6.81,6.85,2941800.0,4.5368,4.6076,4.3824,4.4081,2941800.0
2009-01-08 10:00:00,6.85,6.98,6.83,6.91,1240300.0,4.4081,4.4918,4.3952,4.4467,1240300.0
2009-01-08 10:30:00,6.9,7.09,6.87,6.98,1467700.0,4.4403,4.5625,4.421,4.4918,1467700.0
2009-01-08 11:00:00,6.98,7.06,6.85,6.88,1154900.0,4.4918,4.5432,4.4081,4.4274,1154900.0
2009-01-08 11:30:00,6.88,6.95,6.81,6.87,1032800.0,4.4274,4.4724,4.3824,4.421,1032800.0
2009-01-08 12:00:00,6.87,7.1,6.87,6.98,1648100.0,4.421,4.569,4.421,4.4918,1648100.0
2009-01-08 12:30:00,6.98,6.99,6.92,6.93,647400.0,4.4918,4.4982,4.4531,4.4596,647400.0
2009-01-08 13:00:00,6.93,6.98,6.85,6.9,655100.0,4.4596,4.4918,4.4081,4.4403,655100.0
2009-01-08 13:30:00,6.89,6.98,6.88,6.94,412400.0,4.4338,4.4918,4.4274,4.466,412400.0
2009-01-08 14:00:00,6.95,7.05,6.94,6.99,860300.0,4.4724,4.5368,4.466,4.4982,860300.0
2009-01-08 14:30:00,6.98,7.09,6.9,7.05,1049800.0,4.4918,4.5625,4.4403,4.5368,1049800.0
2009-01-08 15:00:00,7.05,7.35,7.04,7.27,2752400.0,4.5368,4.7299,4.5304,4.6784,2752400.0
2009-01-08 15:30:00,7.26,7.27,7.13,7.25,2155200.0,4.6719,4.6784,4.5883,4.6655,2155200.0
2009-01-09 09:30:00,7.37,7.45,6.95,7.1,1454000.0,4.7427,4.7942,4.4724,4.569,1454000.0
2009-01-09 10:00:00,7.1,7.24,7.05,7.07,1122400.0,4.569,4.6591,4.5368,4.5497,1122400.0
2009-01-09 10:30:00,7.08,7.09,7.0,7.03,872900.0,4.5561,4.5625,4.5046,4.5239,872900.0
2009-01-09 11:00:00,7.03,7.11,7.01,7.09,514100.0,4.5239,4.5754,4.5111,4.5625,514100.0
2009-01-09 11:30:00,7.08,7.1,7.0,7.02,784400.0,4.5561,4.569,4.5046,4.5175,784400.0
2009-01-09 12:00:00,7.02,7.09,7.01,7.02,439700.0,4.5175,4.5625,4.5111,4.5175,439700.0
2009-01-09 12:30:00,7.02,7.05,7.0,7.02,457800.0,4.5175,4.5368,4.5046,4.5175,457800.0
2009-01-09 13:00:00,7.02,7.05,6.98,7.02,626300.0,4.5175,4.5368,4.4918,4.5175,626300.0
2009-01-09 13:30:00,7.02,7.08,7.0,7.03,299200.0,4.5175,4.5561,4.5046,4.5239,299200.0
2009-01-09 14:00:00,7.03,7.1,7.03,7.08,504100.0,4.5239,4.569,4.5239,4.5561,504100.0
2009-01-09 14:30:00,7.08,7.12,7.06,7.08,677600.0,4.5561,4.5818,4.5432,4.5561,677600.0
2009-01-09 15:00:00,7.08,7.09,6.99,7.05,1108700.0,4.5561,4.5625,4.4982,4.5368,1108700.0
2009-01-09 15:30:00,7.05,7.1,6.98,7.0,1504800.0,4.5368,4.569,4.4918,4.5046,1504800.0
2009-01-12 09:30:00,6.82,6.87,6.35,6.42,2344400.0,4.3888,4.421,4.0863,4.1314,2344400.0
2009-01-12 10:00:00,6.41,6.45,6.26,6.36,1363500.0,4.1249,4.1507,4.0284,4.0928,1363500.0
2009-01-12 10:30:00,6.35,6.36,6.19,6.22,1130000.0,4.0863,4.0928,3.9834,4.0027,1130000.0
2009-01-12 11:00:00,6.23,6.23,6.04,6.11,1387900.0,4.0091,4.0091,3.8868,3.9319,1387900.0
2009-01-12 11:30:00,6.11,6.11,6.0,6.0,1151600.0,3.9319,3.9319,3.8611,3.8611,1151600.0
2009-01-12 12:00:00,6.01,6.12,6.0,6.11,1085700.0,3.8675,3.9383,3.8611,3.9319,1085700.0
2009-01-12 12:30:00,6.11,6.18,6.05,6.1,807800.0,3.9319,3.9769,3.8933,3.9255,807800.0
2009-01-12 13:00:00,6.09,6.15,6.08,6.09,423600.0,3.919,3.9576,3.9126,3.919,423600.0
2009-01-12 13:30:00,6.08,6.15,6.05,6.08,543500.0,3.9126,3.9576,3.8933,3.9126,543500.0
2009-01-12 14:00:00,6.09,6.09,6.03,6.03,630200.0,3.919,3.919,3.8804,3.8804,630200.0
2009-01-12 14:30:00,6.03,6.04,5.94,5.98,1594400.0,3.8804,3.8868,3.8225,3.8482,1594400.0
2009-01-12 15:00:00,5.97,6.0,5.9,5.95,1155600.0,3.8418,3.8611,3.7968,3.8289,1155600.0
2009-01-12 15:30:00,5.95,6.02,5.82,5.93,2502800.0,3.8289,3.874,3.7453,3.8161,2502800.0
2009-01-13 09:30:00,5.94,6.57,5.81,6.46,3133200.0,3.8225,4.2279,3.7388,4.1571,3133200.0
2009-01-13 10:00:00,6.46,6.53,6.19,6.28,1840100.0,4.1571,4.2022,3.9834,4.0413,1840100.0
2009-01-13 10:30:00,6.27,6.39,6.21,6.34,1358300.0,4.0349,4.1121,3.9962,4.0799,1358300.0
2009-01-13 11:00:00,6.34,6.4,6.28,6.39,706200.0,4.0799,4.1185,4.0413,4.1121,706200.0
2009-01-13 11:30:00,6.39,6.48,6.38,6.46,688200.0,4.1121,4.17,4.1056,4.1571,688200.0
2009-01-13 12:00:00,6.47,6.48,6.42,6.42,391300.0,4.1636,4.17,4.1314,4.1314,391300.0
2009-01-13 12:30:00,6.42,6.45,6.3,6.3,588900.0,4.1314,4.1507,4.0542,4.0542,588900.0
2009-01-13 13:00:00,6.3,6.31,6.2,6.23,697300.0,4.0542,4.0606,3.9898,4.0091,697300.0
2009-01-13 13:30:00,6.22,6.23,6.15,6.17,560200.0,4.0027,4.0091,3.9576,3.9705,560200.0
2009-01-13 14:00:00,6.17,6.29,6.16,6.25,704600.0,3.9705,4.0477,3.9641,4.022,704600.0
2009-01-13 14:30:00,6.24,6.52,6.24,6.39,1207400.0,4.0156,4.1957,4.0156,4.1121,1207400.0
2009-01-13 15:00:00,6.38,6.45,6.29,6.41,1108800.0,4.1056,4.1507,4.0477,4.1249,1108800.0
2009-01-13 15:30:00,6.42,6.5,6.34,6.48,1704400.0,4.1314,4.1829,4.0799,4.17,1704400.0
2009-01-14 09:30:00,6.1,6.31,6.08,6.12,1762000.0,3.9255,4.0606,3.9126,3.9383,1762000.0
2009-01-14 10:00:00,6.12,6.64,6.12,6.48,3354600.0,3.9383,4.273,3.9383,4.17,3354600.0
2009-01-14 10:30:00,6.48,6.48,6.2,6.26,2119300.0,4.17,4.17,3.9898,4.0284,2119300.0
2009-01-14 11:00:00,6.26,6.27,6.22,6.23,1398300.0,4.0284,4.0349,4.0027,4.0091,1398300.0
2009-01-14 11:30:00,6.22,6.27,6.2,6.23,739200.0,4.0027,4.0349,3.9898,4.0091,739200.0
2009-01-14 12:00:00,6.22,6.28,6.22,6.27,562600.0,4.0027,4.0413,4.0027,4.0349,562600.0
2009-01-14 12:30:00,6.28,6.32,6.23,6.27,1052400.0,4.0413,4.067,4.0091,4.0349,1052400.0
2009-01-14 13:00:00,6.27,6.28,6.1,6.11,884200.0,4.0349,4.0413,3.9255,3.9319,884200.0
2009-01-14 13:30:00,6.1,6.14,6.03,6.05,1233100.0,3.9255,3.9512,3.8804,3.8933,1233100.0
2009-01-14 14:00:00,6.05,6.16,6.02,6.14,905300.0,3.8933,3.9641,3.874,3.9512,905300.0
2009-01-14 14:30:00,6.13,6.28,6.13,6.17,795100.0,3.9448,4.0413,3.9448,3.9705,795100.0
2009-01-14 15:00:00,6.18,6.18,6.1,6.1,1018900.0,3.9769,3.9769,3.9255,3.9255,1018900.0
2009-01-14 15:30:00,6.1,6.14,6.05,6.07,2096500.0,3.9255,3.9512,3.8933,3.9062,2096500.0
2009-01-15 09:30:00,6.3,6.3,5.7,5.88,1891300.0,4.0542,4.0542,3.6681,3.7839,1891300.0
2009-01-15 10:00:00,5.88,5.96,5.56,5.58,2043200.0,3.7839,3.8354,3.578,3.5908,2043200.0
2009-01-15 10:30:00,5.59,5.64,5.5,5.52,1401300.0,3.5973,3.6294,3.5393,3.5522,1401300.0
2009-01-15 11:00:00,5.52,5.76,5.51,5.69,926200.0,3.5522,3.7067,3.5458,3.6616,926200.0
2009-01-15 11:30:00,5.69,5.76,5.61,5.63,655600.0,3.6616,3.7067,3.6101,3.623,655600.0
2009-01-15 12:00:00,5.64,5.64,5.43,5.53,1379300.0,3.6294,3.6294,3.4943,3.5587,1379300.0
2009-01-15 12:30:00,5.54,5.72,5.52,5.72,947200.0,3.5651,3.6809,3.5522,3.6809,947200.0
2009-01-15 13:00:00,5.73,5.8,5.68,5.72,1003200.0,3.6874,3.7324,3.6552,3.6809,1003200.0
2009-01-15 13:30:00,5.72,5.94,5.71,5.94,1042000.0,3.6809,3.8225,3.6745,3.8225,1042000.0
2009-01-15 14:00:00,5.94,6.15,5.91,6.14,1856500.0,3.8225,3.9576,3.8032,3.9512,1856500.0
2009-01-15 14:30:00,6.15,6.45,6.11,6.25,1831000.0,3.9576,4.1507,3.9319,4.022,1831000.0
2009-01-15 15:00:00,6.26,6.4,6.24,6.28,1200200.0,4.0284,4.1185,4.0156,4.0413,1200200.0
2009-01-15 15:30:00,6.29,6.29,6.01,6.15,2154100.0,4.0477,4.0477,3.8675,3.9576,2154100.0
2009-01-16 09:30:00,6.43,6.43,6.13,6.21,1128000.0,4.1378,4.1378,3.9448,3.9962,1128000.0
2009-01-16 10:00:00,6.21,6.25,6.02,6.1,1356700.0,3.9962,4.022,3.874,3.9255,1356700.0
2009-01-16 10:30:00,6.1,6.18,5.88,5.92,1060600.0,3.9255,3.9769,3.7839,3.8096,1060600.0
2009-01-16 11:00:00,5.92,5.98,5.8,5.97,791600.0,3.8096,3.8482,3.7324,3.8418,791600.0
2009-01-16 11:30:00,5.97,6.07,5.94,5.97,957000.0,3.8418,3.9062,3.8225,3.8418,957000.0
2009-01-16 12:00:00,5.97,6.07,5.85,5.89,659700.0,3.8418,3.9062,3.7646,3.7903,659700.0
2009-01-16 12:30:00,5.89,6.06,5.89,6.0,386200.0,3.7903,3.8997,3.7903,3.8611,386200.0
2009-01-16 13:00:00,6.01,6.08,5.96,5.99,413100.0,3.8675,3.9126,3.8354,3.8547,413100.0
2009-01-16 13:30:00,5.99,6.11,5.99,6.1,473600.0,3.8547,3.9319,3.8547,3.9255,473600.0
2009-01-16 14:00:00,6.11,6.19,6.09,6.13,629300.0,3.9319,3.9834,3.919,3.9448,629300.0
2009-01-16 14:30:00,6.12,6.18,6.09,6.16,633000.0,3.9383,3.9769,3.919,3.9641,633000.0
2009-01-16 15:00:00,6.17,6.28,6.12,6.2,1112900.0,3.9705,4.0413,3.9383,3.9898,1112900.0
2009-01-16 15:30:00,6.2,6.3,6.2,6.27,1454500.0,3.9898,4.0542,3.9898,4.0349,1454500.0
2009-01-20 09:30:00,6.06,6.15,5.53,5.65,1804800.0,3.8997,3.9576,3.5587,3.6359,1804800.0
2009-01-20 10:00:00,5.64,5.79,5.6,5.71,1904600.0,3.6294,3.726,3.6037,3.6745,1904600.0
2009-01-20 10:30:00,5.7,5.74,5.6,5.62,821800.0,3.6681,3.6938,3.6037,3.6166,821800.0
2009-01-20 11:00:00,5.63,5.65,5.54,5.58,1038200.0,3.623,3.6359,3.5651,3.5908,1038200.0
2009-01-20 11:30:00,5.59,5.68,5.56,5.6,662700.0,3.5973,3.6552,3.578,3.6037,662700.0
2009-01-20 12:00:00,5.61,5.65,5.55,5.56,942200.0,3.6101,3.6359,3.5715,3.578,942200.0
2009-01-20 12:30:00,5.56,5.6,5.54,5.54,580000.0,3.578,3.6037,3.5651,3.5651,580000.0
2009-01-20 13:00:00,5.53,5.55,5.41,5.48,1930500.0,3.5587,3.5715,3.4814,3.5265,1930500.0
2009-01-20 13:30:00,5.48,5.49,5.32,5.32,878400.0,3.5265,3.5329,3.4235,3.4235,878400.0
2009-01-20 14:00:00,5.33,5.35,5.2,5.21,1471600.0,3.43,3.4428,3.3463,3.3527,1471600.0
2009-01-20 14:30:00,5.21,5.29,5.05,5.13,1787500.0,3.3527,3.4042,3.2498,3.3012,1787500.0
2009-01-20 15:00:00,5.12,5.13,5.0,5.11,2144900.0,3.2948,3.3012,3.2176,3.2884,2144900.0
2009-01-20 15:30:00,5.11,5.15,5.0,5.01,2074800.0,3.2884,3.3141,3.2176,3.224,2074800.0
2009-01-21 09:30:00,5.27,5.6,5.08,5.52,1763000.0,3.3913,3.6037,3.2691,3.5522,1763000.0
2009-01-21 10:00:00,5.53,5.56,5.34,5.34,876500.0,3.5587,3.578,3.4364,3.4364,876500.0
2009-01-21 10:30:00,5.34,5.35,5.03,5.09,1573600.0,3.4364,3.4428,3.2369,3.2755,1573600.0
2009-01-21 11:00:00,5.09,5.21,5.06,5.16,1019400.0,3.2755,3.3527,3.2562,3.3206,1019400.0
2009-01-21 11:30:00,5.17,5.31,5.16,5.23,770100.0,3.327,3.4171,3.3206,3.3656,770100.0
2009-01-21 12:00:00,5.23,5.37,5.2,5.29,565800.0,3.3656,3.4557,3.3463,3.4042,565800.0
2009-01-21 12:30:00,5.29,5.31,5.12,5.19,735200.0,3.4042,3.4171,3.2948,3.3399,735200.0
2009-01-21 13:00:00,5.2,5.29,5.16,5.18,422100.0,3.3463,3.4042,3.3206,3.3334,422100.0
2009-01-21 13:30:00,5.18,5.31,5.17,5.29,555200.0,3.3334,3.4171,3.327,3.4042,555200.0
2009-01-21 14:00:00,5.3,5.39,5.26,5.36,541800.0,3.4106,3.4686,3.3849,3.4493,541800.0
2009-01-21 14:30:00,5.36,5.5,5.36,5.48,714600.0,3.4493,3.5393,3.4493,3.5265,714600.0
2009-01-21 15:00:00,5.48,5.55,5.38,5.46,991600.0,3.5265,3.5715,3.4621,3.5136,991600.0
2009-01-21 15:30:00,5.46,5.58,5.44,5.55,1583100.0,3.5136,3.5908,3.5007,3.5715,1583100.0
2009-01-22 09:30:00,5.4,5.45,5.16,5.28,695500.0,3.475,3.5072,3.3206,3.3978,695500.0
2009-01-22 10:00:00,5.27,5.37,5.18,5.26,877800.0,3.3913,3.4557,3.3334,3.3849,877800.0
2009-01-22 10:30:00,5.26,5.33,5.21,5.27,508400.0,3.3849,3.43,3.3527,3.3913,508400.0
2009-01-22 11:00:00,5.27,5.5,5.22,5.43,615500.0,3.3913,3.5393,3.3592,3.4943,615500.0
2009-01-22 11:30:00,5.44,5.44,5.31,5.37,441000.0,3.5007,3.5007,3.4171,3.4557,441000.0
2009-01-22 12:00:00,5.37,5.43,5.35,5.42,270700.0,3.4557,3.4943,3.4428,3.4879,270700.0
2009-01-22 12:30:00,5.42,5.54,5.4,5.49,692800.0,3.4879,3.5651,3.475,3.5329,692800.0
2009-01-22 13:00:00,5.5,5.72,5.49,5.68,807300.0,3.5393,3.6809,3.5329,3.6552,807300.0
2009-01-22 13:30:00,5.68,5.96,5.63,5.94,1217400.0,3.6552,3.8354,3.623,3.8225,1217400.0
2009-01-22 14:00:00,5.93,6.04,5.89,5.95,1415500.0,3.8161,3.8868,3.7903,3.8289,1415500.0
2009-01-22 14:30:00,5.95,5.99,5.64,5.78,1274100.0,3.8289,3.8547,3.6294,3.7195,1274100.0
2009-01-22 15:00:00,5.78,5.84,5.61,5.78,1232000.0,3.7195,3.7581,3.6101,3.7195,1232000.0
2009-01-22 15:30:00,5.77,5.92,5.68,5.79,2246400.0,3.7131,3.8096,3.6552,3.726,2246400.0
2009-01-23 09:30:00,5.42,5.63,5.31,5.51,1155500.0,3.4879,3.623,3.4171,3.5458,1155500.0
2009-01-23 10:00:00,5.51,6.0,5.51,5.96,1121900.0,3.5458,3.8611,3.5458,3.8354,1121900.0
2009-01-23 10:30:00,5.96,5.97,5.72,5.87,949500.0,3.8354,3.8418,3.6809,3.7774,949500.0
2009-01-23 11:00:00,5.86,6.04,5.86,5.92,1418300.0,3.771,3.8868,3.771,3.8096,1418300.0
2009-01-23 11:30:00,5.91,5.97,5.83,5.96,1117600.0,3.8032,3.8418,3.7517,3.8354,1117600.0
2009-01-23 12:00:00,5.96,6.11,5.96,6.07,933100.0,3.8354,3.9319,3.8354,3.9062,933100.0
2009-01-23 12:30:00,6.07,6.07,5.91,5.99,582600.0,3.9062,3.9062,3.8032,3.8547,582600.0
2009-01-23 13:00:00,5.97,6.1,5.94,6.02,628300.0,3.8418,3.9255,3.8225,3.874,628300.0
2009-01-23 13:30:00,6.02,6.2,6.0,6.18,1162200.0,3.874,3.9898,3.8611,3.9769,1162200.0
2009-01-23 14:00:00,6.19,6.2,6.05,6.13,1641800.0,3.9834,3.9898,3.8933,3.9448,1641800.0
2009-01-23 14:30:00,6.13,6.15,5.82,5.9,965300.0,3.9448,3.9576,3.7453,3.7968,965300.0
2009-01-23 15:00:00,5.9,6.05,5.87,5.94,958600.0,3.7968,3.8933,3.7774,3.8225,958600.0
2009-01-23 15:30:00,5.93,6.02,5.9,5.95,1241800.0,3.8161,3.874,3.7968,3.8289,1241800.0
2009-01-26 09:30:00,6.0,6.25,5.85,6.1,986500.0,3.8611,4.022,3.7646,3.9255,986500.0
2009-01-26 10:00:00,6.1,6.4,6.1,6.26,1346800.0,3.9255,4.1185,3.9255,4.0284,1346800.0
2009-01-26 10:30:00,6.26,6.3,6.18,6.22,725100.0,4.0284,4.0542,3.9769,4.0027,725100.0
2009-01-26 11:00:00,6.21,6.25,6.02,6.08,763300.0,3.9962,4.022,3.874,3.9126,763300.0
2009-01-26 11:30:00,6.08,6.2,6.08,6.15,553300.0,3.9126,3.9898,3.9126,3.9576,553300.0
2009-01-26 12:00:00,6.14,6.19,6.1,6.14,299300.0,3.9512,3.9834,3.9255,3.9512,299300.0
2009-01-26 12:30:00,6.14,6.15,6.06,6.1,332200.0,3.9512,3.9576,3.8997,3.9255,332200.0
2009-01-26 13:00:00,6.1,6.13,6.02,6.06,540700.0,3.9255,3.9448,3.874,3.8997,540700.0
2009-01-26 13:30:00,6.06,6.07,5.85,5.85,565700.0,3.8997,3.9062,3.7646,3.7646,565700.0
2009-01-26 14:00:00,5.85,5.86,5.66,5.77,1105400.0,3.7646,3.771,3.6423,3.7131,1105400.0
2009-01-26 14:30:00,5.76,5.89,5.71,5.88,578100.0,3.7067,3.7903,3.6745,3.7839,578100.0
2009-01-26 15:00:00,5.88,6.03,5.84,5.98,848500.0,3.7839,3.8804,3.7581,3.8482,848500.0
2009-01-26 15:30:00,5.98,6.0,5.8,5.84,1236600.0,3.8482,3.8611,3.7324,3.7581,1236600.0
2009-01-27 09:30:00,6.01,6.12,5.89,5.96,862400.0,3.8675,3.9383,3.7903,3.8354,862400.0
2009-01-27 10:00:00,5.96,5.97,5.65,5.83,876600.0,3.8354,3.8418,3.6359,3.7517,876600.0
2009-01-27 10:30:00,5.83,5.84,5.68,5.79,615500.0,3.7517,3.7581,3.6552,3.726,615500.0
2009-01-27 11:00:00,5.79,5.92,5.79,5.92,666900.0,3.726,3.8096,3.726,3.8096,666900.0
2009-01-27 11:30:00,5.92,5.93,5.82,5.82,548600.0,3.8096,3.8161,3.7453,3.7453,548600.0
2009-01-27 12:00:00,5.83,5.97,5.8,5.95,817800.0,3.7517,3.8418,3.7324,3.8289,817800.0
2009-01-27 12:30:00,5.95,5.98,5.88,5.93,470500.0,3.8289,3.8482,3.7839,3.8161,470500.0
2009-01-27 13:00:00,5.92,5.92,5.81,5.82,517000.0,3.8096,3.8096,3.7388,3.7453,517000.0
2009-01-27 13:30:00,5.82,5.85,5.7,5.7,779400.0,3.7453,3.7646,3.6681,3.6681,779400.0
2009-01-27 14:00:00,5.7,5.79,5.66,5.69,626900.0,3.6681,3.726,3.6423,3.6616,626900.0
2009-01-27 14:30:00,5.69,5.76,5.66,5.71,557600.0,3.6616,3.7067,3.6423,3.6745,557600.0
2009-01-27 15:00:00,5.72,5.74,5.66,5.69,644700.0,3.6809,3.6938,3.6423,3.6616,644700.0
2009-01-27 15:30:00,5.7,5.71,5.62,5.66,1457400.0,3.6681,3.6745,3.6166,3.6423,1457400.0
2009-01-28 09:30:00,6.02,6.04,5.86,5.88,1225900.0,3.874,3.8868,3.771,3.7839,1225900.0
2009-01-28 10:00:00,5.89,5.95,5.82,5.94,814300.0,3.7903,3.8289,3.7453,3.8225,814300.0
2009-01-28 10:30:00,5.94,6.0,5.85,5.95,1010300.0,3.8225,3.8611,3.7646,3.8289,1010300.0
2009-01-28 11:00:00,5.95,5.99,5.89,5.99,700100.0,3.8289,3.8547,3.7903,3.8547,700100.0
2009-01-28 11:30:00,5.99,5.99,5.88,5.93,373700.0,3.8547,3.8547,3.7839,3.8161,373700.0
2009-01-28 12:00:00,5.93,6.0,5.93,5.99,414500.0,3.8161,3.8611,3.8161,3.8547,414500.0
2009-01-28 12:30:00,6.0,6.09,5.98,6.04,834300.0,3.8611,3.919,3.8482,3.8868,834300.0
2009-01-28 13:00:00,6.03,6.08,5.97,6.01,620600.0,3.8804,3.9126,3.8418,3.8675,620600.0
2009-01-28 13:30:00,6.02,6.03,5.96,5.99,626800.0,3.874,3.8804,3.8354,3.8547,626800.0
2009-01-28 14:00:00,6.0,6.02,5.93,5.99,846700.0,3.8611,3.874,3.8161,3.8547,846700.0
2009-01-28 14:30:00,5.99,6.0,5.93,5.99,856600.0,3.8547,3.8611,3.8161,3.8547,856600.0
2009-01-28 15:00:00,6.0,6.02,5.97,5.99,1093400.0,3.8611,3.874,3.8418,3.8547,1093400.0
2009-01-28 15:30:00,5.99,6.08,5.98,6.06,1447000.0,3.8547,3.9126,3.8482,3.8997,1447000.0
2009-01-29 09:30:00,5.9,6.0,5.75,5.8,1211500.0,3.7968,3.8611,3.7002,3.7324,1211500.0
2009-01-29 10:00:00,5.79,5.79,5.62,5.73,1336600.0,3.726,3.726,3.6166,3.6874,1336600.0
2009-01-29 10:30:00,5.73,5.77,5.69,5.77,803300.0,3.6874,3.7131,3.6616,3.7131,803300.0
2009-01-29 11:00:00,5.77,5.78,5.71,5.74,303400.0,3.7131,3.7195,3.6745,3.6938,303400.0
2009-01-29 11:30:00,5.75,5.82,5.74,5.81,259500.0,3.7002,3.7453,3.6938,3.7388,259500.0
2009-01-29 12:00:00,5.81,5.82,5.7,5.82,506300.0,3.7388,3.7453,3.6681,3.7453,506300.0
2009-01-29 12:30:00,5.81,5.82,5.7,5.76,410600.0,3.7388,3.7453,3.6681,3.7067,410600.0
2009-01-29 13:00:00,5.76,5.84,5.75,5.83,348800.0,3.7067,3.7581,3.7002,3.7517,348800.0
2009-01-29 13:30:00,5.83,5.87,5.75,5.83,598300.0,3.7517,3.7774,3.7002,3.7517,598300.0
2009-01-29 14:00:00,5.83,5.89,5.8,5.8,521700.0,3.7517,3.7903,3.7324,3.7324,521700.0
2009-01-29 14:30:00,5.81,5.81,5.78,5.78,535700.0,3.7388,3.7388,3.7195,3.7195,535700.0
2009-01-29 15:00:00,5.79,5.8,5.69,5.7,906000.0,3.726,3.7324,3.6616,3.6681,906000.0
2009-01-29 15:30:00,5.71,5.71,5.57,5.64,2129500.0,3.6745,3.6745,3.5844,3.6294,2129500.0
2009-01-30 09:30:00,5.74,5.75,5.22,5.28,2622800.0,3.6938,3.7002,3.3592,3.3978,2622800.0
2009-01-30 10:00:00,5.28,5.35,5.07,5.07,2358000.0,3.3978,3.4428,3.2626,3.2626,2358000.0
2009-01-30 10:30:00,5.08,5.32,5.04,5.18,2109600.0,3.2691,3.4235,3.2433,3.3334,2109600.0
2009-01-30 11:00:00,5.18,5.22,5.13,5.2,1690600.0,3.3334,3.3592,3.3012,3.3463,1690600.0
2009-01-30 11:30:00,5.21,5.24,5.19,5.23,771100.0,3.3527,3.372,3.3399,3.3656,771100.0
2009-01-30 12:00:00,5.23,5.35,5.23,5.35,1490800.0,3.3656,3.4428,3.3656,3.4428,1490800.0
2009-01-30 12:30:00,5.35,5.44,5.29,5.39,1399200.0,3.4428,3.5007,3.4042,3.4686,1399200.0
2009-01-30 13:00:00,5.4,5.41,5.33,5.36,1000800.0,3.475,3.4814,3.43,3.4493,1000800.0
2009-01-30 13:30:00,5.36,5.36,5.26,5.34,753200.0,3.4493,3.4493,3.3849,3.4364,753200.0
2009-01-30 14:00:00,5.35,5.35,5.25,5.3,700000.0,3.4428,3.4428,3.3785,3.4106,700000.0
2009-01-30 14:30:00,5.29,5.31,5.2,5.23,881900.0,3.4042,3.4171,3.3463,3.3656,881900.0
2009-01-30 15:00:00,5.24,5.25,5.08,5.09,1449200.0,3.372,3.3785,3.2691,3.2755,1449200.0
2009-01-30 15:30:00,5.09,5.16,5.07,5.14,2105000.0,3.2755,3.3206,3.2626,3.3077,2105000.0
2009-02-02 09:30:00,4.93,5.05,4.45,4.55,3099300.0,3.1725,3.2498,2.8637,2.928,3099300.0
2009-02-02 10:00:00,4.55,4.87,4.39,4.74,3811500.0,2.928,3.1339,2.825,3.0503,3811500.0
2009-02-02 10:30:00,4.73,4.8,4.6,4.62,1443700.0,3.0438,3.0889,2.9602,2.9731,1443700.0
2009-02-02 11:00:00,4.63,4.64,4.5,4.53,1923900.0,2.9795,2.9859,2.8958,2.9151,1923900.0
2009-02-02 11:30:00,4.53,4.59,4.52,4.57,595300.0,2.9151,2.9537,2.9087,2.9409,595300.0
2009-02-02 12:00:00,4.57,4.58,4.54,4.57,771700.0,2.9409,2.9473,2.9216,2.9409,771700.0
2009-02-02 12:30:00,4.56,4.67,4.52,4.6,1296400.0,2.9344,3.0052,2.9087,2.9602,1296400.0
2009-02-02 13:00:00,4.59,4.6,4.5,4.51,883200.0,2.9537,2.9602,2.8958,2.9023,883200.0
2009-02-02 13:30:00,4.51,4.51,4.4,4.42,1208700.0,2.9023,2.9023,2.8315,2.8443,1208700.0
2009-02-02 14:00:00,4.42,4.44,4.39,4.44,1321500.0,2.8443,2.8572,2.825,2.8572,1321500.0
2009-02-02 14:30:00,4.44,4.45,4.4,4.4,969700.0,2.8572,2.8637,2.8315,2.8315,969700.0
2009-02-02 15:00:00,4.4,4.42,4.37,4.39,2117400.0,2.8315,2.8443,2.8122,2.825,2117400.0
2009-02-02 15:30:00,4.39,4.41,4.32,4.36,3749900.0,2.825,2.8379,2.78,2.8057,3749900.0
2009-02-03 09:30:00,4.6,4.6,4.2,4.4,1804400.0,2.9602,2.9602,2.7028,2.8315,1804400.0
2009-02-03 10:00:00,4.4,4.48,4.23,4.31,1181000.0,2.8315,2.883,2.7221,2.7736,1181000.0
2009-02-03 10:30:00,4.3,4.31,4.21,4.22,894700.0,2.7671,2.7736,2.7092,2.7156,894700.0
2009-02-03 11:00:00,4.22,4.26,4.22,4.23,743100.0,2.7156,2.7414,2.7156,2.7221,743100.0
2009-02-03 11:30:00,4.24,4.24,4.12,4.13,1085800.0,2.7285,2.7285,2.6513,2.6577,1085800.0
2009-02-03 12:00:00,4.14,4.15,3.97,4.0,2110100.0,2.6642,2.6706,2.5548,2.5741,2110100.0
2009-02-03 12:30:00,3.99,4.0,3.95,3.95,1115100.0,2.5676,2.5741,2.5419,2.5419,1115100.0
2009-02-03 13:00:00,3.96,3.97,3.89,3.96,1093800.0,2.5483,2.5548,2.5033,2.5483,1093800.0
2009-02-03 13:30:00,3.95,4.02,3.95,3.99,795000.0,2.5419,2.5869,2.5419,2.5676,795000.0
2009-02-03 14:00:00,3.99,4.08,3.95,4.03,1065900.0,2.5676,2.6256,2.5419,2.5934,1065900.0
2009-02-03 14:30:00,4.03,4.08,3.99,4.05,1036900.0,2.5934,2.6256,2.5676,2.6062,1036900.0
2009-02-03 15:00:00,4.06,4.17,4.03,4.17,1488500.0,2.6127,2.6835,2.5934,2.6835,1488500.0
2009-02-03 15:30:00,4.17,4.18,4.04,4.07,2139800.0,2.6835,2.6899,2.5998,2.6191,2139800.0
2009-02-04 09:30:00,4.15,4.17,3.78,3.86,2857100.0,2.6706,2.6835,2.4325,2.484,2857100.0
2009-02-04 10:00:00,3.86,3.9,3.76,3.84,1530300.0,2.484,2.5097,2.4196,2.4711,1530300.0
2009-02-04 10:30:00,3.84,3.85,3.75,3.76,1555100.0,2.4711,2.4775,2.4132,2.4196,1555100.0
2009-02-04 11:00:00,3.77,3.77,3.5,3.53,3381500.0,2.4261,2.4261,2.2523,2.2716,3381500.0
2009-02-04 11:30:00,3.53,4.0,3.53,3.55,1746200.0,2.2716,2.5741,2.2716,2.2845,1746200.0
2009-02-04 12:00:00,3.56,3.57,3.54,3.55,941600.0,2.2909,2.2974,2.2781,2.2845,941600.0
2009-02-04 12:30:00,3.55,3.57,3.54,3.56,750100.0,2.2845,2.2974,2.2781,2.2909,750100.0
2009-02-04 13:00:00,3.57,3.57,3.33,3.48,3279300.0,2.2974,2.2974,2.1429,2.2394,3279300.0
2009-02-04 13:30:00,3.47,3.49,3.4,3.49,1226100.0,2.233,2.2459,2.188,2.2459,1226100.0
2009-02-04 14:00:00,3.49,3.57,3.44,3.56,1334200.0,2.2459,2.2974,2.2137,2.2909,1334200.0
2009-02-04 14:30:00,3.57,3.57,3.47,3.56,1449800.0,2.2974,2.2974,2.233,2.2909,1449800.0
2009-02-04 15:00:00,3.56,3.58,3.41,3.47,1787100.0,2.2909,2.3038,2.1944,2.233,1787100.0
2009-02-04 15:30:00,3.48,3.51,3.46,3.47,2051400.0,2.2394,2.2587,2.2266,2.233,2051400.0
2009-02-05 09:30:00,3.39,3.53,3.3,3.43,3216900.0,2.1815,2.2716,2.1236,2.2073,3216900.0
2009-02-05 10:00:00,3.43,3.84,3.4,3.63,4212900.0,2.2073,2.4711,2.188,2.336,4212900.0
2009-02-05 10:30:00,3.63,3.94,3.6,3.92,3237500.0,2.336,2.5355,2.3167,2.5226,3237500.0
2009-02-05 11:00:00,3.93,3.99,3.78,3.78,2629200.0,2.529,2.5676,2.4325,2.4325,2629200.0
2009-02-05 11:30:00,3.78,3.97,3.77,3.96,2989100.0,2.4325,2.5548,2.4261,2.5483,2989100.0
2009-02-05 12:00:00,3.97,4.16,3.96,4.08,3940700.0,2.5548,2.677,2.5483,2.6256,3940700.0
2009-02-05 12:30:00,4.09,4.11,4.01,4.1,1331800.0,2.632,2.6449,2.5805,2.6384,1331800.0
2009-02-05 13:00:00,4.1,4.1,4.01,4.06,1017100.0,2.6384,2.6384,2.5805,2.6127,1017100.0
2009-02-05 13:30:00,4.06,4.08,4.02,4.02,590800.0,2.6127,2.6256,2.5869,2.5869,590800.0
2009-02-05 14:00:00,4.02,4.06,3.95,3.99,837700.0,2.5869,2.6127,2.5419,2.5676,837700.0
2009-02-05 14:30:00,3.99,4.04,3.86,3.9,1094800.0,2.5676,2.5998,2.484,2.5097,1094800.0
2009-02-05 15:00:00,3.9,3.95,3.83,3.88,1202400.0,2.5097,2.5419,2.4647,2.4968,1202400.0
2009-02-05 15:30:00,3.88,3.9,3.73,3.8,2828500.0,2.4968,2.5097,2.4003,2.4454,2828500.0
2009-02-06 09:30:00,4.24,4.3,4.0,4.21,3440500.0,2.7285,2.7671,2.5741,2.7092,3440500.0
2009-02-06 10:00:00,4.21,4.21,4.03,4.14,1772400.0,2.7092,2.7092,2.5934,2.6642,1772400.0
2009-02-06 10:30:00,4.14,4.25,4.13,4.18,1933100.0,2.6642,2.735,2.6577,2.6899,1933100.0
2009-02-06 11:00:00,4.18,4.2,4.08,4.12,1259200.0,2.6899,2.7028,2.6256,2.6513,1259200.0
2009-02-06 11:30:00,4.12,4.17,4.11,4.16,499600.0,2.6513,2.6835,2.6449,2.677,499600.0
2009-02-06 12:00:00,4.16,4.18,4.12,4.15,976300.0,2.677,2.6899,2.6513,2.6706,976300.0
2009-02-06 12:30:00,4.16,4.21,4.15,4.2,821800.0,2.677,2.7092,2.6706,2.7028,821800.0
2009-02-06 13:00:00,4.2,4.4,4.19,4.36,2449600.0,2.7028,2.8315,2.6963,2.8057,2449600.0
2009-02-06 13:30:00,4.37,4.43,4.31,4.33,1633500.0,2.8122,2.8508,2.7736,2.7864,1633500.0
2009-02-06 14:00:00,4.32,4.32,4.24,4.27,1034600.0,2.78,2.78,2.7285,2.7478,1034600.0
2009-02-06 14:30:00,4.26,4.27,4.18,4.19,877800.0,2.7414,2.7478,2.6899,2.6963,877800.0
2009-02-06 15:00:00,4.19,4.3,4.1,4.17,1759700.0,2.6963,2.7671,2.6384,2.6835,1759700.0
2009-02-06 15:30:00,4.17,4.2,4.11,4.14,2107500.0,2.6835,2.7028,2.6449,2.6642,2107500.0
2009-02-09 09:30:00,4.36,4.36,4.05,4.23,1485600.0,2.8057,2.8057,2.6062,2.7221,1485600.0
2009-02-09 10:00:00,4.24,4.31,4.22,4.24,1183600.0,2.7285,2.7736,2.7156,2.7285,1183600.0
2009-02-09 10:30:00,4.24,4.24,4.12,4.23,2928700.0,2.7285,2.7285,2.6513,2.7221,2928700.0
2009-02-09 11:00:00,4.23,4.37,4.2,4.37,2224900.0,2.7221,2.8122,2.7028,2.8122,2224900.0
2009-02-09 11:30:00,4.38,4.48,4.32,4.45,1455000.0,2.8186,2.883,2.78,2.8637,1455000.0
2009-02-09 12:00:00,4.46,4.48,4.38,4.38,1533700.0,2.8701,2.883,2.8186,2.8186,1533700.0
2009-02-09 12:30:00,4.39,4.46,4.38,4.45,1337500.0,2.825,2.8701,2.8186,2.8637,1337500.0
2009-02-09 13:00:00,4.46,4.5,4.43,4.47,1271300.0,2.8701,2.8958,2.8508,2.8765,1271300.0
2009-02-09 13:30:00,4.48,4.5,4.38,4.49,1670400.0,2.883,2.8958,2.8186,2.8894,1670400.0
2009-02-09 14:00:00,4.5,4.53,4.38,4.39,1243100.0,2.8958,2.9151,2.8186,2.825,1243100.0
2009-02-09 14:30:00,4.39,4.45,4.35,4.39,1176000.0,2.825,2.8637,2.7993,2.825,1176000.0
2009-02-09 15:00:00,4.39,4.46,4.38,4.45,804500.0,2.825,2.8701,2.8186,2.8637,804500.0
2009-02-09 15:30:00,4.45,4.46,4.37,4.43,1248400.0,2.8637,2.8701,2.8122,2.8508,1248400.0
2009-02-10 09:30:00,4.31,4.45,4.25,4.35,1408300.0,2.7736,2.8637,2.735,2.7993,1408300.0
2009-02-10 10:00:00,4.35,4.41,4.13,4.2,1799900.0,2.7993,2.8379,2.6577,2.7028,1799900.0
2009-02-10 10:30:00,4.2,4.34,4.17,4.32,1042600.0,2.7028,2.7929,2.6835,2.78,1042600.0
2009-02-10 11:00:00,4.32,4.36,4.14,4.31,1227300.0,2.78,2.8057,2.6642,2.7736,1227300.0
2009-02-10 11:30:00,4.3,4.3,4.03,4.11,1445500.0,2.7671,2.7671,2.5934,2.6449,1445500.0
2009-02-10 12:00:00,4.11,4.16,4.05,4.05,1220000.0,2.6449,2.677,2.6062,2.6062,1220000.0
2009-02-10 12:30:00,4.05,4.09,3.96,4.06,2037600.0,2.6062,2.632,2.5483,2.6127,2037600.0
2009-02-10 13:00:00,4.07,4.08,3.9,3.96,1159600.0,2.6191,2.6256,2.5097,2.5483,1159600.0
2009-02-10 13:30:00,3.97,4.02,3.91,3.93,902000.0,2.5548,2.5869,2.5162,2.529,902000.0
2009-02-10 14:00:00,3.93,3.96,3.75,3.75,1871900.0,2.529,2.5483,2.4132,2.4132,1871900.0
2009-02-10 14:30:00,3.75,3.77,3.7,3.72,1760500.0,2.4132,2.4261,2.381,2.3939,1760500.0
2009-02-10 15:00:00,3.72,3.74,3.65,3.68,1656400.0,2.3939,2.4068,2.3488,2.3681,1656400.0
2009-02-10 15:30:00,3.68,3.77,3.67,3.75,2568900.0,2.3681,2.4261,2.3617,2.4132,2568900.0
2009-02-11 09:30:00,4.06,4.06,3.86,4.02,1598300.0,2.6127,2.6127,2.484,2.5869,1598300.0
2009-02-11 10:00:00,4.02,4.02,3.81,3.84,1466000.0,2.5869,2.5869,2.4518,2.4711,1466000.0
2009-02-11 10:30:00,3.84,3.88,3.75,3.78,2024100.0,2.4711,2.4968,2.4132,2.4325,2024100.0
2009-02-11 11:00:00,3.79,3.92,3.71,3.91,1254200.0,2.4389,2.5226,2.3875,2.5162,1254200.0
2009-02-11 11:30:00,3.92,3.95,3.86,3.87,641400.0,2.5226,2.5419,2.484,2.4904,641400.0
2009-02-11 12:00:00,3.86,3.88,3.82,3.85,383700.0,2.484,2.4968,2.4582,2.4775,383700.0
2009-02-11 12:30:00,3.85,3.91,3.82,3.85,308700.0,2.4775,2.5162,2.4582,2.4775,308700.0
2009-02-11 13:00:00,3.85,3.89,3.83,3.86,542600.0,2.4775,2.5033,2.4647,2.484,542600.0
2009-02-11 13:30:00,3.86,3.86,3.71,3.75,1384100.0,2.484,2.484,2.3875,2.4132,1384100.0
2009-02-11 14:00:00,3.74,3.83,3.73,3.8,1261200.0,2.4068,2.4647,2.4003,2.4454,1261200.0
2009-02-11 14:30:00,3.8,3.93,3.78,3.92,1327400.0,2.4454,2.529,2.4325,2.5226,1327400.0
2009-02-11 15:00:00,3.93,3.98,3.88,3.91,1521300.0,2.529,2.5612,2.4968,2.5162,1521300.0
2009-02-11 15:30:00,3.91,3.97,3.88,3.96,3381300.0,2.5162,2.5548,2.4968,2.5483,3381300.0
2009-02-12 09:30:00,4.15,4.19,3.45,3.6,8127600.0,2.6706,2.6963,2.2201,2.3167,8127600.0
2009-02-12 10:00:00,3.6,3.67,3.48,3.52,3888500.0,2.3167,2.3617,2.2394,2.2652,3888500.0
2009-02-12 10:30:00,3.52,3.65,3.41,3.54,3132100.0,2.2652,2.3488,2.1944,2.2781,3132100.0
2009-02-12 11:00:00,3.54,3.6,3.49,3.58,1089900.0,2.2781,2.3167,2.2459,2.3038,1089900.0
2009-02-12 11:30:00,3.58,3.65,3.53,3.6,1033200.0,2.3038,2.3488,2.2716,2.3167,1033200.0
2009-02-12 12:00:00,3.6,3.63,3.56,3.61,1148200.0,2.3167,2.336,2.2909,2.3231,1148200.0
2009-02-12 12:30:00,3.61,3.62,3.53,3.55,702600.0,2.3231,2.3295,2.2716,2.2845,702600.0
2009-02-12 13:00:00,3.55,3.56,3.5,3.51,975400.0,2.2845,2.2909,2.2523,2.2587,975400.0
2009-02-12 13:30:00,3.51,3.52,3.48,3.49,1593200.0,2.2587,2.2652,2.2394,2.2459,1593200.0
2009-02-12 14:00:00,3.49,3.5,3.45,3.47,1224200.0,2.2459,2.2523,2.2201,2.233,1224200.0
2009-02-12 14:30:00,3.46,3.47,3.36,3.37,2289200.0,2.2266,2.233,2.1622,2.1687,2289200.0
2009-02-12 15:00:00,3.37,3.43,3.32,3.41,3000100.0,2.1687,2.2073,2.1365,2.1944,3000100.0
2009-02-12 15:30:00,3.4,3.5,3.37,3.49,4186300.0,2.188,2.2523,2.1687,2.2459,4186300.0
2009-02-13 09:30:00,3.59,3.62,3.31,3.33,2353900.0,2.3102,2.3295,2.13,2.1429,2353900.0
2009-02-13 10:00:00,3.34,3.42,3.31,3.41,1635200.0,2.1493,2.2008,2.13,2.1944,1635200.0
2009-02-13 10:30:00,3.41,3.51,3.4,3.46,1187000.0,2.1944,2.2587,2.188,2.2266,1187000.0
2009-02-13 11:00:00,3.46,3.47,3.4,3.41,871300.0,2.2266,2.233,2.188,2.1944,871300.0
2009-02-13 11:30:00,3.4,3.44,3.4,3.4,456700.0,2.188,2.2137,2.188,2.188,456700.0
2009-02-13 12:00:00,3.4,3.41,3.4,3.4,263600.0,2.188,2.1944,2.188,2.188,263600.0
2009-02-13 12:30:00,3.41,3.41,3.36,3.36,445100.0,2.1944,2.1944,2.1622,2.1622,445100.0
2009-02-13 13:00:00,3.37,3.4,3.36,3.4,602800.0,2.1687,2.188,2.1622,2.188,602800.0
2009-02-13 13:30:00,3.39,3.42,3.38,3.4,700700.0,2.1815,2.2008,2.1751,2.188,700700.0
2009-02-13 14:00:00,3.4,3.42,3.38,3.38,676900.0,2.188,2.2008,2.1751,2.1751,676900.0
2009-02-13 14:30:00,3.38,3.41,3.38,3.38,551900.0,2.1751,2.1944,2.1751,2.1751,551900.0
2009-02-13 15:00:00,3.39,3.39,3.36,3.36,705500.0,2.1815,2.1815,2.1622,2.1622,705500.0
2009-02-13 15:30:00,3.37,3.39,3.34,3.36,2057300.0,2.1687,2.1815,2.1493,2.1622,2057300.0
2009-02-17 09:30:00,3.19,3.25,3.0,3.02,2767800.0,2.0528,2.0914,1.9306,1.9434,2767800.0
2009-02-17 10:00:00,3.03,3.09,3.02,3.06,1392500.0,1.9499,1.9885,1.9434,1.9692,1392500.0
2009-02-17 10:30:00,3.06,3.11,3.05,3.07,1053600.0,1.9692,2.0013,1.9627,1.9756,1053600.0
2009-02-17 11:00:00,3.07,3.09,3.06,3.06,681000.0,1.9756,1.9885,1.9692,1.9692,681000.0
2009-02-17 11:30:00,3.07,3.08,3.06,3.08,654100.0,1.9756,1.982,1.9692,1.982,654100.0
2009-02-17 12:00:00,3.08,3.08,3.06,3.07,577400.0,1.982,1.982,1.9692,1.9756,577400.0
2009-02-17 12:30:00,3.08,3.08,3.07,3.07,354300.0,1.982,1.982,1.9756,1.9756,354300.0
2009-02-17 13:00:00,3.07,3.08,3.03,3.03,991900.0,1.9756,1.982,1.9499,1.9499,991900.0
2009-02-17 13:30:00,3.03,3.1,3.01,3.05,963300.0,1.9499,1.9949,1.937,1.9627,963300.0
2009-02-17 14:00:00,3.06,3.1,3.05,3.06,557600.0,1.9692,1.9949,1.9627,1.9692,557600.0
2009-02-17 14:30:00,3.07,3.11,3.03,3.03,839000.0,1.9756,2.0013,1.9499,1.9499,839000.0
2009-02-17 15:00:00,3.03,3.06,3.01,3.02,998600.0,1.9499,1.9692,1.937,1.9434,998600.0
2009-02-17 15:30:00,3.02,3.09,3.01,3.04,2039900.0,1.9434,1.9885,1.937,1.9563,2039900.0
2009-02-18 09:30:00,3.2,3.22,3.0,3.0,1706500.0,2.0593,2.0721,1.9306,1.9306,1706500.0
2009-02-18 10:00:00,3.0,3.02,2.9,2.95,2402500.0,1.9306,1.9434,1.8662,1.8984,2402500.0
2009-02-18 10:30:00,2.95,3.08,2.95,3.01,1324100.0,1.8984,1.982,1.8984,1.937,1324100.0
2009-02-18 11:00:00,3.01,3.07,3.0,3.06,479500.0,1.937,1.9756,1.9306,1.9692,479500.0
2009-02-18 11:30:00,3.05,3.1,3.03,3.06,936000.0,1.9627,1.9949,1.9499,1.9692,936000.0
2009-02-18 12:00:00,3.06,3.1,3.01,3.03,600600.0,1.9692,1.9949,1.937,1.9499,600600.0
2009-02-18 12:30:00,3.03,3.04,2.95,3.0,596100.0,1.9499,1.9563,1.8984,1.9306,596100.0
2009-02-18 13:00:00,2.99,3.0,2.95,2.97,579700.0,1.9241,1.9306,1.8984,1.9112,579700.0
2009-02-18 13:30:00,2.96,3.0,2.93,2.95,710100.0,1.9048,1.9306,1.8855,1.8984,710100.0
2009-02-18 14:00:00,2.95,3.02,2.92,2.94,894200.0,1.8984,1.9434,1.8791,1.8919,894200.0
2009-02-18 14:30:00,2.94,2.95,2.91,2.94,771500.0,1.8919,1.8984,1.8726,1.8919,771500.0
2009-02-18 15:00:00,2.94,3.0,2.92,2.94,1067500.0,1.8919,1.9306,1.8791,1.8919,1067500.0
2009-02-18 15:30:00,2.95,2.97,2.93,2.95,1191000.0,1.8984,1.9112,1.8855,1.8984,1191000.0
2009-02-19 09:30:00,3.05,3.15,3.0,3.04,1033100.0,1.9627,2.0271,1.9306,1.9563,1033100.0
2009-02-19 10:00:00,3.04,3.04,2.91,2.92,870400.0,1.9563,1.9563,1.8726,1.8791,870400.0
2009-02-19 10:30:00,2.92,2.99,2.91,2.94,504400.0,1.8791,1.9241,1.8726,1.8919,504400.0
2009-02-19 11:00:00,2.94,3.01,2.94,2.96,293300.0,1.8919,1.937,1.8919,1.9048,293300.0
2009-02-19 11:30:00,2.96,2.96,2.92,2.93,309600.0,1.9048,1.9048,1.8791,1.8855,309600.0
2009-02-19 12:00:00,2.93,2.93,2.9,2.91,782700.0,1.8855,1.8855,1.8662,1.8726,782700.0
2009-02-19 12:30:00,2.9,2.91,2.9,2.91,434600.0,1.8662,1.8726,1.8662,1.8726,434600.0
2009-02-19 13:00:00,2.91,3.0,2.9,3.0,3342600.0,1.8726,1.9306,1.8662,1.9306,3342600.0
2009-02-19 13:30:00,3.0,3.0,2.95,2.96,935900.0,1.9306,1.9306,1.8984,1.9048,935900.0
2009-02-19 14:00:00,2.95,2.97,2.95,2.95,539800.0,1.8984,1.9112,1.8984,1.8984,539800.0
2009-02-19 14:30:00,2.95,2.96,2.9,2.91,883400.0,1.8984,1.9048,1.8662,1.8726,883400.0
2009-02-19 15:00:00,2.91,2.91,2.75,2.8,2441700.0,1.8726,1.8726,1.7697,1.8018,2441700.0
2009-02-19 15:30:00,2.8,2.8,2.74,2.75,2563400.0,1.8018,1.8018,1.7632,1.7697,2563400.0
2009-02-20 09:30:00,2.75,2.85,2.53,2.72,3222000.0,1.7697,1.834,1.6281,1.7504,3222000.0
2009-02-20 10:00:00,2.73,2.73,2.51,2.54,3088100.0,1.7568,1.7568,1.6152,1.6345,3088100.0
2009-02-20 10:30:00,2.54,2.55,2.33,2.38,4418300.0,1.6345,1.641,1.4994,1.5316,4418300.0
2009-02-20 11:00:00,2.39,2.46,2.34,2.37,2752000.0,1.538,1.5831,1.5058,1.5251,2752000.0
2009-02-20 11:30:00,2.36,2.39,2.31,2.36,1695300.0,1.5187,1.538,1.4865,1.5187,1695300.0
2009-02-20 12:00:00,2.35,2.4,2.35,2.39,1059000.0,1.5123,1.5444,1.5123,1.538,1059000.0
2009-02-20 12:30:00,2.4,2.4,2.36,2.37,673700.0,1.5444,1.5444,1.5187,1.5251,673700.0
2009-02-20 13:00:00,2.37,2.46,2.36,2.43,1448400.0,1.5251,1.5831,1.5187,1.5637,1448400.0
2009-02-20 13:30:00,2.42,2.55,2.42,2.54,1115800.0,1.5573,1.641,1.5573,1.6345,1115800.0
2009-02-20 14:00:00,2.55,2.64,2.5,2.55,1941900.0,1.641,1.6989,1.6088,1.641,1941900.0
2009-02-20 14:30:00,2.55,2.76,2.55,2.66,2444000.0,1.641,1.7761,1.641,1.7118,2444000.0
2009-02-20 15:00:00,2.66,2.68,2.55,2.57,2716000.0,1.7118,1.7246,1.641,1.6538,2716000.0
2009-02-20 15:30:00,2.57,2.61,2.54,2.59,2534700.0,1.6538,1.6796,1.6345,1.6667,2534700.0
2009-02-23 09:30:00,2.76,2.89,2.67,2.79,2529300.0,1.7761,1.8598,1.7182,1.7954,2529300.0
2009-02-23 10:00:00,2.79,2.83,2.67,2.71,1290000.0,1.7954,1.8212,1.7182,1.7439,1290000.0
2009-02-23 10:30:00,2.7,2.72,2.65,2.67,1102500.0,1.7375,1.7504,1.7053,1.7182,1102500.0
2009-02-23 11:00:00,2.67,2.68,2.57,2.59,1244100.0,1.7182,1.7246,1.6538,1.6667,1244100.0
2009-02-23 11:30:00,2.59,2.6,2.54,2.55,533100.0,1.6667,1.6731,1.6345,1.641,533100.0
2009-02-23 12:00:00,2.55,2.58,2.53,2.58,400300.0,1.641,1.6603,1.6281,1.6603,400300.0
2009-02-23 12:30:00,2.57,2.58,2.51,2.52,417700.0,1.6538,1.6603,1.6152,1.6217,417700.0
2009-02-23 13:00:00,2.52,2.55,2.51,2.55,481500.0,1.6217,1.641,1.6152,1.641,481500.0
2009-02-23 13:30:00,2.55,2.58,2.53,2.57,928800.0,1.641,1.6603,1.6281,1.6538,928800.0
2009-02-23 14:00:00,2.57,2.64,2.56,2.62,1277300.0,1.6538,1.6989,1.6474,1.686,1277300.0
2009-02-23 14:30:00,2.62,2.62,2.51,2.51,1375300.0,1.686,1.686,1.6152,1.6152,1375300.0
2009-02-23 15:00:00,2.51,2.55,2.5,2.52,804600.0,1.6152,1.641,1.6088,1.6217,804600.0
2009-02-23 15:30:00,2.52,2.54,2.46,2.5,2081500.0,1.6217,1.6345,1.5831,1.6088,2081500.0
2009-02-24 09:30:00,2.59,2.6,2.43,2.54,2197600.0,1.6667,1.6731,1.5637,1.6345,2197600.0
2009-02-24 10:00:00,2.54,2.55,2.37,2.39,2081900.0,1.6345,1.641,1.5251,1.538,2081900.0
2009-02-24 10:30:00,2.39,2.4,2.35,2.38,1776700.0,1.538,1.5444,1.5123,1.5316,1776700.0
2009-02-24 11:00:00,2.39,2.4,2.32,2.33,1693700.0,1.538,1.5444,1.493,1.4994,1693700.0
2009-02-24 11:30:00,2.33,2.37,2.27,2.3,2008300.0,1.4994,1.5251,1.4608,1.4801,2008300.0
2009-02-24 12:00:00,2.31,2.35,2.29,2.3,1998000.0,1.4865,1.5123,1.4737,1.4801,1998000.0
2009-02-24 12:30:00,2.3,2.35,2.29,2.33,1322900.0,1.4801,1.5123,1.4737,1.4994,1322900.0
2009-02-24 13:00:00,2.33,2.41,2.32,2.4,1540200.0,1.4994,1.5509,1.493,1.5444,1540200.0
2009-02-24 13:30:00,2.4,2.47,2.37,2.46,2074100.0,1.5444,1.5895,1.5251,1.5831,2074100.0
2009-02-24 14:00:00,2.46,2.61,2.45,2.6,2574800.0,1.5831,1.6796,1.5766,1.6731,2574800.0
2009-02-24 14:30:00,2.61,2.62,2.43,2.53,2727400.0,1.6796,1.686,1.5637,1.6281,2727400.0
2009-02-24 15:00:00,2.54,2.65,2.53,2.58,3872600.0,1.6345,1.7053,1.6281,1.6603,3872600.0
2009-02-24 15:30:00,2.58,2.6,2.54,2.59,2120300.0,1.6603,1.6731,1.6345,1.6667,2120300.0
2009-02-25 09:30:00,2.43,2.49,2.25,2.26,2620600.0,1.5637,1.6024,1.4479,1.4544,2620600.0
2009-02-25 10:00:00,2.26,2.27,2.13,2.18,4839100.0,1.4544,1.4608,1.3707,1.4029,4839100.0
2009-02-25 10:30:00,2.18,2.23,2.15,2.16,1613400.0,1.4029,1.435,1.3836,1.39,1613400.0
2009-02-25 11:00:00,2.15,2.23,2.15,2.21,2564400.0,1.3836,1.435,1.3836,1.4222,2564400.0
2009-02-25 11:30:00,2.21,2.24,2.17,2.19,1851600.0,1.4222,1.4415,1.3964,1.4093,1851600.0
2009-02-25 12:00:00,2.2,2.26,2.19,2.22,1173500.0,1.4157,1.4544,1.4093,1.4286,1173500.0
2009-02-25 12:30:00,2.22,2.23,2.14,2.17,2815500.0,1.4286,1.435,1.3771,1.3964,2815500.0
2009-02-25 13:00:00,2.17,2.17,2.14,2.15,1429200.0,1.3964,1.3964,1.3771,1.3836,1429200.0
2009-02-25 13:30:00,2.14,2.2,2.14,2.18,2570000.0,1.3771,1.4157,1.3771,1.4029,2570000.0
2009-02-25 14:00:00,2.18,2.19,2.14,2.18,1793500.0,1.4029,1.4093,1.3771,1.4029,1793500.0
2009-02-25 14:30:00,2.18,2.21,2.16,2.19,1858700.0,1.4029,1.4222,1.39,1.4093,1858700.0
2009-02-25 15:00:00,2.19,2.25,2.19,2.25,1900200.0,1.4093,1.4479,1.4093,1.4479,1900200.0
2009-02-25 15:30:00,2.24,2.25,2.16,2.17,2829800.0,1.4415,1.4479,1.39,1.3964,2829800.0
2009-02-26 09:30:00,2.45,2.9,2.37,2.82,9342000.0,1.5766,1.8662,1.5251,1.8147,9342000.0
2009-02-26 10:00:00,2.82,3.07,2.8,2.87,9824900.0,1.8147,1.9756,1.8018,1.8469,9824900.0
2009-02-26 10:30:00,2.86,3.02,2.83,2.98,7656900.0,1.8405,1.9434,1.8212,1.9177,7656900.0
2009-02-26 11:00:00,2.98,2.98,2.83,2.85,3501800.0,1.9177,1.9177,1.8212,1.834,3501800.0
2009-02-26 11:30:00,2.85,2.93,2.81,2.85,3322800.0,1.834,1.8855,1.8083,1.834,3322800.0
2009-02-26 12:00:00,2.86,2.87,2.76,2.76,2079100.0,1.8405,1.8469,1.7761,1.7761,2079100.0
2009-02-26 12:30:00,2.77,2.88,2.75,2.88,1927500.0,1.7825,1.8533,1.7697,1.8533,1927500.0
2009-02-26 13:00:00,2.88,2.98,2.79,2.95,2856200.0,1.8533,1.9177,1.7954,1.8984,2856200.0
2009-02-26 13:30:00,2.96,2.96,2.89,2.92,2144700.0,1.9048,1.9048,1.8598,1.8791,2144700.0
2009-02-26 14:00:00,2.91,2.98,2.85,2.94,2659600.0,1.8726,1.9177,1.834,1.8919,2659600.0
2009-02-26 14:30:00,2.94,2.95,2.82,2.82,2572500.0,1.8919,1.8984,1.8147,1.8147,2572500.0
2009-02-26 15:00:00,2.81,2.9,2.8,2.86,2353000.0,1.8083,1.8662,1.8018,1.8405,2353000.0
2009-02-26 15:30:00,2.86,2.88,2.8,2.86,3673600.0,1.8405,1.8533,1.8018,1.8405,3673600.0
2009-02-27 09:30:00,2.64,2.8,2.53,2.7,2521200.0,1.6989,1.8018,1.6281,1.7375,2521200.0
2009-02-27 10:00:00,2.7,2.81,2.65,2.71,2732900.0,1.7375,1.8083,1.7053,1.7439,2732900.0
2009-02-27 10:30:00,2.71,2.74,2.65,2.66,2071300.0,1.7439,1.7632,1.7053,1.7118,2071300.0
2009-02-27 11:00:00,2.66,2.66,2.58,2.62,1091500.0,1.7118,1.7118,1.6603,1.686,1091500.0
2009-02-27 11:30:00,2.62,2.65,2.58,2.6,1162600.0,1.686,1.7053,1.6603,1.6731,1162600.0
2009-02-27 12:00:00,2.6,2.62,2.56,2.56,1032200.0,1.6731,1.686,1.6474,1.6474,1032200.0
2009-02-27 12:30:00,2.56,2.57,2.47,2.48,1508800.0,1.6474,1.6538,1.5895,1.5959,1508800.0
2009-02-27 13:00:00,2.48,2.5,2.47,2.48,837600.0,1.5959,1.6088,1.5895,1.5959,837600.0
2009-02-27 13:30:00,2.48,2.48,2.41,2.42,1762800.0,1.5959,1.5959,1.5509,1.5573,1762800.0
2009-02-27 14:00:00,2.43,2.46,2.38,2.39,1942200.0,1.5637,1.5831,1.5316,1.538,1942200.0
2009-02-27 14:30:00,2.39,2.39,2.3,2.32,1823600.0,1.538,1.538,1.4801,1.493,1823600.0
2009-02-27 15:00:00,2.32,2.38,2.29,2.35,2852400.0,1.493,1.5316,1.4737,1.5123,2852400.0
2009-02-27 15:30:00,2.34,2.35,2.27,2.29,4485100.0,1.5058,1.5123,1.4608,1.4737,4485100.0
2009-03-02 09:30:00,2.25,2.42,2.2,2.41,2269000.0,1.4479,1.5573,1.4157,1.5509,2269000.0
2009-03-02 10:00:00,2.41,2.42,2.33,2.4,1301100.0,1.5509,1.5573,1.4994,1.5444,1301100.0
2009-03-02 10:30:00,2.4,2.4,2.27,2.27,954900.0,1.5444,1.5444,1.4608,1.4608,954900.0
2009-03-02 11:00:00,2.28,2.32,2.25,2.25,779700.0,1.4672,1.493,1.4479,1.4479,779700.0
2009-03-02 11:30:00,2.25,2.28,2.15,2.15,1278900.0,1.4479,1.4672,1.3836,1.3836,1278900.0
2009-03-02 12:00:00,2.15,2.25,2.15,2.24,985500.0,1.3836,1.4479,1.3836,1.4415,985500.0
2009-03-02 12:30:00,2.24,2.24,2.19,2.2,557800.0,1.4415,1.4415,1.4093,1.4157,557800.0
2009-03-02 13:00:00,2.2,2.2,2.17,2.18,685400.0,1.4157,1.4157,1.3964,1.4029,685400.0
2009-03-02 13:30:00,2.19,2.29,2.16,2.22,1103300.0,1.4093,1.4737,1.39,1.4286,1103300.0
2009-03-02 14:00:00,2.22,2.26,2.2,2.21,1287400.0,1.4286,1.4544,1.4157,1.4222,1287400.0
2009-03-02 14:30:00,2.21,2.25,2.18,2.2,1083000.0,1.4222,1.4479,1.4029,1.4157,1083000.0
2009-03-02 15:00:00,2.19,2.23,2.15,2.2,1328100.0,1.4093,1.435,1.3836,1.4157,1328100.0
2009-03-02 15:30:00,2.2,2.23,2.18,2.19,2190300.0,1.4157,1.435,1.4029,1.4093,2190300.0
2009-03-03 09:30:00,2.3,2.48,2.22,2.26,1940000.0,1.4801,1.5959,1.4286,1.4544,1940000.0
2009-03-03 10:00:00,2.26,2.26,2.22,2.23,1187100.0,1.4544,1.4544,1.4286,1.435,1187100.0
2009-03-03 10:30:00,2.24,2.32,2.23,2.29,1933900.0,1.4415,1.493,1.435,1.4737,1933900.0
2009-03-03 11:00:00,2.3,2.31,2.23,2.26,2729400.0,1.4801,1.4865,1.435,1.4544,2729400.0
2009-03-03 11:30:00,2.25,2.26,2.18,2.19,1086800.0,1.4479,1.4544,1.4029,1.4093,1086800.0
2009-03-03 12:00:00,2.19,2.22,2.19,2.2,1444600.0,1.4093,1.4286,1.4093,1.4157,1444600.0
2009-03-03 12:30:00,2.2,2.2,2.17,2.19,862400.0,1.4157,1.4157,1.3964,1.4093,862400.0
2009-03-03 13:00:00,2.2,2.2,2.17,2.18,1082800.0,1.4157,1.4157,1.3964,1.4029,1082800.0
2009-03-03 13:30:00,2.18,2.18,2.15,2.18,314000.0,1.4029,1.4029,1.3836,1.4029,314000.0
2009-03-03 14:00:00,2.18,2.18,2.17,2.18,578900.0,1.4029,1.4029,1.3964,1.4029,578900.0
2009-03-03 14:30:00,2.17,2.65,2.17,2.5,13880800.0,1.3964,1.7053,1.3964,1.6088,13880800.0
2009-03-03 15:00:00,2.5,2.52,2.28,2.31,4859500.0,1.6088,1.6217,1.4672,1.4865,4859500.0
2009-03-03 15:30:00,2.31,2.34,2.25,2.3,3282800.0,1.4865,1.5058,1.4479,1.4801,3282800.0
2009-03-04 09:30:00,2.4,2.54,2.27,2.29,3683500.0,1.5444,1.6345,1.4608,1.4737,3683500.0
2009-03-04 10:00:00,2.29,2.33,2.2,2.23,1895700.0,1.4737,1.4994,1.4157,1.435,1895700.0
2009-03-04 10:30:00,2.23,2.24,2.16,2.22,2619900.0,1.435,1.4415,1.39,1.4286,2619900.0
2009-03-04 11:00:00,2.22,2.22,2.19,2.19,2010400.0,1.4286,1.4286,1.4093,1.4093,2010400.0
2009-03-04 11:30:00,2.2,2.21,2.17,2.18,1817800.0,1.4157,1.4222,1.3964,1.4029,1817800.0
2009-03-04 12:00:00,2.19,2.19,2.17,2.18,1002000.0,1.4093,1.4093,1.3964,1.4029,1002000.0
2009-03-04 12:30:00,2.17,2.22,2.17,2.19,1514700.0,1.3964,1.4286,1.3964,1.4093,1514700.0
2009-03-04 13:00:00,2.18,2.2,2.17,2.2,1666400.0,1.4029,1.4157,1.3964,1.4157,1666400.0
2009-03-04 13:30:00,2.19,2.21,2.16,2.16,1146800.0,1.4093,1.4222,1.39,1.39,1146800.0
2009-03-04 14:00:00,2.16,2.19,2.16,2.18,742100.0,1.39,1.4093,1.39,1.4029,742100.0
2009-03-04 14:30:00,2.17,2.27,2.17,2.23,2608200.0,1.3964,1.4608,1.3964,1.435,2608200.0
2009-03-04 15:00:00,2.23,2.37,2.22,2.27,3844600.0,1.435,1.5251,1.4286,1.4608,3844600.0
2009-03-04 15:30:00,2.27,2.28,2.21,2.23,2764500.0,1.4608,1.4672,1.4222,1.435,2764500.0
2009-03-05 09:30:00,2.21,2.29,2.1,2.15,3508000.0,1.4222,1.4737,1.3514,1.3836,3508000.0
2009-03-05 10:00:00,2.15,2.2,2.13,2.17,1418100.0,1.3836,1.4157,1.3707,1.3964,1418100.0
2009-03-05 10:30:00,2.17,2.17,2.07,2.08,1320300.0,1.3964,1.3964,1.3321,1.3385,1320300.0
2009-03-05 11:00:00,2.08,2.1,2.02,2.03,1624700.0,1.3385,1.3514,1.2999,1.3063,1624700.0
2009-03-05 11:30:00,2.04,2.05,1.91,1.93,3347300.0,1.3128,1.3192,1.2291,1.242,3347300.0
2009-03-05 12:00:00,1.93,1.98,1.88,1.97,1437000.0,1.242,1.2742,1.2098,1.2677,1437000.0
2009-03-05 12:30:00,1.98,1.99,1.92,1.92,760900.0,1.2742,1.2806,1.2356,1.2356,760900.0
2009-03-05 13:00:00,1.93,1.95,1.9,1.95,979000.0,1.242,1.2549,1.2227,1.2549,979000.0
2009-03-05 13:30:00,1.94,2.01,1.89,1.96,1865600.0,1.2484,1.2935,1.2162,1.2613,1865600.0
2009-03-05 14:00:00,1.97,2.03,1.94,2.02,2848500.0,1.2677,1.3063,1.2484,1.2999,2848500.0
2009-03-05 14:30:00,2.02,2.06,1.96,1.99,2923300.0,1.2999,1.3256,1.2613,1.2806,2923300.0
2009-03-05 15:00:00,1.98,2.01,1.95,2.0,1642700.0,1.2742,1.2935,1.2549,1.287,1642700.0
2009-03-05 15:30:00,1.99,2.0,1.95,1.99,1987400.0,1.2806,1.287,1.2549,1.2806,1987400.0
2009-03-06 09:30:00,2.07,2.1,1.92,1.93,1862300.0,1.3321,1.3514,1.2356,1.242,1862300.0
2009-03-06 10:00:00,1.92,1.96,1.84,1.84,2345400.0,1.2356,1.2613,1.1841,1.1841,2345400.0
2009-03-06 10:30:00,1.85,1.86,1.56,1.65,6550900.0,1.1905,1.1969,1.0039,1.0618,6550900.0
2009-03-06 11:00:00,1.66,1.78,1.65,1.77,1665000.0,1.0682,1.1455,1.0618,1.139,1665000.0
2009-03-06 11:30:00,1.78,1.81,1.73,1.78,1058800.0,1.1455,1.1648,1.1133,1.1455,1058800.0
2009-03-06 12:00:00,1.77,1.78,1.73,1.73,656400.0,1.139,1.1455,1.1133,1.1133,656400.0
2009-03-06 12:30:00,1.73,1.74,1.69,1.7,895100.0,1.1133,1.1197,1.0875,1.094,895100.0
2009-03-06 13:00:00,1.69,1.71,1.69,1.7,586300.0,1.0875,1.1004,1.0875,1.094,586300.0
2009-03-06 13:30:00,1.7,1.7,1.69,1.69,316200.0,1.094,1.094,1.0875,1.0875,316200.0
2009-03-06 14:00:00,1.7,1.74,1.67,1.68,1408600.0,1.094,1.1197,1.0747,1.0811,1408600.0
2009-03-06 14:30:00,1.68,1.69,1.65,1.65,880700.0,1.0811,1.0875,1.0618,1.0618,880700.0
2009-03-06 15:00:00,1.65,1.66,1.6,1.61,1466100.0,1.0618,1.0682,1.0296,1.0361,1466100.0
2009-03-06 15:30:00,1.61,1.75,1.6,1.73,6243000.0,1.0361,1.1262,1.0296,1.1133,6243000.0
2009-03-09 09:30:00,1.68,1.87,1.58,1.83,2481400.0,1.0811,1.2034,1.0168,1.1776,2481400.0
2009-03-09 10:00:00,1.83,1.98,1.83,1.86,2797600.0,1.1776,1.2742,1.1776,1.1969,2797600.0
2009-03-09 10:30:00,1.87,1.89,1.71,1.72,2531800.0,1.2034,1.2162,1.1004,1.1069,2531800.0
2009-03-09 11:00:00,1.73,1.77,1.71,1.74,1244900.0,1.1133,1.139,1.1004,1.1197,1244900.0
2009-03-09 11:30:00,1.74,1.74,1.62,1.71,1974600.0,1.1197,1.1197,1.0425,1.1004,1974600.0
2009-03-09 12:00:00,1.71,1.75,1.68,1.68,1177400.0,1.1004,1.1262,1.0811,1.0811,1177400.0
2009-03-09 12:30:00,1.68,1.71,1.65,1.7,1080000.0,1.0811,1.1004,1.0618,1.094,1080000.0
2009-03-09 13:00:00,1.71,1.72,1.63,1.64,1832800.0,1.1004,1.1069,1.0489,1.0554,1832800.0
2009-03-09 13:30:00,1.64,1.65,1.46,1.5,8084100.0,1.0554,1.0618,0.9395,0.9653,8084100.0
2009-03-09 14:00:00,1.5,1.55,1.48,1.49,2941300.0,0.9653,0.9975,0.9524,0.9588,2941300.0
2009-03-09 14:30:00,1.5,1.52,1.45,1.48,2864400.0,0.9653,0.9781,0.9331,0.9524,2864400.0
2009-03-09 15:00:00,1.47,1.48,1.41,1.44,3277600.0,0.946,0.9524,0.9074,0.9267,3277600.0
2009-03-09 15:30:00,1.43,1.45,1.38,1.42,7066600.0,0.9202,0.9331,0.8881,0.9138,7066600.0
2009-03-10 09:30:00,1.72,1.77,1.55,1.62,6311400.0,1.1069,1.139,0.9975,1.0425,6311400.0
2009-03-10 10:00:00,1.61,1.71,1.61,1.61,5103400.0,1.0361,1.1004,1.0361,1.0361,5103400.0
2009-03-10 10:30:00,1.61,1.67,1.57,1.58,4033200.0,1.0361,1.0747,1.0103,1.0168,4033200.0
2009-03-10 11:00:00,1.58,1.62,1.53,1.62,3068300.0,1.0168,1.0425,0.9846,1.0425,3068300.0
2009-03-10 11:30:00,1.62,1.65,1.58,1.59,2117300.0,1.0425,1.0618,1.0168,1.0232,2117300.0
2009-03-10 12:00:00,1.59,1.6,1.52,1.59,3521100.0,1.0232,1.0296,0.9781,1.0232,3521100.0
2009-03-10 12:30:00,1.6,1.77,1.58,1.67,8043600.0,1.0296,1.139,1.0168,1.0747,8043600.0
2009-03-10 13:00:00,1.67,1.73,1.66,1.71,2273600.0,1.0747,1.1133,1.0682,1.1004,2273600.0
2009-03-10 13:30:00,1.7,1.79,1.7,1.72,3131700.0,1.094,1.1519,1.094,1.1069,3131700.0
2009-03-10 14:00:00,1.72,1.74,1.62,1.7,2837900.0,1.1069,1.1197,1.0425,1.094,2837900.0
2009-03-10 14:30:00,1.7,1.74,1.63,1.74,2186900.0,1.094,1.1197,1.0489,1.1197,2186900.0
2009-03-10 15:00:00,1.73,1.76,1.62,1.68,4175000.0,1.1133,1.1326,1.0425,1.0811,4175000.0
2009-03-10 15:30:00,1.69,1.69,1.6,1.64,5105200.0,1.0875,1.0875,1.0296,1.0554,5105200.0
2009-03-11 09:30:00,1.68,1.78,1.54,1.68,3995900.0,1.0811,1.1455,0.991,1.0811,3995900.0
2009-03-11 10:00:00,1.69,1.77,1.66,1.7,2450700.0,1.0875,1.139,1.0682,1.094,2450700.0
2009-03-11 10:30:00,1.7,1.75,1.68,1.7,1950100.0,1.094,1.1262,1.0811,1.094,1950100.0
2009-03-11 11:00:00,1.7,1.72,1.64,1.65,1455700.0,1.094,1.1069,1.0554,1.0618,1455700.0
2009-03-11 11:30:00,1.64,1.67,1.61,1.65,1269500.0,1.0554,1.0747,1.0361,1.0618,1269500.0
2009-03-11 12:00:00,1.65,1.67,1.58,1.63,2333800.0,1.0618,1.0747,1.0168,1.0489,2333800.0
2009-03-11 12:30:00,1.63,1.63,1.6,1.61,886900.0,1.0489,1.0489,1.0296,1.0361,886900.0
2009-03-11 13:00:00,1.61,1.62,1.58,1.59,940600.0,1.0361,1.0425,1.0168,1.0232,940600.0
2009-03-11 13:30:00,1.59,1.63,1.59,1.62,1006400.0,1.0232,1.0489,1.0232,1.0425,1006400.0
2009-03-11 14:00:00,1.63,1.63,1.57,1.58,1266500.0,1.0489,1.0489,1.0103,1.0168,1266500.0
2009-03-11 14:30:00,1.58,1.6,1.57,1.59,1271800.0,1.0168,1.0296,1.0103,1.0232,1271800.0
2009-03-11 15:00:00,1.58,1.63,1.56,1.6,3245700.0,1.0168,1.0489,1.0039,1.0296,3245700.0
2009-03-11 15:30:00,1.6,1.61,1.54,1.55,4052600.0,1.0296,1.0361,0.991,0.9975,4052600.0
2009-03-12 09:30:00,1.63,1.63,1.5,1.55,2006100.0,1.0489,1.0489,0.9653,0.9975,2006100.0
2009-03-12 10:00:00,1.54,1.57,1.51,1.51,1758200.0,0.991,1.0103,0.9717,0.9717,1758200.0
2009-03-12 10:30:00,1.51,1.54,1.4,1.49,3527900.0,0.9717,0.991,0.9009,0.9588,3527900.0
2009-03-12 11:00:00,1.49,1.52,1.45,1.48,1724300.0,0.9588,0.9781,0.9331,0.9524,1724300.0
2009-03-12 11:30:00,1.48,1.61,1.46,1.54,2461600.0,0.9524,1.0361,0.9395,0.991,2461600.0
2009-03-12 12:00:00,1.54,1.6,1.51,1.58,2159800.0,0.991,1.0296,0.9717,1.0168,2159800.0
2009-03-12 12:30:00,1.57,1.64,1.56,1.58,2372900.0,1.0103,1.0554,1.0039,1.0168,2372900.0
2009-03-12 13:00:00,1.57,1.63,1.57,1.62,1848400.0,1.0103,1.0489,1.0103,1.0425,1848400.0
2009-03-12 13:30:00,1.62,1.72,1.61,1.72,2451300.0,1.0425,1.1069,1.0361,1.1069,2451300.0
2009-03-12 14:00:00,1.71,1.89,1.69,1.77,4007500.0,1.1004,1.2162,1.0875,1.139,4007500.0
2009-03-12 14:30:00,1.78,1.87,1.75,1.8,2490200.0,1.1455,1.2034,1.1262,1.1583,2490200.0
2009-03-12 15:00:00,1.79,1.85,1.73,1.79,2989400.0,1.1519,1.1905,1.1133,1.1519,2989400.0
2009-03-12 15:30:00,1.79,1.81,1.74,1.77,3601300.0,1.1519,1.1648,1.1197,1.139,3601300.0
2009-03-13 09:30:00,2.16,2.29,2.06,2.26,6947000.0,1.39,1.4737,1.3256,1.4544,6947000.0
2009-03-13 10:00:00,2.26,2.6,2.26,2.35,11683700.0,1.4544,1.6731,1.4544,1.5123,11683700.0
2009-03-13 10:30:00,2.35,2.47,2.3,2.31,3412900.0,1.5123,1.5895,1.4801,1.4865,3412900.0
2009-03-13 11:00:00,2.31,2.37,2.17,2.27,4553800.0,1.4865,1.5251,1.3964,1.4608,4553800.0
2009-03-13 11:30:00,2.28,2.28,2.15,2.25,2620200.0,1.4672,1.4672,1.3836,1.4479,2620200.0
2009-03-13 12:00:00,2.24,2.25,2.16,2.2,1849000.0,1.4415,1.4479,1.39,1.4157,1849000.0
2009-03-13 12:30:00,2.19,2.25,2.18,2.22,1576200.0,1.4093,1.4479,1.4029,1.4286,1576200.0
2009-03-13 13:00:00,2.23,2.26,2.22,2.25,1563200.0,1.435,1.4544,1.4286,1.4479,1563200.0
2009-03-13 13:30:00,2.25,2.27,2.2,2.26,1752600.0,1.4479,1.4608,1.4157,1.4544,1752600.0
2009-03-13 14:00:00,2.27,2.35,2.22,2.24,2283600.0,1.4608,1.5123,1.4286,1.4415,2283600.0
2009-03-13 14:30:00,2.24,2.28,2.21,2.22,1869500.0,1.4415,1.4672,1.4222,1.4286,1869500.0
2009-03-13 15:00:00,2.22,2.26,2.2,2.22,2649800.0,1.4286,1.4544,1.4157,1.4286,2649800.0
2009-03-13 15:30:00,2.23,2.25,2.18,2.2,4457100.0,1.435,1.4479,1.4029,1.4157,4457100.0
2009-03-16 09:30:00,2.36,2.47,2.18,2.31,5187400.0,1.5187,1.5895,1.4029,1.4865,5187400.0
2009-03-16 10:00:00,2.32,2.33,2.21,2.26,2104400.0,1.493,1.4994,1.4222,1.4544,2104400.0
2009-03-16 10:30:00,2.26,2.34,2.26,2.32,1346700.0,1.4544,1.5058,1.4544,1.493,1346700.0
2009-03-16 11:00:00,2.31,2.37,2.28,2.3,2190500.0,1.4865,1.5251,1.4672,1.4801,2190500.0
2009-03-16 11:30:00,2.3,2.3,2.25,2.26,1698100.0,1.4801,1.4801,1.4479,1.4544,1698100.0
2009-03-16 12:00:00,2.26,2.26,2.19,2.22,1870800.0,1.4544,1.4544,1.4093,1.4286,1870800.0
2009-03-16 12:30:00,2.21,2.25,2.21,2.25,1384800.0,1.4222,1.4479,1.4222,1.4479,1384800.0
2009-03-16 13:00:00,2.25,2.27,2.23,2.25,1530600.0,1.4479,1.4608,1.435,1.4479,1530600.0
2009-03-16 13:30:00,2.25,2.26,2.19,2.2,1230000.0,1.4479,1.4544,1.4093,1.4157,1230000.0
2009-03-16 14:00:00,2.19,2.2,2.06,2.09,3230800.0,1.4093,1.4157,1.3256,1.345,3230800.0
2009-03-16 14:30:00,2.08,2.14,2.02,2.03,2915600.0,1.3385,1.3771,1.2999,1.3063,2915600.0
2009-03-16 15:00:00,2.03,2.05,1.87,1.87,4996600.0,1.3063,1.3192,1.2034,1.2034,4996600.0
2009-03-16 15:30:00,1.87,1.99,1.86,1.94,4106800.0,1.2034,1.2806,1.1969,1.2484,4106800.0
2009-03-17 09:30:00,2.05,2.08,1.81,1.94,2861900.0,1.3192,1.3385,1.1648,1.2484,2861900.0
2009-03-17 10:00:00,1.94,2.1,1.93,2.06,2989200.0,1.2484,1.3514,1.242,1.3256,2989200.0
2009-03-17 10:30:00,2.06,2.09,1.99,2.08,1876500.0,1.3256,1.345,1.2806,1.3385,1876500.0
2009-03-17 11:00:00,2.08,2.09,2.02,2.03,1300800.0,1.3385,1.345,1.2999,1.3063,1300800.0
2009-03-17 11:30:00,2.03,2.17,2.03,2.14,1558500.0,1.3063,1.3964,1.3063,1.3771,1558500.0
2009-03-17 12:00:00,2.14,2.16,2.11,2.14,903300.0,1.3771,1.39,1.3578,1.3771,903300.0
2009-03-17 12:30:00,2.14,2.24,2.13,2.19,2610500.0,1.3771,1.4415,1.3707,1.4093,2610500.0
2009-03-17 13:00:00,2.18,2.2,2.16,2.18,795600.0,1.4029,1.4157,1.39,1.4029,795600.0
2009-03-17 13:30:00,2.18,2.2,2.12,2.14,1175800.0,1.4029,1.4157,1.3643,1.3771,1175800.0
2009-03-17 14:00:00,2.14,2.17,2.1,2.11,1002400.0,1.3771,1.3964,1.3514,1.3578,1002400.0
2009-03-17 14:30:00,2.11,2.16,2.1,2.14,830900.0,1.3578,1.39,1.3514,1.3771,830900.0
2009-03-17 15:00:00,2.14,2.22,2.13,2.21,2159000.0,1.3771,1.4286,1.3707,1.4222,2159000.0
2009-03-17 15:30:00,2.2,2.28,2.2,2.25,4238100.0,1.4157,1.4672,1.4157,1.4479,4238100.0
2009-03-18 09:30:00,2.22,2.23,2.09,2.14,2421200.0,1.4286,1.435,1.345,1.3771,2421200.0
2009-03-18 10:00:00,2.14,2.15,2.11,2.13,1132800.0,1.3771,1.3836,1.3578,1.3707,1132800.0
2009-03-18 10:30:00,2.13,2.15,2.05,2.13,2207300.0,1.3707,1.3836,1.3192,1.3707,2207300.0
2009-03-18 11:00:00,2.13,2.17,2.12,2.13,1384700.0,1.3707,1.3964,1.3643,1.3707,1384700.0
2009-03-18 11:30:00,2.13,2.18,2.13,2.17,871100.0,1.3707,1.4029,1.3707,1.3964,871100.0
2009-03-18 12:00:00,2.18,2.27,2.17,2.24,1733900.0,1.4029,1.4608,1.3964,1.4415,1733900.0
2009-03-18 12:30:00,2.25,2.25,2.2,2.25,855900.0,1.4479,1.4479,1.4157,1.4479,855900.0
2009-03-18 13:00:00,2.25,2.37,2.25,2.35,2132800.0,1.4479,1.5251,1.4479,1.5123,2132800.0
2009-03-18 13:30:00,2.35,2.42,2.29,2.32,4541800.0,1.5123,1.5573,1.4737,1.493,4541800.0
2009-03-18 14:00:00,2.32,2.43,2.27,2.36,3017400.0,1.493,1.5637,1.4608,1.5187,3017400.0
2009-03-18 14:30:00,2.37,2.42,2.32,2.41,3155500.0,1.5251,1.5573,1.493,1.5509,3155500.0
2009-03-18 15:00:00,2.41,2.41,2.26,2.28,2504000.0,1.5509,1.5509,1.4544,1.4672,2504000.0
2009-03-18 15:30:00,2.28,2.35,2.27,2.33,1981500.0,1.4672,1.5123,1.4608,1.4994,1981500.0
2009-03-19 09:30:00,2.58,2.59,2.31,2.32,4867800.0,1.6603,1.6667,1.4865,1.493,4867800.0
2009-03-19 10:00:00,2.32,2.5,2.29,2.47,2950900.0,1.493,1.6088,1.4737,1.5895,2950900.0
2009-03-19 10:30:00,2.47,2.5,2.44,2.46,2018900.0,1.5895,1.6088,1.5702,1.5831,2018900.0
2009-03-19 11:00:00,2.46,2.46,2.34,2.36,1687800.0,1.5831,1.5831,1.5058,1.5187,1687800.0
2009-03-19 11:30:00,2.35,2.38,2.33,2.37,1034300.0,1.5123,1.5316,1.4994,1.5251,1034300.0
2009-03-19 12:00:00,2.37,2.38,2.35,2.38,595100.0,1.5251,1.5316,1.5123,1.5316,595100.0
2009-03-19 12:30:00,2.38,2.47,2.37,2.47,1047600.0,1.5316,1.5895,1.5251,1.5895,1047600.0
2009-03-19 13:00:00,2.47,2.58,2.46,2.54,2409400.0,1.5895,1.6603,1.5831,1.6345,2409400.0
2009-03-19 13:30:00,2.55,2.57,2.49,2.56,1936700.0,1.641,1.6538,1.6024,1.6474,1936700.0
2009-03-19 14:00:00,2.56,2.67,2.55,2.58,3030800.0,1.6474,1.7182,1.641,1.6603,3030800.0
2009-03-19 14:30:00,2.59,2.65,2.49,2.51,1761100.0,1.6667,1.7053,1.6024,1.6152,1761100.0
2009-03-19 15:00:00,2.51,2.56,2.49,2.52,1047800.0,1.6152,1.6474,1.6024,1.6217,1047800.0
2009-03-19 15:30:00,2.51,2.56,2.48,2.56,2105400.0,1.6152,1.6474,1.5959,1.6474,2105400.0
2009-03-20 09:30:00,2.64,2.64,2.35,2.48,2873300.0,1.6989,1.6989,1.5123,1.5959,2873300.0
2009-03-20 10:00:00,2.49,2.51,2.37,2.44,1421200.0,1.6024,1.6152,1.5251,1.5702,1421200.0
2009-03-20 10:30:00,2.43,2.47,2.4,2.45,1993000.0,1.5637,1.5895,1.5444,1.5766,1993000.0
2009-03-20 11:00:00,2.45,2.45,2.39,2.45,1163700.0,1.5766,1.5766,1.538,1.5766,1163700.0
2009-03-20 11:30:00,2.44,2.44,2.4,2.43,785300.0,1.5702,1.5702,1.5444,1.5637,785300.0
2009-03-20 12:00:00,2.43,2.47,2.4,2.45,1705500.0,1.5637,1.5895,1.5444,1.5766,1705500.0
2009-03-20 12:30:00,2.45,2.48,2.4,2.42,798400.0,1.5766,1.5959,1.5444,1.5573,798400.0
2009-03-20 13:00:00,2.41,2.42,2.33,2.35,2642000.0,1.5509,1.5573,1.4994,1.5123,2642000.0
2009-03-20 13:30:00,2.35,2.35,2.26,2.26,2114200.0,1.5123,1.5123,1.4544,1.4544,2114200.0
2009-03-20 14:00:00,2.27,2.29,2.2,2.29,2328000.0,1.4608,1.4737,1.4157,1.4737,2328000.0
2009-03-20 14:30:00,2.29,2.37,2.28,2.37,1968700.0,1.4737,1.5251,1.4672,1.5251,1968700.0
2009-03-20 15:00:00,2.37,2.39,2.31,2.32,1109200.0,1.5251,1.538,1.4865,1.493,1109200.0
2009-03-20 15:30:00,2.31,2.38,2.31,2.35,2275900.0,1.4865,1.5316,1.4865,1.5123,2275900.0
2009-03-23 09:30:00,2.6,2.61,2.35,2.46,3114700.0,1.6731,1.6796,1.5123,1.5831,3114700.0
2009-03-23 10:00:00,2.47,2.65,2.46,2.58,3960500.0,1.5895,1.7053,1.5831,1.6603,3960500.0
2009-03-23 10:30:00,2.57,2.6,2.52,2.56,2100400.0,1.6538,1.6731,1.6217,1.6474,2100400.0
2009-03-23 11:00:00,2.55,2.57,2.52,2.53,692100.0,1.641,1.6538,1.6217,1.6281,692100.0
2009-03-23 11:30:00,2.54,2.58,2.54,2.57,909900.0,1.6345,1.6603,1.6345,1.6538,909900.0
2009-03-23 12:00:00,2.56,2.58,2.54,2.55,814200.0,1.6474,1.6603,1.6345,1.641,814200.0
2009-03-23 12:30:00,2.55,2.56,2.5,2.51,942700.0,1.641,1.6474,1.6088,1.6152,942700.0
2009-03-23 13:00:00,2.5,2.53,2.49,2.51,1327100.0,1.6088,1.6281,1.6024,1.6152,1327100.0
2009-03-23 13:30:00,2.51,2.52,2.5,2.51,285600.0,1.6152,1.6217,1.6088,1.6152,285600.0
2009-03-23 14:00:00,2.52,2.54,2.5,2.54,1100800.0,1.6217,1.6345,1.6088,1.6345,1100800.0
2009-03-23 14:30:00,2.54,2.58,2.51,2.57,1715500.0,1.6345,1.6603,1.6152,1.6538,1715500.0
2009-03-23 15:00:00,2.58,2.7,2.57,2.67,4158400.0,1.6603,1.7375,1.6538,1.7182,4158400.0
2009-03-23 15:30:00,2.67,2.73,2.65,2.66,4630500.0,1.7182,1.7568,1.7053,1.7118,4630500.0
2009-03-24 09:30:00,2.6,2.63,2.53,2.61,1926400.0,1.6731,1.6925,1.6281,1.6796,1926400.0
2009-03-24 10:00:00,2.6,2.99,2.6,2.92,8060100.0,1.6731,1.9241,1.6731,1.8791,8060100.0
2009-03-24 10:30:00,2.91,2.93,2.81,2.86,2659700.0,1.8726,1.8855,1.8083,1.8405,2659700.0
2009-03-24 11:00:00,2.86,3.08,2.83,3.04,5137400.0,1.8405,1.982,1.8212,1.9563,5137400.0
2009-03-24 11:30:00,3.05,3.05,2.92,2.92,2715200.0,1.9627,1.9627,1.8791,1.8791,2715200.0
2009-03-24 12:00:00,2.93,3.09,2.91,3.09,4277700.0,1.8855,1.9885,1.8726,1.9885,4277700.0
2009-03-24 12:30:00,3.08,3.15,3.0,3.13,4609100.0,1.982,2.0271,1.9306,2.0142,4609100.0
2009-03-24 13:00:00,3.12,3.32,3.09,3.23,6757900.0,2.0078,2.1365,1.9885,2.0786,6757900.0
2009-03-24 13:30:00,3.24,3.27,3.11,3.2,3592200.0,2.085,2.1043,2.0013,2.0593,3592200.0
2009-03-24 14:00:00,3.2,3.32,3.14,3.16,4365900.0,2.0593,2.1365,2.0206,2.0335,4365900.0
2009-03-24 14:30:00,3.16,3.17,3.0,3.07,4214500.0,2.0335,2.04,1.9306,1.9756,4214500.0
2009-03-24 15:00:00,3.07,3.1,2.91,3.02,4513900.0,1.9756,1.9949,1.8726,1.9434,4513900.0
2009-03-24 15:30:00,3.02,3.2,2.98,3.07,6734300.0,1.9434,2.0593,1.9177,1.9756,6734300.0
2009-03-25 09:30:00,2.99,3.25,2.91,3.21,6251800.0,1.9241,2.0914,1.8726,2.0657,6251800.0
2009-03-25 10:00:00,3.21,3.32,3.1,3.13,4642900.0,2.0657,2.1365,1.9949,2.0142,4642900.0
2009-03-25 10:30:00,3.12,3.2,3.12,3.16,1753900.0,2.0078,2.0593,2.0078,2.0335,1753900.0
2009-03-25 11:00:00,3.16,3.21,3.15,3.21,1319300.0,2.0335,2.0657,2.0271,2.0657,1319300.0
2009-03-25 11:30:00,3.21,3.26,3.15,3.2,1501900.0,2.0657,2.0979,2.0271,2.0593,1501900.0
2009-03-25 12:00:00,3.21,3.23,3.1,3.15,1426400.0,2.0657,2.0786,1.9949,2.0271,1426400.0
2009-03-25 12:30:00,3.15,3.19,3.06,3.08,1710600.0,2.0271,2.0528,1.9692,1.982,1710600.0
2009-03-25 13:00:00,3.08,3.14,3.0,3.02,1761900.0,1.982,2.0206,1.9306,1.9434,1761900.0
2009-03-25 13:30:00,3.02,3.05,2.95,3.01,2277900.0,1.9434,1.9627,1.8984,1.937,2277900.0
2009-03-25 14:00:00,3.01,3.01,2.86,2.93,2970400.0,1.937,1.937,1.8405,1.8855,2970400.0
2009-03-25 14:30:00,2.93,2.93,2.8,2.86,3039700.0,1.8855,1.8855,1.8018,1.8405,3039700.0
2009-03-25 15:00:00,2.86,2.94,2.8,2.93,2037900.0,1.8405,1.8919,1.8018,1.8855,2037900.0
2009-03-25 15:30:00,2.93,3.06,2.92,3.02,3271000.0,1.8855,1.9692,1.8791,1.9434,3271000.0
2009-03-26 09:30:00,3.14,3.26,2.93,2.98,2910100.0,2.0206,2.0979,1.8855,1.9177,2910100.0
2009-03-26 10:00:00,2.98,3.1,2.97,3.02,1906400.0,1.9177,1.9949,1.9112,1.9434,1906400.0
2009-03-26 10:30:00,3.03,3.16,2.97,3.09,2749700.0,1.9499,2.0335,1.9112,1.9885,2749700.0
2009-03-26 11:00:00,3.1,3.15,3.08,3.14,1535300.0,1.9949,2.0271,1.982,2.0206,1535300.0
2009-03-26 11:30:00,3.14,3.17,3.1,3.1,1424100.0,2.0206,2.04,1.9949,1.9949,1424100.0
2009-03-26 12:00:00,3.1,3.16,3.1,3.13,2443900.0,1.9949,2.0335,1.9949,2.0142,2443900.0
2009-03-26 12:30:00,3.14,3.14,3.1,3.1,675700.0,2.0206,2.0206,1.9949,1.9949,675700.0
2009-03-26 13:00:00,3.11,3.17,3.1,3.15,1824900.0,2.0013,2.04,1.9949,2.0271,1824900.0
2009-03-26 13:30:00,3.15,3.15,3.08,3.1,1633500.0,2.0271,2.0271,1.982,1.9949,1633500.0
2009-03-26 14:00:00,3.11,3.14,3.08,3.09,899200.0,2.0013,2.0206,1.982,1.9885,899200.0
2009-03-26 14:30:00,3.1,3.1,2.99,3.02,1564600.0,1.9949,1.9949,1.9241,1.9434,1564600.0
2009-03-26 15:00:00,3.01,3.09,3.0,3.09,1242200.0,1.937,1.9885,1.9306,1.9885,1242200.0
2009-03-26 15:30:00,3.08,3.12,3.05,3.11,2397300.0,1.982,2.0078,1.9627,2.0013,2397300.0
2009-03-27 09:30:00,2.99,3.0,2.88,2.91,2770100.0,1.9241,1.9306,1.8533,1.8726,2770100.0
2009-03-27 10:00:00,2.91,2.92,2.86,2.89,2077700.0,1.8726,1.8791,1.8405,1.8598,2077700.0
2009-03-27 10:30:00,2.89,2.91,2.84,2.89,3111700.0,1.8598,1.8726,1.8276,1.8598,3111700.0
2009-03-27 11:00:00,2.89,2.92,2.84,2.91,2126700.0,1.8598,1.8791,1.8276,1.8726,2126700.0
2009-03-27 11:30:00,2.91,2.98,2.91,2.96,1880500.0,1.8726,1.9177,1.8726,1.9048,1880500.0
2009-03-27 12:00:00,2.95,2.96,2.93,2.93,668800.0,1.8984,1.9048,1.8855,1.8855,668800.0
2009-03-27 12:30:00,2.93,2.97,2.93,2.94,660600.0,1.8855,1.9112,1.8855,1.8919,660600.0
2009-03-27 13:00:00,2.94,2.95,2.9,2.92,557700.0,1.8919,1.8984,1.8662,1.8791,557700.0
2009-03-27 13:30:00,2.91,2.94,2.9,2.93,914000.0,1.8726,1.8919,1.8662,1.8855,914000.0
2009-03-27 14:00:00,2.93,3.2,2.93,3.06,5774700.0,1.8855,2.0593,1.8855,1.9692,5774700.0
2009-03-27 14:30:00,3.06,3.26,2.98,3.1,10845600.0,1.9692,2.0979,1.9177,1.9949,10845600.0
2009-03-27 15:00:00,3.09,3.17,3.09,3.13,3622600.0,1.9885,2.04,1.9885,2.0142,3622600.0
2009-03-27 15:30:00,3.14,3.2,3.1,3.14,4146300.0,2.0206,2.0593,1.9949,2.0206,4146300.0
2009-03-30 09:30:00,2.98,3.0,2.76,2.79,3926000.0,1.9177,1.9306,1.7761,1.7954,3926000.0
2009-03-30 10:00:00,2.79,2.83,2.75,2.8,1876500.0,1.7954,1.8212,1.7697,1.8018,1876500.0
2009-03-30 10:30:00,2.79,2.8,2.76,2.76,976000.0,1.7954,1.8018,1.7761,1.7761,976000.0
2009-03-30 11:00:00,2.76,2.78,2.71,2.76,1586000.0,1.7761,1.789,1.7439,1.7761,1586000.0
2009-03-30 11:30:00,2.75,2.76,2.7,2.71,1222600.0,1.7697,1.7761,1.7375,1.7439,1222600.0
2009-03-30 12:00:00,2.72,2.76,2.71,2.76,978000.0,1.7504,1.7761,1.7439,1.7761,978000.0
2009-03-30 12:30:00,2.75,2.83,2.74,2.82,1134500.0,1.7697,1.8212,1.7632,1.8147,1134500.0
2009-03-30 13:00:00,2.81,2.82,2.78,2.81,1574800.0,1.8083,1.8147,1.789,1.8083,1574800.0
2009-03-30 13:30:00,2.82,2.83,2.78,2.8,1943900.0,1.8147,1.8212,1.789,1.8018,1943900.0
2009-03-30 14:00:00,2.8,2.88,2.8,2.86,2536300.0,1.8018,1.8533,1.8018,1.8405,2536300.0
2009-03-30 14:30:00,2.85,2.89,2.81,2.85,1388500.0,1.834,1.8598,1.8083,1.834,1388500.0
2009-03-30 15:00:00,2.85,2.86,2.81,2.82,1238900.0,1.834,1.8405,1.8083,1.8147,1238900.0
2009-03-30 15:30:00,2.82,2.85,2.79,2.82,2147300.0,1.8147,1.834,1.7954,1.8147,2147300.0
2009-03-31 09:30:00,2.94,2.94,2.8,2.93,2482700.0,1.8919,1.8919,1.8018,1.8855,2482700.0
2009-03-31 10:00:00,2.93,2.97,2.92,2.96,1121700.0,1.8855,1.9112,1.8791,1.9048,1121700.0
2009-03-31 10:30:00,2.95,3.05,2.95,3.01,1739500.0,1.8984,1.9627,1.8984,1.937,1739500.0
2009-03-31 11:00:00,3.01,3.02,2.96,3.02,986700.0,1.937,1.9434,1.9048,1.9434,986700.0
2009-03-31 11:30:00,3.01,3.02,3.0,3.01,601500.0,1.937,1.9434,1.9306,1.937,601500.0
2009-03-31 12:00:00,3.01,3.02,3.0,3.01,722000.0,1.937,1.9434,1.9306,1.937,722000.0
2009-03-31 12:30:00,3.01,3.02,3.0,3.02,709700.0,1.937,1.9434,1.9306,1.9434,709700.0
2009-03-31 13:00:00,3.01,3.07,3.01,3.04,1167800.0,1.937,1.9756,1.937,1.9563,1167800.0
2009-03-31 13:30:00,3.04,3.06,3.04,3.05,719600.0,1.9563,1.9692,1.9563,1.9627,719600.0
2009-03-31 14:00:00,3.05,3.07,3.05,3.06,830400.0,1.9627,1.9756,1.9627,1.9692,830400.0
2009-03-31 14:30:00,3.06,3.07,3.02,3.02,926000.0,1.9692,1.9756,1.9434,1.9434,926000.0
2009-03-31 15:00:00,3.02,3.05,3.01,3.04,861400.0,1.9434,1.9627,1.937,1.9563,861400.0
2009-03-31 15:30:00,3.04,3.06,2.98,3.0,3229900.0,1.9563,1.9692,1.9177,1.9306,3229900.0
2009-04-01 09:30:00,3.18,3.33,3.08,3.29,8668700.0,2.0464,2.1429,1.982,2.1172,8668700.0
2009-04-01 10:00:00,3.29,3.48,3.23,3.46,6545400.0,2.1172,2.2394,2.0786,2.2266,6545400.0
2009-04-01 10:30:00,3.46,3.57,3.39,3.56,6917300.0,2.2266,2.2974,2.1815,2.2909,6917300.0
2009-04-01 11:00:00,3.56,3.59,3.41,3.47,4266900.0,2.2909,2.3102,2.1944,2.233,4266900.0
2009-04-01 11:30:00,3.46,3.54,3.43,3.53,2495800.0,2.2266,2.2781,2.2073,2.2716,2495800.0
2009-04-01 12:00:00,3.53,3.55,3.47,3.51,2127600.0,2.2716,2.2845,2.233,2.2587,2127600.0
2009-04-01 12:30:00,3.5,3.51,3.38,3.41,2705600.0,2.2523,2.2587,2.1751,2.1944,2705600.0
2009-04-01 13:00:00,3.41,3.45,3.37,3.39,1297300.0,2.1944,2.2201,2.1687,2.1815,1297300.0
2009-04-01 13:30:00,3.39,3.45,3.36,3.42,1233400.0,2.1815,2.2201,2.1622,2.2008,1233400.0
2009-04-01 14:00:00,3.42,3.42,3.36,3.39,1446600.0,2.2008,2.2008,2.1622,2.1815,1446600.0
2009-04-01 14:30:00,3.39,3.49,3.39,3.46,3586300.0,2.1815,2.2459,2.1815,2.2266,3586300.0
2009-04-01 15:00:00,3.46,3.59,3.41,3.59,4089800.0,2.2266,2.3102,2.1944,2.3102,4089800.0
2009-04-01 15:30:00,3.59,3.8,3.55,3.8,10199100.0,2.3102,2.4454,2.2845,2.4454,10199100.0
2009-04-02 09:30:00,4.03,4.34,3.9,4.28,12956500.0,2.5934,2.7929,2.5097,2.7543,12956500.0
2009-04-02 10:00:00,4.28,4.35,4.06,4.1,7212700.0,2.7543,2.7993,2.6127,2.6384,7212700.0
2009-04-02 10:30:00,4.1,4.27,4.09,4.15,4216800.0,2.6384,2.7478,2.632,2.6706,4216800.0
2009-04-02 11:00:00,4.14,4.27,4.14,4.24,3358400.0,2.6642,2.7478,2.6642,2.7285,3358400.0
2009-04-02 11:30:00,4.24,4.25,4.16,4.2,2661600.0,2.7285,2.735,2.677,2.7028,2661600.0
2009-04-02 12:00:00,4.2,4.35,4.19,4.35,3502400.0,2.7028,2.7993,2.6963,2.7993,3502400.0
2009-04-02 12:30:00,4.34,4.38,4.23,4.3,2930200.0,2.7929,2.8186,2.7221,2.7671,2930200.0
2009-04-02 13:00:00,4.29,4.34,4.17,4.2,2797700.0,2.7607,2.7929,2.6835,2.7028,2797700.0
2009-04-02 13:30:00,4.2,4.25,4.15,4.17,3042000.0,2.7028,2.735,2.6706,2.6835,3042000.0
2009-04-02 14:00:00,4.18,4.2,4.08,4.18,2900400.0,2.6899,2.7028,2.6256,2.6899,2900400.0
2009-04-02 14:30:00,4.18,4.28,4.17,4.22,2797400.0,2.6899,2.7543,2.6835,2.7156,2797400.0
2009-04-02 15:00:00,4.22,4.35,4.19,4.32,4252600.0,2.7156,2.7993,2.6963,2.78,4252600.0
2009-04-02 15:30:00,4.32,4.44,4.27,4.43,8751300.0,2.78,2.8572,2.7478,2.8508,8751300.0
2009-04-03 09:30:00,4.5,4.98,4.5,4.77,11728400.0,2.8958,3.2047,2.8958,3.0696,11728400.0
2009-04-03 10:00:00,4.77,4.77,4.45,4.48,9805600.0,3.0696,3.0696,2.8637,2.883,9805600.0
2009-04-03 10:30:00,4.49,4.5,4.23,4.39,7177700.0,2.8894,2.8958,2.7221,2.825,7177700.0
2009-04-03 11:00:00,4.39,4.49,4.35,4.48,3674900.0,2.825,2.8894,2.7993,2.883,3674900.0
2009-04-03 11:30:00,4.48,4.57,4.45,4.54,5078900.0,2.883,2.9409,2.8637,2.9216,5078900.0
2009-04-03 12:00:00,4.54,4.64,4.48,4.59,6358200.0,2.9216,2.9859,2.883,2.9537,6358200.0
2009-04-03 12:30:00,4.58,4.6,4.45,4.5,3378100.0,2.9473,2.9602,2.8637,2.8958,3378100.0
2009-04-03 13:00:00,4.5,4.5,4.41,4.45,1691600.0,2.8958,2.8958,2.8379,2.8637,1691600.0
2009-04-03 13:30:00,4.45,4.55,4.4,4.48,2779000.0,2.8637,2.928,2.8315,2.883,2779000.0
2009-04-03 14:00:00,4.47,4.59,4.47,4.58,4220200.0,2.8765,2.9537,2.8765,2.9473,4220200.0
2009-04-03 14:30:00,4.59,4.63,4.5,4.58,3911000.0,2.9537,2.9795,2.8958,2.9473,3911000.0
2009-04-03 15:00:00,4.57,4.6,4.46,4.47,3278900.0,2.9409,2.9602,2.8701,2.8765,3278900.0
2009-04-03 15:30:00,4.48,4.52,4.43,4.5,4404100.0,2.883,2.9087,2.8508,2.8958,4404100.0
2009-04-06 09:30:00,4.55,5.08,4.48,5.05,14469600.0,2.928,3.2691,2.883,3.2498,14469600.0
2009-04-06 10:00:00,5.04,5.21,4.9,4.95,13678000.0,3.2433,3.3527,3.1532,3.1854,13678000.0
2009-04-06 10:30:00,4.95,5.19,4.93,5.15,7132300.0,3.1854,3.3399,3.1725,3.3141,7132300.0
2009-04-06 11:00:00,5.16,5.17,5.0,5.09,4503300.0,3.3206,3.327,3.2176,3.2755,4503300.0
2009-04-06 11:30:00,5.09,5.13,5.02,5.04,2409000.0,3.2755,3.3012,3.2305,3.2433,2409000.0
2009-04-06 12:00:00,5.05,5.1,4.95,5.02,3754200.0,3.2498,3.2819,3.1854,3.2305,3754200.0
2009-04-06 12:30:00,5.02,5.05,4.98,5.05,2110800.0,3.2305,3.2498,3.2047,3.2498,2110800.0
2009-04-06 13:00:00,5.04,5.08,5.02,5.05,1562200.0,3.2433,3.2691,3.2305,3.2498,1562200.0
2009-04-06 13:30:00,5.04,5.07,4.97,5.0,2028000.0,3.2433,3.2626,3.1983,3.2176,2028000.0
2009-04-06 14:00:00,5.0,5.05,4.99,5.0,1710700.0,3.2176,3.2498,3.2112,3.2176,1710700.0
2009-04-06 14:30:00,5.01,5.03,4.93,4.93,2300500.0,3.224,3.2369,3.1725,3.1725,2300500.0
2009-04-06 15:00:00,4.93,4.96,4.81,4.82,5358100.0,3.1725,3.1918,3.0953,3.1018,5358100.0
2009-04-06 15:30:00,4.82,4.98,4.81,4.93,3832800.0,3.1018,3.2047,3.0953,3.1725,3832800.0
2009-04-07 09:30:00,4.76,4.8,4.48,4.66,7945300.0,3.0631,3.0889,2.883,2.9988,7945300.0
2009-04-07 10:00:00,4.65,4.66,4.5,4.56,4833100.0,2.9924,2.9988,2.8958,2.9344,4833100.0
2009-04-07 10:30:00,4.55,4.63,4.32,4.34,6182700.0,2.928,2.9795,2.78,2.7929,6182700.0
2009-04-07 11:00:00,4.34,4.37,4.17,4.22,8951300.0,2.7929,2.8122,2.6835,2.7156,8951300.0
2009-04-07 11:30:00,4.23,4.25,4.12,4.2,5975800.0,2.7221,2.735,2.6513,2.7028,5975800.0
2009-04-07 12:00:00,4.19,4.23,4.15,4.17,3557700.0,2.6963,2.7221,2.6706,2.6835,3557700.0
2009-04-07 12:30:00,4.17,4.19,4.07,4.11,3534300.0,2.6835,2.6963,2.6191,2.6449,3534300.0
2009-04-07 13:00:00,4.11,4.17,3.99,4.03,5850300.0,2.6449,2.6835,2.5676,2.5934,5850300.0
2009-04-07 13:30:00,4.02,4.08,3.95,4.06,5121300.0,2.5869,2.6256,2.5419,2.6127,5121300.0
2009-04-07 14:00:00,4.06,4.06,3.98,4.01,3878500.0,2.6127,2.6127,2.5612,2.5805,3878500.0
2009-04-07 14:30:00,4.01,4.02,3.84,3.88,7164800.0,2.5805,2.5869,2.4711,2.4968,7164800.0
2009-04-07 15:00:00,3.87,3.99,3.81,3.9,7686200.0,2.4904,2.5676,2.4518,2.5097,7686200.0
2009-04-07 15:30:00,3.89,4.06,3.89,4.02,6329700.0,2.5033,2.6127,2.5033,2.5869,6329700.0
2009-04-08 09:30:00,4.28,4.33,4.05,4.12,5750300.0,2.7543,2.7864,2.6062,2.6513,5750300.0
2009-04-08 10:00:00,4.13,4.13,3.83,3.85,6381200.0,2.6577,2.6577,2.4647,2.4775,6381200.0
2009-04-08 10:30:00,3.86,3.93,3.83,3.89,2890100.0,2.484,2.529,2.4647,2.5033,2890100.0
2009-04-08 11:00:00,3.9,4.04,3.88,3.97,3394800.0,2.5097,2.5998,2.4968,2.5548,3394800.0
2009-04-08 11:30:00,3.97,4.0,3.91,3.93,1870900.0,2.5548,2.5741,2.5162,2.529,1870900.0
2009-04-08 12:00:00,3.93,3.94,3.84,3.92,2170500.0,2.529,2.5355,2.4711,2.5226,2170500.0
2009-04-08 12:30:00,3.92,4.01,3.9,4.0,1569000.0,2.5226,2.5805,2.5097,2.5741,1569000.0
2009-04-08 13:00:00,3.99,4.01,3.98,3.98,1499300.0,2.5676,2.5805,2.5612,2.5612,1499300.0
2009-04-08 13:30:00,3.99,4.0,3.94,3.96,1276400.0,2.5676,2.5741,2.5355,2.5483,1276400.0
2009-04-08 14:00:00,3.96,3.99,3.87,3.95,1437400.0,2.5483,2.5676,2.4904,2.5419,1437400.0
2009-04-08 14:30:00,3.95,4.0,3.94,3.96,1041800.0,2.5419,2.5741,2.5355,2.5483,1041800.0
2009-04-08 15:00:00,3.96,4.02,3.9,4.0,2245000.0,2.5483,2.5869,2.5097,2.5741,2245000.0
2009-04-08 15:30:00,4.0,4.03,3.94,3.99,3371100.0,2.5741,2.5934,2.5355,2.5676,3371100.0
2009-04-09 09:30:00,4.32,4.38,4.2,4.26,5358200.0,2.78,2.8186,2.7028,2.7414,5358200.0
2009-04-09 10:00:00,4.27,4.35,4.14,4.35,4318500.0,2.7478,2.7993,2.6642,2.7993,4318500.0
2009-04-09 10:30:00,4.35,4.5,4.32,4.39,5018800.0,2.7993,2.8958,2.78,2.825,5018800.0
2009-04-09 11:00:00,4.4,4.41,4.33,4.38,1943000.0,2.8315,2.8379,2.7864,2.8186,1943000.0
2009-04-09 11:30:00,4.38,4.4,4.27,4.37,1529000.0,2.8186,2.8315,2.7478,2.8122,1529000.0
2009-04-09 12:00:00,4.37,4.37,4.31,4.33,847300.0,2.8122,2.8122,2.7736,2.7864,847300.0
2009-04-09 12:30:00,4.33,4.42,4.33,4.39,1802500.0,2.7864,2.8443,2.7864,2.825,1802500.0
2009-04-09 13:00:00,4.38,4.45,4.36,4.4,1594500.0,2.8186,2.8637,2.8057,2.8315,1594500.0
2009-04-09 13:30:00,4.39,4.5,4.39,4.5,2316700.0,2.825,2.8958,2.825,2.8958,2316700.0
2009-04-09 14:00:00,4.5,4.52,4.39,4.47,1795000.0,2.8958,2.9087,2.825,2.8765,1795000.0
2009-04-09 14:30:00,4.47,4.49,4.42,4.48,1592700.0,2.8765,2.8894,2.8443,2.883,1592700.0
2009-04-09 15:00:00,4.48,4.48,4.43,4.46,1207400.0,2.883,2.883,2.8508,2.8701,1207400.0
2009-04-09 15:30:00,4.45,4.48,4.4,4.44,2733100.0,2.8637,2.883,2.8315,2.8572,2733100.0
2009-04-13 09:30:00,4.6,4.84,4.38,4.82,6353200.0,2.9602,3.1146,2.8186,3.1018,6353200.0
2009-04-13 10:00:00,4.82,5.16,4.53,5.0,6268400.0,3.1018,3.3206,2.9151,3.2176,6268400.0
2009-04-13 10:30:00,5.0,5.15,4.83,5.11,4601400.0,3.2176,3.3141,3.1082,3.2884,4601400.0
2009-04-13 11:00:00,5.11,5.11,4.96,4.99,2764800.0,3.2884,3.2884,3.1918,3.2112,2764800.0
2009-04-13 11:30:00,4.99,4.99,4.44,4.96,1798700.0,3.2112,3.2112,2.8572,3.1918,1798700.0
2009-04-13 12:00:00,4.96,4.99,4.95,4.99,952600.0,3.1918,3.2112,3.1854,3.2112,952600.0
2009-04-13 12:30:00,4.98,5.0,4.98,4.98,873100.0,3.2047,3.2176,3.2047,3.2047,873100.0
2009-04-13 13:00:00,4.99,5.08,4.98,5.05,2670800.0,3.2112,3.2691,3.2047,3.2498,2670800.0
2009-04-13 13:30:00,5.07,5.2,5.06,5.2,3029700.0,3.2626,3.3463,3.2562,3.3463,3029700.0
2009-04-13 14:00:00,5.2,5.21,5.02,5.09,3752600.0,3.3463,3.3527,3.2305,3.2755,3752600.0
2009-04-13 14:30:00,5.09,5.19,5.08,5.09,2150200.0,3.2755,3.3399,3.2691,3.2755,2150200.0
2009-04-13 15:00:00,5.09,5.2,5.06,5.18,2660000.0,3.2755,3.3463,3.2562,3.3334,2660000.0
2009-04-13 15:30:00,5.18,5.2,5.14,5.19,3844800.0,3.3334,3.3463,3.3077,3.3399,3844800.0
2009-04-14 09:30:00,5.55,5.79,5.25,5.76,11046700.0,3.5715,3.726,3.3785,3.7067,11046700.0
2009-04-14 10:00:00,5.77,5.83,5.6,5.65,5739900.0,3.7131,3.7517,3.6037,3.6359,5739900.0
2009-04-14 10:30:00,5.64,5.77,5.61,5.65,3150200.0,3.6294,3.7131,3.6101,3.6359,3150200.0
2009-04-14 11:00:00,5.66,5.68,5.4,5.4,4967900.0,3.6423,3.6552,3.475,3.475,4967900.0
2009-04-14 11:30:00,5.41,5.49,5.27,5.39,3396400.0,3.4814,3.5329,3.3913,3.4686,3396400.0
2009-04-14 12:00:00,5.38,5.41,5.21,5.33,2746400.0,3.4621,3.4814,3.3527,3.43,2746400.0
2009-04-14 12:30:00,5.33,5.38,5.1,5.11,3003200.0,3.43,3.4621,3.2819,3.2884,3003200.0
2009-04-14 13:00:00,5.12,5.19,5.0,5.09,3377300.0,3.2948,3.3399,3.2176,3.2755,3377300.0
2009-04-14 13:30:00,5.09,5.18,5.05,5.12,1979200.0,3.2755,3.3334,3.2498,3.2948,1979200.0
2009-04-14 14:00:00,5.11,5.2,5.04,5.15,1929100.0,3.2884,3.3463,3.2433,3.3141,1929100.0
2009-04-14 14:30:00,5.15,5.28,5.12,5.22,2683600.0,3.3141,3.3978,3.2948,3.3592,2683600.0
2009-04-14 15:00:00,5.22,5.32,5.19,5.28,2398700.0,3.3592,3.4235,3.3399,3.3978,2398700.0
2009-04-14 15:30:00,5.28,5.3,5.09,5.13,3351500.0,3.3978,3.4106,3.2755,3.3012,3351500.0
2009-04-15 09:30:00,5.24,5.24,4.85,5.12,5346400.0,3.372,3.372,3.1211,3.2948,5346400.0
2009-04-15 10:00:00,5.13,5.33,5.08,5.13,3635500.0,3.3012,3.43,3.2691,3.3012,3635500.0
2009-04-15 10:30:00,5.13,5.14,5.01,5.05,2831700.0,3.3012,3.3077,3.224,3.2498,2831700.0
2009-04-15 11:00:00,5.05,5.16,5.04,5.16,1890200.0,3.2498,3.3206,3.2433,3.3206,1890200.0
2009-04-15 11:30:00,5.16,5.27,5.12,5.24,2268300.0,3.3206,3.3913,3.2948,3.372,2268300.0
2009-04-15 12:00:00,5.24,5.27,5.2,5.23,1143100.0,3.372,3.3913,3.3463,3.3656,1143100.0
2009-04-15 12:30:00,5.24,5.26,5.21,5.22,925400.0,3.372,3.3849,3.3527,3.3592,925400.0
2009-04-15 13:00:00,5.22,5.23,5.1,5.11,2071700.0,3.3592,3.3656,3.2819,3.2884,2071700.0
2009-04-15 13:30:00,5.11,5.14,4.96,5.0,5163100.0,3.2884,3.3077,3.1918,3.2176,5163100.0
2009-04-15 14:00:00,5.0,5.08,4.93,4.98,2774800.0,3.2176,3.2691,3.1725,3.2047,2774800.0
2009-04-15 14:30:00,4.97,4.97,4.91,4.92,2640100.0,3.1983,3.1983,3.1597,3.1661,2640100.0
2009-04-15 15:00:00,4.91,5.09,4.91,5.03,2198900.0,3.1597,3.2755,3.1597,3.2369,2198900.0
2009-04-15 15:30:00,5.04,5.15,5.02,5.13,3239800.0,3.2433,3.3141,3.2305,3.3012,3239800.0
2009-04-16 09:30:00,5.32,5.34,5.05,5.15,3262100.0,3.4235,3.4364,3.2498,3.3141,3262100.0
2009-04-16 10:00:00,5.14,5.19,5.07,5.11,1811300.0,3.3077,3.3399,3.2626,3.2884,1811300.0
2009-04-16 10:30:00,5.11,5.13,5.06,5.1,1474900.0,3.2884,3.3012,3.2562,3.2819,1474900.0
2009-04-16 11:00:00,5.1,5.13,5.07,5.12,909500.0,3.2819,3.3012,3.2626,3.2948,909500.0
2009-04-16 11:30:00,5.12,5.18,5.1,5.14,1086700.0,3.2948,3.3334,3.2819,3.3077,1086700.0
2009-04-16 12:00:00,5.13,5.16,5.1,5.11,901600.0,3.3012,3.3206,3.2819,3.2884,901600.0
2009-04-16 12:30:00,5.11,5.18,5.1,5.15,988300.0,3.2884,3.3334,3.2819,3.3141,988300.0
2009-04-16 13:00:00,5.15,5.17,5.12,5.15,859600.0,3.3141,3.327,3.2948,3.3141,859600.0
2009-04-16 13:30:00,5.14,5.15,5.11,5.13,790700.0,3.3077,3.3141,3.2884,3.3012,790700.0
2009-04-16 14:00:00,5.12,5.2,5.12,5.19,1068300.0,3.2948,3.3463,3.2948,3.3399,1068300.0
2009-04-16 14:30:00,5.2,5.2,5.16,5.17,2395200.0,3.3463,3.3463,3.3206,3.327,2395200.0
2009-04-16 15:00:00,5.17,5.26,5.13,5.26,3407000.0,3.327,3.3849,3.3012,3.3849,3407000.0
2009-04-16 15:30:00,5.26,5.26,5.06,5.1,5329100.0,3.3849,3.3849,3.2562,3.2819,5329100.0
2009-04-17 09:30:00,4.96,5.05,4.85,4.95,4708600.0,3.1918,3.2498,3.1211,3.1854,4708600.0
2009-04-17 10:00:00,4.94,4.95,4.86,4.9,1582800.0,3.179,3.1854,3.1275,3.1532,1582800.0
2009-04-17 10:30:00,4.9,4.93,4.86,4.91,1551900.0,3.1532,3.1725,3.1275,3.1597,1551900.0
2009-04-17 11:00:00,4.9,4.94,4.89,4.9,1655900.0,3.1532,3.179,3.1468,3.1532,1655900.0
2009-04-17 11:30:00,4.9,4.99,4.89,4.94,1662300.0,3.1532,3.2112,3.1468,3.179,1662300.0
2009-04-17 12:00:00,4.94,4.98,4.92,4.96,974600.0,3.179,3.2047,3.1661,3.1918,974600.0
2009-04-17 12:30:00,4.96,4.96,4.91,4.94,869100.0,3.1918,3.1918,3.1597,3.179,869100.0
2009-04-17 13:00:00,4.94,5.07,4.93,5.05,2907600.0,3.179,3.2626,3.1725,3.2498,2907600.0
2009-04-17 13:30:00,5.05,5.1,5.0,5.09,2086600.0,3.2498,3.2819,3.2176,3.2755,2086600.0
2009-04-17 14:00:00,5.09,5.09,4.96,5.01,3367700.0,3.2755,3.2755,3.1918,3.224,3367700.0
2009-04-17 14:30:00,5.01,5.03,4.96,4.99,2650400.0,3.224,3.2369,3.1918,3.2112,2650400.0
2009-04-17 15:00:00,4.99,5.18,4.98,5.04,10432000.0,3.2112,3.3334,3.2047,3.2433,10432000.0
2009-04-17 15:30:00,5.04,5.06,4.97,5.0,6832900.0,3.2433,3.2562,3.1983,3.2176,6832900.0
2009-04-20 09:30:00,5.29,5.3,5.04,5.11,10221700.0,3.4042,3.4106,3.2433,3.2884,10221700.0
2009-04-20 10:00:00,5.11,5.18,4.96,5.02,5573300.0,3.2884,3.3334,3.1918,3.2305,5573300.0
2009-04-20 10:30:00,5.03,5.03,4.86,4.92,4886400.0,3.2369,3.2369,3.1275,3.1661,4886400.0
2009-04-20 11:00:00,4.92,5.17,4.91,4.92,2323700.0,3.1661,3.327,3.1597,3.1661,2323700.0
2009-04-20 11:30:00,4.92,5.05,4.9,4.97,2796900.0,3.1661,3.2498,3.1532,3.1983,2796900.0
2009-04-20 12:00:00,4.96,4.97,4.89,4.9,1890700.0,3.1918,3.1983,3.1468,3.1532,1890700.0
2009-04-20 12:30:00,4.91,4.94,4.72,4.74,3966400.0,3.1597,3.179,3.0374,3.0503,3966400.0
2009-04-20 13:00:00,4.74,4.74,4.57,4.63,4130400.0,3.0503,3.0503,2.9409,2.9795,4130400.0
2009-04-20 13:30:00,4.63,4.75,4.56,4.68,3054400.0,2.9795,3.0567,2.9344,3.0117,3054400.0
2009-04-20 14:00:00,4.68,4.75,4.66,4.7,2069900.0,3.0117,3.0567,2.9988,3.0245,2069900.0
2009-04-20 14:30:00,4.7,4.74,4.61,4.74,2475800.0,3.0245,3.0503,2.9666,3.0503,2475800.0
2009-04-20 15:00:00,4.73,4.79,4.61,4.63,2711000.0,3.0438,3.0825,2.9666,2.9795,2711000.0
2009-04-20 15:30:00,4.64,4.73,4.63,4.67,4164200.0,2.9859,3.0438,2.9795,3.0052,4164200.0
2009-04-21 09:30:00,4.31,4.5,4.18,4.44,5906100.0,2.7736,2.8958,2.6899,2.8572,5906100.0
2009-04-21 10:00:00,4.45,4.46,4.31,4.37,3017700.0,2.8637,2.8701,2.7736,2.8122,3017700.0
2009-04-21 10:30:00,4.37,4.41,4.3,4.41,2065000.0,2.8122,2.8379,2.7671,2.8379,2065000.0
2009-04-21 11:00:00,4.4,4.75,4.4,4.66,4637700.0,2.8315,3.0567,2.8315,2.9988,4637700.0
2009-04-21 11:30:00,4.67,4.78,4.61,4.68,3104000.0,3.0052,3.076,2.9666,3.0117,3104000.0
2009-04-21 12:00:00,4.68,4.91,4.63,4.89,2906500.0,3.0117,3.1597,2.9795,3.1468,2906500.0
2009-04-21 12:30:00,4.89,4.94,4.83,4.85,2035200.0,3.1468,3.179,3.1082,3.1211,2035200.0
2009-04-21 13:00:00,4.85,4.97,4.79,4.91,2231500.0,3.1211,3.1983,3.0825,3.1597,2231500.0
2009-04-21 13:30:00,4.92,4.95,4.88,4.93,1336900.0,3.1661,3.1854,3.1404,3.1725,1336900.0
2009-04-21 14:00:00,4.94,4.96,4.78,4.8,1555200.0,3.179,3.1918,3.076,3.0889,1555200.0
2009-04-21 14:30:00,4.81,4.94,4.8,4.88,2009800.0,3.0953,3.179,3.0889,3.1404,2009800.0
2009-04-21 15:00:00,4.88,4.95,4.85,4.9,1850800.0,3.1404,3.1854,3.1211,3.1532,1850800.0
2009-04-21 15:30:00,4.91,5.03,4.91,5.02,4489500.0,3.1597,3.2369,3.1597,3.2305,4489500.0
2009-04-22 09:30:00,5.07,5.68,5.04,5.58,13114300.0,3.2626,3.6552,3.2433,3.5908,13114300.0
2009-04-22 10:00:00,5.59,5.69,5.46,5.61,6966100.0,3.5973,3.6616,3.5136,3.6101,6966100.0
2009-04-22 10:30:00,5.62,5.62,5.41,5.42,3499300.0,3.6166,3.6166,3.4814,3.4879,3499300.0
2009-04-22 11:00:00,5.42,5.5,5.38,5.49,2556200.0,3.4879,3.5393,3.4621,3.5329,2556200.0
2009-04-22 11:30:00,5.5,5.62,5.46,5.61,2694800.0,3.5393,3.6166,3.5136,3.6101,2694800.0
2009-04-22 12:00:00,5.61,5.63,5.51,5.53,2677300.0,3.6101,3.623,3.5458,3.5587,2677300.0
2009-04-22 12:30:00,5.52,5.63,5.47,5.54,3431400.0,3.5522,3.623,3.52,3.5651,3431400.0
2009-04-22 13:00:00,5.55,5.62,5.5,5.62,1402200.0,3.5715,3.6166,3.5393,3.6166,1402200.0
2009-04-22 13:30:00,5.62,5.75,5.61,5.71,4025700.0,3.6166,3.7002,3.6101,3.6745,4025700.0
2009-04-22 14:00:00,5.72,5.79,5.64,5.75,3259600.0,3.6809,3.726,3.6294,3.7002,3259600.0
2009-04-22 14:30:00,5.75,5.86,5.74,5.8,4100300.0,3.7002,3.771,3.6938,3.7324,4100300.0
2009-04-22 15:00:00,5.8,5.97,5.72,5.96,6056100.0,3.7324,3.8418,3.6809,3.8354,6056100.0
2009-04-22 15:30:00,5.96,5.98,5.56,5.64,9386000.0,3.8354,3.8482,3.578,3.6294,9386000.0
2009-04-23 09:30:00,6.01,6.4,5.9,6.29,15994700.0,3.8675,4.1185,3.7968,4.0477,15994700.0
2009-04-23 10:00:00,6.29,6.32,6.15,6.32,6579000.0,4.0477,4.067,3.9576,4.067,6579000.0
2009-04-23 10:30:00,6.32,6.33,6.17,6.18,3261100.0,4.067,4.0735,3.9705,3.9769,3261100.0
2009-04-23 11:00:00,6.18,6.19,6.02,6.08,4668800.0,3.9769,3.9834,3.874,3.9126,4668800.0
2009-04-23 11:30:00,6.07,6.13,5.76,6.01,4709900.0,3.9062,3.9448,3.7067,3.8675,4709900.0
2009-04-23 12:00:00,6.01,6.05,5.9,6.0,2340600.0,3.8675,3.8933,3.7968,3.8611,2340600.0
2009-04-23 12:30:00,6.0,6.09,5.9,6.02,1954500.0,3.8611,3.919,3.7968,3.874,1954500.0
2009-04-23 13:00:00,6.02,6.17,6.02,6.14,2285600.0,3.874,3.9705,3.874,3.9512,2285600.0
2009-04-23 13:30:00,6.13,6.25,6.08,6.22,2894500.0,3.9448,4.022,3.9126,4.0027,2894500.0
2009-04-23 14:00:00,6.23,6.29,6.17,6.26,3377100.0,4.0091,4.0477,3.9705,4.0284,3377100.0
2009-04-23 14:30:00,6.26,6.35,6.23,6.24,4684700.0,4.0284,4.0863,4.0091,4.0156,4684700.0
2009-04-23 15:00:00,6.24,6.25,6.13,6.23,4818300.0,4.0156,4.022,3.9448,4.0091,4818300.0
2009-04-23 15:30:00,6.23,6.29,6.13,6.26,5912000.0,4.0091,4.0477,3.9448,4.0284,5912000.0
2009-04-24 09:30:00,6.5,7.04,6.45,7.0,15017100.0,4.1829,4.5304,4.1507,4.5046,15017100.0
2009-04-24 10:00:00,7.0,7.0,6.86,6.97,8901000.0,4.5046,4.5046,4.4145,4.4853,8901000.0
2009-04-24 10:30:00,6.97,7.28,6.97,7.28,9908400.0,4.4853,4.6848,4.4853,4.6848,9908400.0
2009-04-24 11:00:00,7.28,7.32,7.08,7.27,6220500.0,4.6848,4.7106,4.5561,4.6784,6220500.0
2009-04-24 11:30:00,7.26,7.38,7.21,7.3,5549900.0,4.6719,4.7492,4.6398,4.6977,5549900.0
2009-04-24 12:00:00,7.31,7.35,7.26,7.27,4679300.0,4.7041,4.7299,4.6719,4.6784,4679300.0
2009-04-24 12:30:00,7.27,7.35,7.27,7.34,2544400.0,4.6784,4.7299,4.6784,4.7234,2544400.0
2009-04-24 13:00:00,7.33,7.44,7.31,7.35,3941700.0,4.717,4.7878,4.7041,4.7299,3941700.0
2009-04-24 13:30:00,7.35,7.36,7.17,7.23,6377900.0,4.7299,4.7363,4.614,4.6526,6377900.0
2009-04-24 14:00:00,7.24,7.34,7.12,7.34,8552100.0,4.6591,4.7234,4.5818,4.7234,8552100.0
2009-04-24 14:30:00,7.34,7.5,7.33,7.46,4708800.0,4.7234,4.8264,4.717,4.8006,4708800.0
2009-04-24 15:00:00,7.45,7.51,7.3,7.36,4520900.0,4.7942,4.8328,4.6977,4.7363,4520900.0
2009-04-24 15:30:00,7.36,7.4,7.23,7.4,5989800.0,4.7363,4.762,4.6526,4.762,5989800.0
2009-04-27 09:30:00,6.85,7.16,6.69,7.11,13868500.0,4.4081,4.6076,4.3051,4.5754,13868500.0
2009-04-27 10:00:00,7.1,7.13,7.0,7.12,6509000.0,4.569,4.5883,4.5046,4.5818,6509000.0
2009-04-27 10:30:00,7.12,7.15,7.0,7.1,5020000.0,4.5818,4.6012,4.5046,4.569,5020000.0
2009-04-27 11:00:00,7.1,7.11,7.03,7.04,3505500.0,4.569,4.5754,4.5239,4.5304,3505500.0
2009-04-27 11:30:00,7.03,7.09,6.95,7.09,5107300.0,4.5239,4.5625,4.4724,4.5625,5107300.0
2009-04-27 12:00:00,7.09,7.12,7.01,7.07,3981800.0,4.5625,4.5818,4.5111,4.5497,3981800.0
2009-04-27 12:30:00,7.07,7.08,6.75,6.78,6116900.0,4.5497,4.5561,4.3437,4.3631,6116900.0
2009-04-27 13:00:00,6.78,6.92,6.7,6.76,7738000.0,4.3631,4.4531,4.3116,4.3502,7738000.0
2009-04-27 13:30:00,6.76,6.87,6.74,6.81,3381700.0,4.3502,4.421,4.3373,4.3824,3381700.0
2009-04-27 14:00:00,6.81,6.85,6.78,6.84,3609500.0,4.3824,4.4081,4.3631,4.4017,3609500.0
2009-04-27 14:30:00,6.83,6.86,6.78,6.85,4673500.0,4.3952,4.4145,4.3631,4.4081,4673500.0
2009-04-27 15:00:00,6.85,6.89,6.72,6.77,3917200.0,4.4081,4.4338,4.3244,4.3566,3917200.0
2009-04-27 15:30:00,6.76,6.96,6.75,6.9,5284500.0,4.3502,4.4789,4.3437,4.4403,5284500.0
2009-04-28 09:30:00,6.5,6.7,6.5,6.62,6763600.0,4.1829,4.3116,4.1829,4.2601,6763600.0
2009-04-28 10:00:00,6.63,6.78,6.63,6.78,4701000.0,4.2665,4.3631,4.2665,4.3631,4701000.0
2009-04-28 10:30:00,6.77,7.13,6.75,7.06,6716700.0,4.3566,4.5883,4.3437,4.5432,6716700.0
2009-04-28 11:00:00,7.06,7.12,6.93,6.97,5163800.0,4.5432,4.5818,4.4596,4.4853,5163800.0
2009-04-28 11:30:00,6.98,7.02,6.87,6.91,2350800.0,4.4918,4.5175,4.421,4.4467,2350800.0
2009-04-28 12:00:00,6.91,7.03,6.91,6.96,1911900.0,4.4467,4.5239,4.4467,4.4789,1911900.0
2009-04-28 12:30:00,6.96,7.02,6.95,6.98,868300.0,4.4789,4.5175,4.4724,4.4918,868300.0
2009-04-28 13:00:00,6.99,7.04,6.96,6.98,1334500.0,4.4982,4.5304,4.4789,4.4918,1334500.0
2009-04-28 13:30:00,6.98,7.1,6.92,7.06,4118500.0,4.4918,4.569,4.4531,4.5432,4118500.0
2009-04-28 14:00:00,7.06,7.21,7.0,7.17,3600500.0,4.5432,4.6398,4.5046,4.614,3600500.0
2009-04-28 14:30:00,7.18,7.33,7.18,7.26,4537400.0,4.6205,4.717,4.6205,4.6719,4537400.0
2009-04-28 15:00:00,7.25,7.39,7.15,7.15,4776300.0,4.6655,4.7556,4.6012,4.6012,4776300.0
2009-04-28 15:30:00,7.15,7.18,6.9,6.98,7633700.0,4.6012,4.6205,4.4403,4.4918,7633700.0
2009-04-29 09:30:00,7.4,7.58,7.29,7.46,7686900.0,4.762,4.8779,4.6912,4.8006,7686900.0
2009-04-29 10:00:00,7.47,7.76,7.46,7.62,6830700.0,4.8071,4.9937,4.8006,4.9036,6830700.0
2009-04-29 10:30:00,7.62,7.72,7.52,7.65,5511000.0,4.9036,4.968,4.8393,4.9229,5511000.0
2009-04-29 11:00:00,7.66,7.72,7.6,7.71,3760600.0,4.9293,4.968,4.8907,4.9615,3760600.0
2009-04-29 11:30:00,7.7,7.79,7.69,7.77,3881100.0,4.9551,5.013,4.9487,5.0001,3881100.0
2009-04-29 12:00:00,7.78,7.85,7.61,7.71,5350000.0,5.0066,5.0516,4.8972,4.9615,5350000.0
2009-04-29 12:30:00,7.71,7.78,7.66,7.75,1652500.0,4.9615,5.0066,4.9293,4.9873,1652500.0
2009-04-29 13:00:00,7.76,7.89,7.74,7.87,3415800.0,4.9937,5.0774,4.9808,5.0645,3415800.0
2009-04-29 13:30:00,7.86,7.99,7.82,7.94,2949800.0,5.0581,5.1417,5.0323,5.1095,2949800.0
2009-04-29 14:00:00,7.94,7.96,7.76,7.89,3965600.0,5.1095,5.1224,4.9937,5.0774,3965600.0
2009-04-29 14:30:00,7.89,7.95,7.65,7.77,6106500.0,5.0774,5.116,4.9229,5.0001,6106500.0
2009-04-29 15:00:00,7.76,7.9,7.6,7.66,6615600.0,4.9937,5.0838,4.8907,4.9293,6615600.0
2009-04-29 15:30:00,7.66,7.75,7.59,7.7,5436700.0,4.9293,4.9873,4.8843,4.9551,5436700.0
2009-04-30 09:30:00,8.78,9.05,8.27,8.51,19386700.0,5.6501,5.8238,5.3219,5.4763,19386700.0
2009-04-30 10:00:00,8.51,8.66,8.35,8.44,9065000.0,5.4763,5.5729,5.3734,5.4313,9065000.0
2009-04-30 10:30:00,8.44,8.47,8.16,8.24,7622800.0,5.4313,5.4506,5.2511,5.3026,7622800.0
2009-04-30 11:00:00,8.24,8.43,8.18,8.37,6265900.0,5.3026,5.4249,5.264,5.3862,6265900.0
2009-04-30 11:30:00,8.37,8.48,8.33,8.41,3605800.0,5.3862,5.457,5.3605,5.412,3605800.0
2009-04-30 12:00:00,8.41,8.47,8.36,8.39,3113000.0,5.412,5.4506,5.3798,5.3991,3113000.0
2009-04-30 12:30:00,8.4,8.4,8.05,8.13,5452100.0,5.4055,5.4055,5.1803,5.2318,5452100.0
2009-04-30 13:00:00,8.12,8.14,7.78,7.85,5470600.0,5.2254,5.2382,5.0066,5.0516,5470600.0
2009-04-30 13:30:00,7.85,8.2,7.85,8.17,5102100.0,5.0516,5.2768,5.0516,5.2575,5102100.0
2009-04-30 14:00:00,8.17,8.18,7.99,8.17,3494400.0,5.2575,5.264,5.1417,5.2575,3494400.0
2009-04-30 14:30:00,8.16,8.17,8.01,8.08,3227200.0,5.2511,5.2575,5.1546,5.1996,3227200.0
2009-04-30 15:00:00,8.08,8.1,7.8,7.9,5569300.0,5.1996,5.2125,5.0194,5.0838,5569300.0
2009-04-30 15:30:00,7.9,8.08,7.85,7.85,8305600.0,5.0838,5.1996,5.0516,5.0516,8305600.0
2009-05-01 09:30:00,8.0,8.12,7.44,7.96,7685900.0,5.1481,5.2254,4.7878,5.1224,7685900.0
2009-05-01 10:00:00,7.97,8.1,7.7,7.89,5586200.0,5.1288,5.2125,4.9551,5.0774,5586200.0
2009-05-01 10:30:00,7.88,7.95,7.8,7.89,2383100.0,5.0709,5.116,5.0194,5.0774,2383100.0
2009-05-01 11:00:00,7.89,8.05,7.87,7.94,3191700.0,5.0774,5.1803,5.0645,5.1095,3191700.0
2009-05-01 11:30:00,7.94,8.01,7.85,7.85,1599600.0,5.1095,5.1546,5.0516,5.0516,1599600.0
2009-05-01 12:00:00,7.85,7.95,7.83,7.87,997200.0,5.0516,5.116,5.0387,5.0645,997200.0
2009-05-01 12:30:00,7.88,7.98,7.86,7.94,1324900.0,5.0709,5.1353,5.0581,5.1095,1324900.0
2009-05-01 13:00:00,7.95,8.05,7.93,8.05,1972600.0,5.116,5.1803,5.1031,5.1803,1972600.0
2009-05-01 13:30:00,8.03,8.2,8.03,8.15,3660100.0,5.1674,5.2768,5.1674,5.2447,3660100.0
2009-05-01 14:00:00,8.14,8.25,8.07,8.15,2988000.0,5.2382,5.309,5.1932,5.2447,2988000.0
2009-05-01 14:30:00,8.14,8.19,8.01,8.03,1947500.0,5.2382,5.2704,5.1546,5.1674,1947500.0
2009-05-01 15:00:00,8.02,8.14,7.96,8.0,2492900.0,5.161,5.2382,5.1224,5.1481,2492900.0
2009-05-01 15:30:00,7.99,8.03,7.92,8.0,3793800.0,5.1417,5.1674,5.0967,5.1481,3793800.0
2009-05-04 09:30:00,8.31,8.96,8.27,8.9,10829500.0,5.3476,5.7659,5.3219,5.7273,10829500.0
2009-05-04 10:00:00,8.89,9.13,8.87,9.1,10998500.0,5.7209,5.8753,5.708,5.856,10998500.0
2009-05-04 10:30:00,9.1,9.12,8.92,9.03,7797900.0,5.856,5.8689,5.7402,5.811,7797900.0
2009-05-04 11:00:00,9.03,9.16,9.02,9.04,5434900.0,5.811,5.8946,5.8045,5.8174,5434900.0
2009-05-04 11:30:00,9.05,9.1,8.99,9.05,3854700.0,5.8238,5.856,5.7852,5.8238,3854700.0
2009-05-04 12:00:00,9.05,9.07,8.93,8.98,4048600.0,5.8238,5.8367,5.7466,5.7788,4048600.0
2009-05-04 12:30:00,8.99,9.05,8.98,9.04,2098500.0,5.7852,5.8238,5.7788,5.8174,2098500.0
2009-05-04 13:00:00,9.03,9.15,9.02,9.07,3037200.0,5.811,5.8882,5.8045,5.8367,3037200.0
2009-05-04 13:30:00,9.08,9.16,9.07,9.14,2582900.0,5.8431,5.8946,5.8367,5.8818,2582900.0
2009-05-04 14:00:00,9.14,9.49,9.11,9.45,5043800.0,5.8818,6.107,5.8624,6.0812,5043800.0
2009-05-04 14:30:00,9.45,9.48,9.14,9.2,6460900.0,6.0812,6.1005,5.8818,5.9204,6460900.0
2009-05-04 15:00:00,9.21,9.42,9.2,9.35,4319800.0,5.9268,6.0619,5.9204,6.0169,4319800.0
2009-05-04 15:30:00,9.35,9.45,9.26,9.43,4820400.0,6.0169,6.0812,5.959,6.0684,4820400.0
2009-05-05 09:30:00,10.62,11.35,10.18,10.73,21506800.0,6.8342,7.3039,6.551,6.9049,21506800.0
2009-05-05 10:00:00,10.73,10.78,10.43,10.6,10793700.0,6.9049,6.9371,6.7119,6.8213,10793700.0
2009-05-05 10:30:00,10.6,10.75,10.48,10.65,8548000.0,6.8213,6.9178,6.7441,6.8535,8548000.0
2009-05-05 11:00:00,10.66,11.39,10.65,11.22,16131400.0,6.8599,7.3297,6.8535,7.2203,16131400.0
2009-05-05 11:30:00,11.22,11.33,11.0,11.01,7937300.0,7.2203,7.2911,7.0787,7.0851,7937300.0
2009-05-05 12:00:00,11.01,11.33,10.95,11.24,6503600.0,7.0851,7.2911,7.0465,7.2331,6503600.0
2009-05-05 12:30:00,11.24,11.31,11.16,11.25,4076600.0,7.2331,7.2782,7.1817,7.2396,4076600.0
2009-05-05 13:00:00,11.25,11.55,11.21,11.43,7663600.0,7.2396,7.4326,7.2138,7.3554,7663600.0
2009-05-05 13:30:00,11.43,11.84,11.37,11.72,11258300.0,7.3554,7.6193,7.3168,7.542,11258300.0
2009-05-05 14:00:00,11.72,11.73,11.43,11.45,7066000.0,7.542,7.5485,7.3554,7.3683,7066000.0
2009-05-05 14:30:00,11.45,11.52,11.18,11.18,8954700.0,7.3683,7.4133,7.1945,7.1945,8954700.0
2009-05-05 15:00:00,11.18,11.56,11.13,11.55,7802800.0,7.1945,7.4391,7.1624,7.4326,7802800.0
2009-05-05 15:30:00,11.55,11.69,11.3,11.35,12285800.0,7.4326,7.5227,7.2718,7.3039,12285800.0
2009-05-06 09:30:00,11.65,11.84,10.0,11.08,30031200.0,7.497,7.6193,6.4352,7.1302,30031200.0
2009-05-06 10:00:00,11.09,11.23,10.26,10.42,16635200.0,7.1366,7.2267,6.6025,6.7055,16635200.0
2009-05-06 10:30:00,10.42,10.71,10.42,10.63,8316600.0,6.7055,6.8921,6.7055,6.8406,8316600.0
2009-05-06 11:00:00,10.63,10.78,10.4,10.54,5435000.0,6.8406,6.9371,6.6926,6.7827,5435000.0
2009-05-06 11:30:00,10.54,10.55,10.35,10.44,4938900.0,6.7827,6.7891,6.6604,6.7183,4938900.0
2009-05-06 12:00:00,10.44,10.55,10.32,10.54,4679300.0,6.7183,6.7891,6.6411,6.7827,4679300.0
2009-05-06 12:30:00,10.54,10.55,10.38,10.41,3402700.0,6.7827,6.7891,6.6797,6.699,3402700.0
2009-05-06 13:00:00,10.42,11.29,9.95,9.95,9893000.0,6.7055,7.2653,6.403,6.403,9893000.0
2009-05-06 13:30:00,9.96,10.05,9.54,9.9,14655600.0,6.4094,6.4674,6.1392,6.3708,14655600.0
2009-05-06 14:00:00,9.9,10.23,9.69,10.15,6147600.0,6.3708,6.5832,6.2357,6.5317,6147600.0
2009-05-06 14:30:00,10.16,10.44,10.06,10.32,7854300.0,6.5381,6.7183,6.4738,6.6411,7854300.0
2009-05-06 15:00:00,10.33,10.39,9.99,10.1,5138700.0,6.6475,6.6862,6.4287,6.4995,5138700.0
2009-05-06 15:30:00,10.11,10.33,10.06,10.25,6278500.0,6.506,6.6475,6.4738,6.5961,6278500.0
2009-05-07 09:30:00,10.92,11.1,10.27,10.51,9013300.0,7.0272,7.143,6.6089,6.7634,9013300.0
2009-05-07 10:00:00,10.51,10.57,10.11,10.34,6254200.0,6.7634,6.802,6.506,6.654,6254200.0
2009-05-07 10:30:00,10.34,10.37,10.0,10.08,4863200.0,6.654,6.6733,6.4352,6.4867,4863200.0
2009-05-07 11:00:00,10.08,10.11,9.6,9.7,7295300.0,6.4867,6.506,6.1778,6.2421,7295300.0
2009-05-07 11:30:00,9.71,9.97,9.66,9.94,3767900.0,6.2486,6.4159,6.2164,6.3966,3767900.0
2009-05-07 12:00:00,9.93,9.94,9.8,9.81,1683900.0,6.3901,6.3966,6.3065,6.3129,1683900.0
2009-05-07 12:30:00,9.81,9.95,9.81,9.85,2078700.0,6.3129,6.403,6.3129,6.3387,2078700.0
2009-05-07 13:00:00,9.84,9.9,9.68,9.7,3204100.0,6.3322,6.3708,6.2293,6.2421,3204100.0
2009-05-07 13:30:00,9.71,9.74,9.25,9.51,5813100.0,6.2486,6.2679,5.9525,6.1199,5813100.0
2009-05-07 14:00:00,9.5,9.54,9.32,9.43,3257100.0,6.1134,6.1392,5.9976,6.0684,3257100.0
2009-05-07 14:30:00,9.43,9.45,9.3,9.38,2826100.0,6.0684,6.0812,5.9847,6.0362,2826100.0
2009-05-07 15:00:00,9.38,9.53,9.29,9.45,3271700.0,6.0362,6.1327,5.9783,6.0812,3271700.0
2009-05-07 15:30:00,9.45,9.49,9.33,9.48,3757300.0,6.0812,6.107,6.004,6.1005,3757300.0
2009-05-08 09:30:00,10.05,10.34,9.5,10.1,8382600.0,6.4674,6.654,6.1134,6.4995,8382600.0
2009-05-08 10:00:00,10.1,10.15,9.5,9.51,6258900.0,6.4995,6.5317,6.1134,6.1199,6258900.0
2009-05-08 10:30:00,9.51,9.85,9.46,9.82,3839200.0,6.1199,6.3387,6.0877,6.3193,3839200.0
2009-05-08 11:00:00,9.83,10.0,9.67,9.84,4079700.0,6.3258,6.4352,6.2228,6.3322,4079700.0
2009-05-08 11:30:00,9.85,9.99,9.71,9.94,2803100.0,6.3387,6.4287,6.2486,6.3966,2803100.0
2009-05-08 12:00:00,9.94,10.2,9.86,10.02,3368800.0,6.3966,6.5639,6.3451,6.448,3368800.0
2009-05-08 12:30:00,10.01,10.2,9.93,10.12,3158500.0,6.4416,6.5639,6.3901,6.5124,3158500.0
2009-05-08 13:00:00,10.12,10.26,10.05,10.21,2880400.0,6.5124,6.6025,6.4674,6.5703,2880400.0
2009-05-08 13:30:00,10.2,10.32,10.13,10.25,3315800.0,6.5639,6.6411,6.5188,6.5961,3315800.0
2009-05-08 14:00:00,10.25,10.5,10.24,10.4,5074400.0,6.5961,6.7569,6.5896,6.6926,5074400.0
2009-05-08 14:30:00,10.4,10.64,10.39,10.6,4504800.0,6.6926,6.847,6.6862,6.8213,4504800.0
2009-05-08 15:00:00,10.6,10.65,10.4,10.47,4194900.0,6.8213,6.8535,6.6926,6.7376,4194900.0
2009-05-08 15:30:00,10.46,10.49,10.33,10.49,4450600.0,6.7312,6.7505,6.6475,6.7505,4450600.0
2009-05-11 09:30:00,10.23,10.3,9.76,10.02,5008600.0,6.5832,6.6282,6.2807,6.448,5008600.0
2009-05-11 10:00:00,10.02,10.85,10.0,10.75,9073800.0,6.448,6.9822,6.4352,6.9178,9073800.0
2009-05-11 10:30:00,10.76,11.24,10.62,11.1,9254500.0,6.9243,7.2331,6.8342,7.143,9254500.0
2009-05-11 11:00:00,11.1,11.3,11.06,11.16,6091800.0,7.143,7.2718,7.1173,7.1817,6091800.0
2009-05-11 11:30:00,11.16,11.17,10.8,10.81,3774800.0,7.1817,7.1881,6.95,6.9564,3774800.0
2009-05-11 12:00:00,10.81,11.01,10.75,10.97,3106700.0,6.9564,7.0851,6.9178,7.0594,3106700.0
2009-05-11 12:30:00,10.96,10.97,10.6,10.69,2846900.0,7.053,7.0594,6.8213,6.8792,2846900.0
2009-05-11 13:00:00,10.7,10.83,10.67,10.83,2305800.0,6.8856,6.9693,6.8663,6.9693,2305800.0
2009-05-11 13:30:00,10.83,10.93,10.79,10.83,2755300.0,6.9693,7.0336,6.9436,6.9693,2755300.0
2009-05-11 14:00:00,10.83,10.93,10.71,10.93,2751300.0,6.9693,7.0336,6.8921,7.0336,2751300.0
2009-05-11 14:30:00,10.94,11.02,10.86,10.96,3311300.0,7.0401,7.0916,6.9886,7.053,3311300.0
2009-05-11 15:00:00,10.96,11.05,10.8,10.93,3944500.0,7.053,7.1109,6.95,7.0336,3944500.0
2009-05-11 15:30:00,10.94,10.97,10.81,10.87,4091700.0,7.0401,7.0594,6.9564,6.995,4091700.0
2009-05-12 09:30:00,11.19,11.49,10.51,10.76,9326900.0,7.201,7.394,6.7634,6.9243,9326900.0
2009-05-12 10:00:00,10.77,10.78,10.47,10.54,5513500.0,6.9307,6.9371,6.7376,6.7827,5513500.0
2009-05-12 10:30:00,10.53,10.62,10.12,10.48,6786800.0,6.7762,6.8342,6.5124,6.7441,6786800.0
2009-05-12 11:00:00,10.48,10.59,10.12,10.27,4271800.0,6.7441,6.8149,6.5124,6.6089,4271800.0
2009-05-12 11:30:00,10.27,10.3,10.01,10.08,3564300.0,6.6089,6.6282,6.4416,6.4867,3564300.0
2009-05-12 12:00:00,10.07,10.13,9.88,9.98,4384900.0,6.4802,6.5188,6.358,6.4223,4384900.0
2009-05-12 12:30:00,9.98,10.08,9.8,9.84,3142000.0,6.4223,6.4867,6.3065,6.3322,3142000.0
2009-05-12 13:00:00,9.84,10.25,9.84,10.13,3287100.0,6.3322,6.5961,6.3322,6.5188,3287100.0
2009-05-12 13:30:00,10.13,10.26,9.97,9.99,2765300.0,6.5188,6.6025,6.4159,6.4287,2765300.0
2009-05-12 14:00:00,9.98,10.2,9.95,10.05,2959200.0,6.4223,6.5639,6.403,6.4674,2959200.0
2009-05-12 14:30:00,10.05,10.38,10.02,10.34,3126900.0,6.4674,6.6797,6.448,6.654,3126900.0
2009-05-12 15:00:00,10.34,10.43,10.19,10.29,3259500.0,6.654,6.7119,6.5574,6.6218,3259500.0
2009-05-12 15:30:00,10.29,10.3,10.13,10.24,3705300.0,6.6218,6.6282,6.5188,6.5896,3705300.0
2009-05-13 09:30:00,9.84,9.87,9.5,9.52,9157300.0,6.3322,6.3515,6.1134,6.1263,9157300.0
2009-05-13 10:00:00,9.53,9.64,9.16,9.63,9111200.0,6.1327,6.2035,5.8946,6.1971,9111200.0
2009-05-13 10:30:00,9.63,9.9,9.51,9.72,5004600.0,6.1971,6.3708,6.1199,6.255,5004600.0
2009-05-13 11:00:00,9.72,9.8,9.53,9.71,3226900.0,6.255,6.3065,6.1327,6.2486,3226900.0
2009-05-13 11:30:00,9.71,9.72,9.43,9.51,2666600.0,6.2486,6.255,6.0684,6.1199,2666600.0
2009-05-13 12:00:00,9.51,9.69,9.4,9.46,2154400.0,6.1199,6.2357,6.0491,6.0877,2154400.0
2009-05-13 12:30:00,9.46,9.46,9.15,9.16,3752600.0,6.0877,6.0877,5.8882,5.8946,3752600.0
2009-05-13 13:00:00,9.15,9.28,9.1,9.12,4219800.0,5.8882,5.9718,5.856,5.8689,4219800.0
2009-05-13 13:30:00,9.12,9.12,8.9,9.09,6502000.0,5.8689,5.8689,5.7273,5.8496,6502000.0
2009-05-13 14:00:00,9.09,9.1,8.92,9.05,3017900.0,5.8496,5.856,5.7402,5.8238,3017900.0
2009-05-13 14:30:00,9.04,9.05,8.67,8.87,5778900.0,5.8174,5.8238,5.5793,5.708,5778900.0
2009-05-13 15:00:00,8.87,8.87,8.46,8.47,7657100.0,5.708,5.708,5.4442,5.4506,7657100.0
2009-05-13 15:30:00,8.47,8.72,8.42,8.62,7630500.0,5.4506,5.6115,5.4184,5.5471,7630500.0
2009-05-14 09:30:00,8.22,8.79,7.89,8.42,13559900.0,5.2897,5.6565,5.0774,5.4184,13559900.0
2009-05-14 10:00:00,8.43,8.81,8.38,8.5,8352600.0,5.4249,5.6694,5.3927,5.4699,8352600.0
2009-05-14 10:30:00,8.51,9.07,8.25,8.92,7205900.0,5.4763,5.8367,5.309,5.7402,7205900.0
2009-05-14 11:00:00,8.92,9.19,8.81,9.16,7418100.0,5.7402,5.9139,5.6694,5.8946,7418100.0
2009-05-14 11:30:00,9.16,9.3,9.03,9.29,4144900.0,5.8946,5.9847,5.811,5.9783,4144900.0
2009-05-14 12:00:00,9.29,9.6,9.25,9.55,6873900.0,5.9783,6.1778,5.9525,6.1456,6873900.0
2009-05-14 12:30:00,9.55,9.79,9.54,9.57,5882400.0,6.1456,6.3,6.1392,6.1585,5882400.0
2009-05-14 13:00:00,9.57,9.69,9.4,9.48,4022400.0,6.1585,6.2357,6.0491,6.1005,4022400.0
2009-05-14 13:30:00,9.48,9.74,9.44,9.62,4307000.0,6.1005,6.2679,6.0748,6.1906,4307000.0
2009-05-14 14:00:00,9.63,9.75,9.6,9.63,3481900.0,6.1971,6.2743,6.1778,6.1971,3481900.0
2009-05-14 14:30:00,9.63,9.72,9.53,9.66,2866500.0,6.1971,6.255,6.1327,6.2164,2866500.0
2009-05-14 15:00:00,9.66,9.73,9.46,9.47,3913600.0,6.2164,6.2614,6.0877,6.0941,3913600.0
2009-05-14 15:30:00,9.47,9.59,9.19,9.43,7096900.0,6.0941,6.1713,5.9139,6.0684,7096900.0
2009-05-15 09:30:00,10.05,10.55,9.9,10.23,11467900.0,6.4674,6.7891,6.3708,6.5832,11467900.0
2009-05-15 10:00:00,10.24,10.26,10.05,10.14,5209200.0,6.5896,6.6025,6.4674,6.5253,5209200.0
2009-05-15 10:30:00,10.14,10.23,9.94,9.95,4193900.0,6.5253,6.5832,6.3966,6.403,4193900.0
2009-05-15 11:00:00,9.94,10.05,9.8,9.87,4128700.0,6.3966,6.4674,6.3065,6.3515,4128700.0
2009-05-15 11:30:00,9.87,9.87,9.5,9.56,4786400.0,6.3515,6.3515,6.1134,6.152,4786400.0
2009-05-15 12:00:00,9.55,9.78,9.5,9.61,2823500.0,6.1456,6.2936,6.1134,6.1842,2823500.0
2009-05-15 12:30:00,9.61,9.65,9.21,9.28,3806300.0,6.1842,6.2099,5.9268,5.9718,3806300.0
2009-05-15 13:00:00,9.28,9.56,9.25,9.36,3443600.0,5.9718,6.152,5.9525,6.0233,3443600.0
2009-05-15 13:30:00,9.36,9.45,9.25,9.28,2162600.0,6.0233,6.0812,5.9525,5.9718,2162600.0
2009-05-15 14:00:00,9.27,9.34,9.15,9.26,2632000.0,5.9654,6.0105,5.8882,5.959,2632000.0
2009-05-15 14:30:00,9.26,9.27,9.05,9.18,2586800.0,5.959,5.9654,5.8238,5.9075,2586800.0
2009-05-15 15:00:00,9.19,9.28,9.06,9.27,3617300.0,5.9139,5.9718,5.8303,5.9654,3617300.0
2009-05-15 15:30:00,9.26,9.31,9.18,9.24,4041000.0,5.959,5.9912,5.9075,5.9461,4041000.0
2009-05-18 09:30:00,9.62,9.77,9.2,9.67,7345400.0,6.1906,6.2872,5.9204,6.2228,7345400.0
2009-05-18 10:00:00,9.68,9.74,9.51,9.69,3108500.0,6.2293,6.2679,6.1199,6.2357,3108500.0
2009-05-18 10:30:00,9.69,9.98,9.68,9.97,5175700.0,6.2357,6.4223,6.2293,6.4159,5175700.0
2009-05-18 11:00:00,9.97,10.03,9.78,9.86,3637600.0,6.4159,6.4545,6.2936,6.3451,3637600.0
2009-05-18 11:30:00,9.85,9.96,9.85,9.89,1939400.0,6.3387,6.4094,6.3387,6.3644,1939400.0
2009-05-18 12:00:00,9.88,9.93,9.83,9.91,1289800.0,6.358,6.3901,6.3258,6.3773,1289800.0
2009-05-18 12:30:00,9.9,9.91,9.78,9.83,1206300.0,6.3708,6.3773,6.2936,6.3258,1206300.0
2009-05-18 13:00:00,9.83,9.84,9.69,9.83,1838700.0,6.3258,6.3322,6.2357,6.3258,1838700.0
2009-05-18 13:30:00,9.83,9.85,9.68,9.74,1339100.0,6.3258,6.3387,6.2293,6.2679,1339100.0
2009-05-18 14:00:00,9.74,9.8,9.69,9.73,1513500.0,6.2679,6.3065,6.2357,6.2614,1513500.0
2009-05-18 14:30:00,9.73,9.88,9.73,9.83,1506600.0,6.2614,6.358,6.2614,6.3258,1506600.0
2009-05-18 15:00:00,9.82,10.05,9.79,10.0,4064700.0,6.3193,6.4674,6.3,6.4352,4064700.0
2009-05-18 15:30:00,10.0,10.37,9.96,10.27,9284200.0,6.4352,6.6733,6.4094,6.6089,9284200.0
2009-05-19 09:30:00,10.22,10.59,10.02,10.24,7459300.0,6.5768,6.8149,6.448,6.5896,7459300.0
2009-05-19 10:00:00,10.23,10.6,10.1,10.58,4710800.0,6.5832,6.8213,6.4995,6.8084,4710800.0
2009-05-19 10:30:00,10.58,10.71,10.4,10.44,4062800.0,6.8084,6.8921,6.6926,6.7183,4062800.0
2009-05-19 11:00:00,10.44,10.5,10.27,10.33,2847400.0,6.7183,6.7569,6.6089,6.6475,2847400.0
2009-05-19 11:30:00,10.33,10.39,10.1,10.16,3616200.0,6.6475,6.6862,6.4995,6.5381,3616200.0
2009-05-19 12:00:00,10.16,10.22,10.02,10.19,2896900.0,6.5381,6.5768,6.448,6.5574,2896900.0
2009-05-19 12:30:00,10.19,10.19,10.03,10.06,1707300.0,6.5574,6.5574,6.4545,6.4738,1707300.0
2009-05-19 13:00:00,10.07,10.29,10.07,10.26,1487200.0,6.4802,6.6218,6.4802,6.6025,1487200.0
2009-05-19 13:30:00,10.23,10.27,10.07,10.18,1516600.0,6.5832,6.6089,6.4802,6.551,1516600.0
2009-05-19 14:00:00,10.19,10.21,10.06,10.14,1178600.0,6.5574,6.5703,6.4738,6.5253,1178600.0
2009-05-19 14:30:00,10.13,10.2,10.05,10.06,2090500.0,6.5188,6.5639,6.4674,6.4738,2090500.0
2009-05-19 15:00:00,10.07,10.15,10.05,10.12,2388700.0,6.4802,6.5317,6.4674,6.5124,2388700.0
2009-05-19 15:30:00,10.11,10.13,9.88,10.0,5180700.0,6.506,6.5188,6.358,6.4352,5180700.0
2009-05-20 09:30:00,10.3,10.58,10.08,10.3,4257500.0,6.6282,6.8084,6.4867,6.6282,4257500.0
2009-05-20 10:00:00,10.3,10.4,10.22,10.24,2914300.0,6.6282,6.6926,6.5768,6.5896,2914300.0
2009-05-20 10:30:00,10.24,10.25,10.0,10.0,3177300.0,6.5896,6.5961,6.4352,6.4352,3177300.0
2009-05-20 11:00:00,10.01,10.17,9.81,9.9,3525900.0,6.4416,6.5446,6.3129,6.3708,3525900.0
2009-05-20 11:30:00,9.89,10.16,9.85,9.86,2739200.0,6.3644,6.5381,6.3387,6.3451,2739200.0
2009-05-20 12:00:00,9.87,10.0,9.84,9.86,1942800.0,6.3515,6.4352,6.3322,6.3451,1942800.0
2009-05-20 12:30:00,9.86,9.88,9.7,9.74,2001700.0,6.3451,6.358,6.2421,6.2679,2001700.0
2009-05-20 13:00:00,9.75,9.9,9.72,9.9,1410800.0,6.2743,6.3708,6.255,6.3708,1410800.0
2009-05-20 13:30:00,9.89,10.0,9.83,9.92,954100.0,6.3644,6.4352,6.3258,6.3837,954100.0
2009-05-20 14:00:00,9.92,9.98,9.81,9.93,1689000.0,6.3837,6.4223,6.3129,6.3901,1689000.0
2009-05-20 14:30:00,9.92,9.97,9.84,9.9,1203300.0,6.3837,6.4159,6.3322,6.3708,1203300.0
2009-05-20 15:00:00,9.9,9.91,9.71,9.75,1943400.0,6.3708,6.3773,6.2486,6.2743,1943400.0
2009-05-20 15:30:00,9.76,9.78,9.66,9.76,3135400.0,6.2807,6.2936,6.2164,6.2807,3135400.0
2009-05-21 09:30:00,9.57,9.71,9.29,9.53,3883600.0,6.1585,6.2486,5.9783,6.1327,3883600.0
2009-05-21 10:00:00,9.53,9.62,9.32,9.41,2588400.0,6.1327,6.1906,5.9976,6.0555,2588400.0
2009-05-21 10:30:00,9.41,9.49,9.3,9.3,1597900.0,6.0555,6.107,5.9847,5.9847,1597900.0
2009-05-21 11:00:00,9.3,9.33,9.18,9.19,2824000.0,5.9847,6.004,5.9075,5.9139,2824000.0
2009-05-21 11:30:00,9.2,9.34,9.19,9.31,1642400.0,5.9204,6.0105,5.9139,5.9912,1642400.0
2009-05-21 12:00:00,9.31,9.37,9.25,9.28,1124700.0,5.9912,6.0298,5.9525,5.9718,1124700.0
2009-05-21 12:30:00,9.29,9.38,9.27,9.32,1203300.0,5.9783,6.0362,5.9654,5.9976,1203300.0
2009-05-21 13:00:00,9.31,9.35,9.25,9.3,1153900.0,5.9912,6.0169,5.9525,5.9847,1153900.0
2009-05-21 13:30:00,9.3,9.4,9.29,9.33,814700.0,5.9847,6.0491,5.9783,6.004,814700.0
2009-05-21 14:00:00,9.33,9.37,9.25,9.28,1118500.0,6.004,6.0298,5.9525,5.9718,1118500.0
2009-05-21 14:30:00,9.28,9.33,9.19,9.24,1576700.0,5.9718,6.004,5.9139,5.9461,1576700.0
2009-05-21 15:00:00,9.24,9.31,9.2,9.24,1520900.0,5.9461,5.9912,5.9204,5.9461,1520900.0
2009-05-21 15:30:00,9.24,9.45,9.23,9.42,2794600.0,5.9461,6.0812,5.9397,6.0619,2794600.0
2009-05-22 09:30:00,9.52,9.58,8.83,8.99,5589200.0,6.1263,6.1649,5.6823,5.7852,5589200.0
2009-05-22 10:00:00,9.0,9.22,8.91,9.09,3584400.0,5.7917,5.9332,5.7337,5.8496,3584400.0
2009-05-22 10:30:00,9.09,9.19,9.03,9.05,1695600.0,5.8496,5.9139,5.811,5.8238,1695600.0
2009-05-22 11:00:00,9.05,9.12,9.0,9.0,1311900.0,5.8238,5.8689,5.7917,5.7917,1311900.0
2009-05-22 11:30:00,9.01,9.02,8.88,8.9,1792200.0,5.7981,5.8045,5.7144,5.7273,1792200.0
2009-05-22 12:00:00,8.9,8.98,8.87,8.9,1281200.0,5.7273,5.7788,5.708,5.7273,1281200.0
2009-05-22 12:30:00,8.9,8.95,8.83,8.95,1233800.0,5.7273,5.7595,5.6823,5.7595,1233800.0
2009-05-22 13:00:00,8.94,8.99,8.93,8.94,802100.0,5.753,5.7852,5.7466,5.753,802100.0
2009-05-22 13:30:00,8.94,8.98,8.88,8.96,1046300.0,5.753,5.7788,5.7144,5.7659,1046300.0
2009-05-22 14:00:00,8.96,8.97,8.9,8.91,901100.0,5.7659,5.7724,5.7273,5.7337,901100.0
2009-05-22 14:30:00,8.91,8.97,8.88,8.96,704500.0,5.7337,5.7724,5.7144,5.7659,704500.0
2009-05-22 15:00:00,8.96,9.0,8.88,8.93,1414500.0,5.7659,5.7917,5.7144,5.7466,1414500.0
2009-05-22 15:30:00,8.93,9.07,8.89,8.96,2575100.0,5.7466,5.8367,5.7209,5.7659,2575100.0
2009-05-26 09:30:00,8.63,9.14,8.39,8.98,5625900.0,5.5536,5.8818,5.3991,5.7788,5625900.0
2009-05-26 10:00:00,9.0,9.36,8.97,9.08,5318400.0,5.7917,6.0233,5.7724,5.8431,5318400.0
2009-05-26 10:30:00,9.08,9.34,9.07,9.23,4079300.0,5.8431,6.0105,5.8367,5.9397,4079300.0
2009-05-26 11:00:00,9.23,9.31,9.07,9.22,1943700.0,5.9397,5.9912,5.8367,5.9332,1943700.0
2009-05-26 11:30:00,9.22,9.31,9.16,9.28,1556100.0,5.9332,5.9912,5.8946,5.9718,1556100.0
2009-05-26 12:00:00,9.28,9.46,9.25,9.44,2664900.0,5.9718,6.0877,5.9525,6.0748,2664900.0
2009-05-26 12:30:00,9.43,9.48,9.3,9.39,1529500.0,6.0684,6.1005,5.9847,6.0426,1529500.0
2009-05-26 13:00:00,9.39,9.54,9.38,9.52,2356500.0,6.0426,6.1392,6.0362,6.1263,2356500.0
2009-05-26 13:30:00,9.53,9.64,9.47,9.63,1980200.0,6.1327,6.2035,6.0941,6.1971,1980200.0
2009-05-26 14:00:00,9.63,9.65,9.44,9.47,2645500.0,6.1971,6.2099,6.0748,6.0941,2645500.0
2009-05-26 14:30:00,9.48,9.51,9.3,9.33,2126700.0,6.1005,6.1199,5.9847,6.004,2126700.0
2009-05-26 15:00:00,9.33,9.42,9.22,9.32,2107200.0,6.004,6.0619,5.9332,5.9976,2107200.0
2009-05-26 15:30:00,9.31,9.41,9.25,9.34,2727400.0,5.9912,6.0555,5.9525,6.0105,2727400.0
2009-05-27 09:30:00,9.66,9.97,9.41,9.78,5925600.0,6.2164,6.4159,6.0555,6.2936,5925600.0
2009-05-27 10:00:00,9.78,10.04,9.69,9.91,5876700.0,6.2936,6.4609,6.2357,6.3773,5876700.0
2009-05-27 10:30:00,9.91,10.06,9.81,9.99,3992900.0,6.3773,6.4738,6.3129,6.4287,3992900.0
2009-05-27 11:00:00,9.99,10.0,9.87,9.93,2191000.0,6.4287,6.4352,6.3515,6.3901,2191000.0
2009-05-27 11:30:00,9.93,10.03,9.91,10.01,2882400.0,6.3901,6.4545,6.3773,6.4416,2882400.0
2009-05-27 12:00:00,10.02,10.07,9.96,9.97,2371800.0,6.448,6.4802,6.4094,6.4159,2371800.0
2009-05-27 12:30:00,9.98,10.03,9.88,9.91,1290000.0,6.4223,6.4545,6.358,6.3773,1290000.0
2009-05-27 13:00:00,9.92,9.99,9.89,9.97,1204900.0,6.3837,6.4287,6.3644,6.4159,1204900.0
2009-05-27 13:30:00,9.97,9.97,9.72,9.84,2017600.0,6.4159,6.4159,6.255,6.3322,2017600.0
2009-05-27 14:00:00,9.84,9.86,9.6,9.75,2222900.0,6.3322,6.3451,6.1778,6.2743,2222900.0
2009-05-27 14:30:00,9.74,9.85,9.68,9.74,1408500.0,6.2679,6.3387,6.2293,6.2679,1408500.0
2009-05-27 15:00:00,9.74,9.85,9.65,9.68,1998900.0,6.2679,6.3387,6.2099,6.2293,1998900.0
2009-05-27 15:30:00,9.69,9.75,9.6,9.68,2946400.0,6.2357,6.2743,6.1778,6.2293,2946400.0
2009-05-28 09:30:00,9.86,9.97,9.74,9.91,3083700.0,6.3451,6.4159,6.2679,6.3773,3083700.0
2009-05-28 10:00:00,9.91,9.91,9.43,9.56,4534900.0,6.3773,6.3773,6.0684,6.152,4534900.0
2009-05-28 10:30:00,9.56,9.63,9.45,9.6,2396000.0,6.152,6.1971,6.0812,6.1778,2396000.0
2009-05-28 11:00:00,9.6,9.81,9.6,9.66,2713100.0,6.1778,6.3129,6.1778,6.2164,2713100.0
2009-05-28 11:30:00,9.67,9.77,9.6,9.69,1677900.0,6.2228,6.2872,6.1778,6.2357,1677900.0
2009-05-28 12:00:00,9.7,9.77,9.58,9.71,2160600.0,6.2421,6.2872,6.1649,6.2486,2160600.0
2009-05-28 12:30:00,9.71,9.76,9.64,9.68,889700.0,6.2486,6.2807,6.2035,6.2293,889700.0
2009-05-28 13:00:00,9.68,9.84,9.68,9.72,1655700.0,6.2293,6.3322,6.2293,6.255,1655700.0
2009-05-28 13:30:00,9.72,9.8,9.68,9.75,1099600.0,6.255,6.3065,6.2293,6.2743,1099600.0
2009-05-28 14:00:00,9.75,9.84,9.71,9.82,1089600.0,6.2743,6.3322,6.2486,6.3193,1089600.0
2009-05-28 14:30:00,9.82,9.9,9.8,9.87,1428600.0,6.3193,6.3708,6.3065,6.3515,1428600.0
2009-05-28 15:00:00,9.87,9.9,9.77,9.89,1968100.0,6.3515,6.3708,6.2872,6.3644,1968100.0
2009-05-28 15:30:00,9.89,9.95,9.85,9.89,3006500.0,6.3644,6.403,6.3387,6.3644,3006500.0
2009-05-29 09:30:00,9.95,10.15,9.73,10.05,3443000.0,6.403,6.5317,6.2614,6.4674,3443000.0
2009-05-29 10:00:00,10.05,10.19,10.02,10.11,3397300.0,6.4674,6.5574,6.448,6.506,3397300.0
2009-05-29 10:30:00,10.11,10.12,9.95,9.99,1563700.0,6.506,6.5124,6.403,6.4287,1563700.0
2009-05-29 11:00:00,9.99,10.0,9.78,9.87,1776000.0,6.4287,6.4352,6.2936,6.3515,1776000.0
2009-05-29 11:30:00,9.88,9.93,9.83,9.86,1416600.0,6.358,6.3901,6.3258,6.3451,1416600.0
2009-05-29 12:00:00,9.85,9.94,9.84,9.92,650700.0,6.3387,6.3966,6.3322,6.3837,650700.0
2009-05-29 12:30:00,9.92,9.92,9.83,9.87,788100.0,6.3837,6.3837,6.3258,6.3515,788100.0
2009-05-29 13:00:00,9.86,9.98,9.86,9.97,1029700.0,6.3451,6.4223,6.3451,6.4159,1029700.0
2009-05-29 13:30:00,9.97,10.02,9.95,9.99,826900.0,6.4159,6.448,6.403,6.4287,826900.0
2009-05-29 14:00:00,9.99,9.99,9.91,9.93,900400.0,6.4287,6.4287,6.3773,6.3901,900400.0
2009-05-29 14:30:00,9.93,9.94,9.78,9.85,1211000.0,6.3901,6.3966,6.2936,6.3387,1211000.0
2009-05-29 15:00:00,9.84,9.9,9.83,9.89,2108800.0,6.3322,6.3708,6.3258,6.3644,2108800.0
2009-05-29 15:30:00,9.9,9.91,9.85,9.89,3105900.0,6.3708,6.3773,6.3387,6.3644,3105900.0
2009-06-01 09:30:00,10.17,10.52,10.0,10.35,7249200.0,6.5446,6.7698,6.4352,6.6604,7249200.0
2009-06-01 10:00:00,10.35,10.65,10.35,10.61,7449000.0,6.6604,6.8535,6.6604,6.8277,7449000.0
2009-06-01 10:30:00,10.62,10.69,10.54,10.59,3908000.0,6.8342,6.8792,6.7827,6.8149,3908000.0
2009-06-01 11:00:00,10.58,10.68,10.41,10.5,2269600.0,6.8084,6.8728,6.699,6.7569,2269600.0
2009-06-01 11:30:00,10.49,10.61,10.45,10.6,2117300.0,6.7505,6.8277,6.7248,6.8213,2117300.0
2009-06-01 12:00:00,10.6,10.7,10.56,10.7,2467100.0,6.8213,6.8856,6.7955,6.8856,2467100.0
2009-06-01 12:30:00,10.7,10.8,10.67,10.68,3695600.0,6.8856,6.95,6.8663,6.8728,3695600.0
2009-06-01 13:00:00,10.67,10.73,10.55,10.67,1901500.0,6.8663,6.9049,6.7891,6.8663,1901500.0
2009-06-01 13:30:00,10.66,10.7,10.63,10.7,1869300.0,6.8599,6.8856,6.8406,6.8856,1869300.0
2009-06-01 14:00:00,10.7,10.75,10.66,10.66,1610500.0,6.8856,6.9178,6.8599,6.8599,1610500.0
2009-06-01 14:30:00,10.66,10.72,10.63,10.68,1895400.0,6.8599,6.8985,6.8406,6.8728,1895400.0
2009-06-01 15:00:00,10.68,10.69,10.54,10.65,2337100.0,6.8728,6.8792,6.7827,6.8535,2337100.0
2009-06-01 15:30:00,10.65,10.77,10.62,10.73,3715500.0,6.8535,6.9307,6.8342,6.9049,3715500.0
2009-06-02 09:30:00,10.74,10.77,10.25,10.4,4776000.0,6.9114,6.9307,6.5961,6.6926,4776000.0
2009-06-02 10:00:00,10.4,10.55,10.35,10.41,2393200.0,6.6926,6.7891,6.6604,6.699,2393200.0
2009-06-02 10:30:00,10.41,10.46,10.25,10.31,1683900.0,6.699,6.7312,6.5961,6.6347,1683900.0
2009-06-02 11:00:00,10.31,10.32,10.2,10.21,1815900.0,6.6347,6.6411,6.5639,6.5703,1815900.0
2009-06-02 11:30:00,10.21,10.34,10.12,10.3,2049200.0,6.5703,6.654,6.5124,6.6282,2049200.0
2009-06-02 12:00:00,10.31,10.33,10.23,10.24,849500.0,6.6347,6.6475,6.5832,6.5896,849500.0
2009-06-02 12:30:00,10.23,10.32,10.23,10.28,728100.0,6.5832,6.6411,6.5832,6.6154,728100.0
2009-06-02 13:00:00,10.28,10.39,10.23,10.36,982700.0,6.6154,6.6862,6.5832,6.6668,982700.0
2009-06-02 13:30:00,10.37,10.42,10.35,10.42,845600.0,6.6733,6.7055,6.6604,6.7055,845600.0
2009-06-02 14:00:00,10.42,10.56,10.35,10.5,1478800.0,6.7055,6.7955,6.6604,6.7569,1478800.0
2009-06-02 14:30:00,10.5,10.53,10.39,10.44,1241200.0,6.7569,6.7762,6.6862,6.7183,1241200.0
2009-06-02 15:00:00,10.43,10.5,10.36,10.41,1416800.0,6.7119,6.7569,6.6668,6.699,1416800.0
2009-06-02 15:30:00,10.41,10.47,10.3,10.38,1575500.0,6.699,6.7376,6.6282,6.6797,1575500.0
2009-06-03 09:30:00,10.26,10.3,9.86,9.93,4280400.0,6.6025,6.6282,6.3451,6.3901,4280400.0
2009-06-03 10:00:00,9.92,9.93,9.66,9.77,4053800.0,6.3837,6.3901,6.2164,6.2872,4053800.0
2009-06-03 10:30:00,9.77,9.9,9.65,9.88,2794600.0,6.2872,6.3708,6.2099,6.358,2794600.0
2009-06-03 11:00:00,9.88,9.89,9.75,9.81,1134900.0,6.358,6.3644,6.2743,6.3129,1134900.0
2009-06-03 11:30:00,9.81,9.88,9.79,9.83,738900.0,6.3129,6.358,6.3,6.3258,738900.0
2009-06-03 12:00:00,9.82,9.84,9.77,9.77,529300.0,6.3193,6.3322,6.2872,6.2872,529300.0
2009-06-03 12:30:00,9.78,9.81,9.71,9.72,814600.0,6.2936,6.3129,6.2486,6.255,814600.0
2009-06-03 13:00:00,9.72,9.78,9.69,9.74,1171900.0,6.255,6.2936,6.2357,6.2679,1171900.0
2009-06-03 13:30:00,9.75,9.76,9.64,9.67,1113300.0,6.2743,6.2807,6.2035,6.2228,1113300.0
2009-06-03 14:00:00,9.66,9.7,9.6,9.67,1417000.0,6.2164,6.2421,6.1778,6.2228,1417000.0
2009-06-03 14:30:00,9.66,9.69,9.6,9.66,1008300.0,6.2164,6.2357,6.1778,6.2164,1008300.0
2009-06-03 15:00:00,9.66,9.72,9.66,9.68,842500.0,6.2164,6.255,6.2164,6.2293,842500.0
2009-06-03 15:30:00,9.68,9.77,9.65,9.77,1779800.0,6.2293,6.2872,6.2099,6.2872,1779800.0
2009-06-04 09:30:00,10.03,10.05,9.44,9.7,3630000.0,6.4545,6.4674,6.0748,6.2421,3630000.0
2009-06-04 10:00:00,9.7,9.93,9.54,9.87,3344500.0,6.2421,6.3901,6.1392,6.3515,3344500.0
2009-06-04 10:30:00,9.88,10.18,9.86,10.1,3718900.0,6.358,6.551,6.3451,6.4995,3718900.0
2009-06-04 11:00:00,10.09,10.2,10.03,10.06,2135700.0,6.4931,6.5639,6.4545,6.4738,2135700.0
2009-06-04 11:30:00,10.07,10.14,9.98,10.05,1335700.0,6.4802,6.5253,6.4223,6.4674,1335700.0
2009-06-04 12:00:00,10.05,10.15,10.01,10.11,842000.0,6.4674,6.5317,6.4416,6.506,842000.0
2009-06-04 12:30:00,10.11,10.18,10.09,10.14,616500.0,6.506,6.551,6.4931,6.5253,616500.0
2009-06-04 13:00:00,10.13,10.26,10.13,10.23,1372700.0,6.5188,6.6025,6.5188,6.5832,1372700.0
2009-06-04 13:30:00,10.23,10.29,10.2,10.25,977500.0,6.5832,6.6218,6.5639,6.5961,977500.0
2009-06-04 14:00:00,10.24,10.28,10.2,10.25,785700.0,6.5896,6.6154,6.5639,6.5961,785700.0
2009-06-04 14:30:00,10.25,10.27,10.16,10.2,1050300.0,6.5961,6.6089,6.5381,6.5639,1050300.0
2009-06-04 15:00:00,10.2,10.24,10.14,10.18,761200.0,6.5639,6.5896,6.5253,6.551,761200.0
2009-06-04 15:30:00,10.18,10.22,10.09,10.18,1398600.0,6.551,6.5768,6.4931,6.551,1398600.0
2009-06-05 09:30:00,10.5,10.5,10.05,10.1,3580200.0,6.7569,6.7569,6.4674,6.4995,3580200.0
2009-06-05 10:00:00,10.1,10.19,9.9,10.09,2591000.0,6.4995,6.5574,6.3708,6.4931,2591000.0
2009-06-05 10:30:00,10.08,10.23,10.02,10.18,2072200.0,6.4867,6.5832,6.448,6.551,2072200.0
2009-06-05 11:00:00,10.18,10.3,10.15,10.16,1528700.0,6.551,6.6282,6.5317,6.5381,1528700.0
2009-06-05 11:30:00,10.17,10.2,10.1,10.17,790700.0,6.5446,6.5639,6.4995,6.5446,790700.0
2009-06-05 12:00:00,10.17,10.2,10.1,10.18,585300.0,6.5446,6.5639,6.4995,6.551,585300.0
2009-06-05 12:30:00,10.19,10.19,10.12,10.15,493800.0,6.5574,6.5574,6.5124,6.5317,493800.0
2009-06-05 13:00:00,10.15,10.16,10.04,10.07,828400.0,6.5317,6.5381,6.4609,6.4802,828400.0
2009-06-05 13:30:00,10.06,10.12,10.0,10.0,755500.0,6.4738,6.5124,6.4352,6.4352,755500.0
2009-06-05 14:00:00,10.0,10.02,9.9,9.97,1589300.0,6.4352,6.448,6.3708,6.4159,1589300.0
2009-06-05 14:30:00,9.97,9.99,9.9,9.95,1236300.0,6.4159,6.4287,6.3708,6.403,1236300.0
2009-06-05 15:00:00,9.95,10.08,9.9,10.02,1677200.0,6.403,6.4867,6.3708,6.448,1677200.0
2009-06-05 15:30:00,10.03,10.16,9.97,10.03,2096700.0,6.4545,6.5381,6.4159,6.4545,2096700.0
2009-06-08 09:30:00,9.79,9.8,9.52,9.57,3039600.0,6.3,6.3065,6.1263,6.1585,3039600.0
2009-06-08 10:00:00,9.57,9.61,9.5,9.58,2762700.0,6.1585,6.1842,6.1134,6.1649,2762700.0
2009-06-08 10:30:00,9.58,9.73,9.57,9.63,2101200.0,6.1649,6.2614,6.1585,6.1971,2101200.0
2009-06-08 11:00:00,9.62,9.8,9.61,9.68,1594400.0,6.1906,6.3065,6.1842,6.2293,1594400.0
2009-06-08 11:30:00,9.68,9.75,9.67,9.75,691900.0,6.2293,6.2743,6.2228,6.2743,691900.0
2009-06-08 12:00:00,9.75,9.78,9.66,9.77,1131600.0,6.2743,6.2936,6.2164,6.2872,1131600.0
2009-06-08 12:30:00,9.77,9.88,9.72,9.83,1170400.0,6.2872,6.358,6.255,6.3258,1170400.0
2009-06-08 13:00:00,9.83,9.85,9.75,9.78,669700.0,6.3258,6.3387,6.2743,6.2936,669700.0
2009-06-08 13:30:00,9.78,9.88,9.75,9.8,799700.0,6.2936,6.358,6.2743,6.3065,799700.0
2009-06-08 14:00:00,9.79,9.8,9.71,9.75,666600.0,6.3,6.3065,6.2486,6.2743,666600.0
2009-06-08 14:30:00,9.76,9.85,9.74,9.83,727500.0,6.2807,6.3387,6.2679,6.3258,727500.0
2009-06-08 15:00:00,9.83,10.1,9.81,10.06,2251500.0,6.3258,6.4995,6.3129,6.4738,2251500.0
2009-06-08 15:30:00,10.05,10.1,9.93,9.94,2545100.0,6.4674,6.4995,6.3901,6.3966,2545100.0
2009-06-09 09:30:00,10.04,10.04,9.64,9.65,3714200.0,6.4609,6.4609,6.2035,6.2099,3714200.0
2009-06-09 10:00:00,9.66,9.79,9.63,9.72,2661400.0,6.2164,6.3,6.1971,6.255,2661400.0
2009-06-09 10:30:00,9.72,9.78,9.65,9.66,1621700.0,6.255,6.2936,6.2099,6.2164,1621700.0
2009-06-09 11:00:00,9.66,9.74,9.6,9.71,1621200.0,6.2164,6.2679,6.1778,6.2486,1621200.0
2009-06-09 11:30:00,9.71,9.73,9.7,9.71,958800.0,6.2486,6.2614,6.2421,6.2486,958800.0
2009-06-09 12:00:00,9.71,9.8,9.66,9.78,1227100.0,6.2486,6.3065,6.2164,6.2936,1227100.0
2009-06-09 12:30:00,9.79,9.8,9.69,9.72,1110100.0,6.3,6.3065,6.2357,6.255,1110100.0
2009-06-09 13:00:00,9.72,9.77,9.7,9.75,1203100.0,6.255,6.2872,6.2421,6.2743,1203100.0
2009-06-09 13:30:00,9.74,9.77,9.71,9.77,885500.0,6.2679,6.2872,6.2486,6.2872,885500.0
2009-06-09 14:00:00,9.77,9.78,9.72,9.78,899100.0,6.2872,6.2936,6.255,6.2936,899100.0
2009-06-09 14:30:00,9.78,9.83,9.76,9.83,1440700.0,6.2936,6.3258,6.2807,6.3258,1440700.0
2009-06-09 15:00:00,9.83,9.92,9.78,9.8,3546600.0,6.3258,6.3837,6.2936,6.3065,3546600.0
2009-06-09 15:30:00,9.79,9.83,9.68,9.74,5667000.0,6.3,6.3258,6.2293,6.2679,5667000.0
2009-06-10 09:30:00,9.92,9.92,9.6,9.69,2633100.0,6.3837,6.3837,6.1778,6.2357,2633100.0
2009-06-10 10:00:00,9.7,9.73,9.61,9.63,2171800.0,6.2421,6.2614,6.1842,6.1971,2171800.0
2009-06-10 10:30:00,9.64,9.67,9.62,9.65,1190800.0,6.2035,6.2228,6.1906,6.2099,1190800.0
2009-06-10 11:00:00,9.65,9.65,9.56,9.61,1657300.0,6.2099,6.2099,6.152,6.1842,1657300.0
2009-06-10 11:30:00,9.6,9.62,9.56,9.59,738200.0,6.1778,6.1906,6.152,6.1713,738200.0
2009-06-10 12:00:00,9.59,9.64,9.57,9.62,1362900.0,6.1713,6.2035,6.1585,6.1906,1362900.0
2009-06-10 12:30:00,9.63,9.63,9.56,9.57,682500.0,6.1971,6.1971,6.152,6.1585,682500.0
2009-06-10 13:00:00,9.58,9.58,9.5,9.51,1634200.0,6.1649,6.1649,6.1134,6.1199,1634200.0
2009-06-10 13:30:00,9.5,9.51,9.41,9.45,1530900.0,6.1134,6.1199,6.0555,6.0812,1530900.0
2009-06-10 14:00:00,9.45,9.57,9.4,9.51,1273600.0,6.0812,6.1585,6.0491,6.1199,1273600.0
2009-06-10 14:30:00,9.52,9.56,9.47,9.52,929000.0,6.1263,6.152,6.0941,6.1263,929000.0
2009-06-10 15:00:00,9.52,9.52,9.43,9.45,918300.0,6.1263,6.1263,6.0684,6.0812,918300.0
2009-06-10 15:30:00,9.45,9.54,9.45,9.49,1513100.0,6.0812,6.1392,6.0812,6.107,1513100.0
2009-06-11 09:30:00,9.44,9.52,9.25,9.43,2547900.0,6.0748,6.1263,5.9525,6.0684,2547900.0
2009-06-11 10:00:00,9.42,9.74,9.4,9.66,3307200.0,6.0619,6.2679,6.0491,6.2164,3307200.0
2009-06-11 10:30:00,9.66,9.66,9.43,9.45,1427000.0,6.2164,6.2164,6.0684,6.0812,1427000.0
2009-06-11 11:00:00,9.45,9.5,9.4,9.46,1455000.0,6.0812,6.1134,6.0491,6.0877,1455000.0
2009-06-11 11:30:00,9.45,9.46,9.31,9.32,1469000.0,6.0812,6.0877,5.9912,5.9976,1469000.0
2009-06-11 12:00:00,9.31,9.36,9.25,9.32,1508600.0,5.9912,6.0233,5.9525,5.9976,1508600.0
2009-06-11 12:30:00,9.31,9.38,9.31,9.35,845100.0,5.9912,6.0362,5.9912,6.0169,845100.0
2009-06-11 13:00:00,9.34,9.41,9.27,9.36,1568900.0,6.0105,6.0555,5.9654,6.0233,1568900.0
2009-06-11 13:30:00,9.36,9.36,9.29,9.29,1409800.0,6.0233,6.0233,5.9783,5.9783,1409800.0
2009-06-11 14:00:00,9.29,9.31,9.27,9.3,1364200.0,5.9783,5.9912,5.9654,5.9847,1364200.0
2009-06-11 14:30:00,9.3,9.31,9.25,9.3,1140100.0,5.9847,5.9912,5.9525,5.9847,1140100.0
2009-06-11 15:00:00,9.3,9.32,9.25,9.25,1524900.0,5.9847,5.9976,5.9525,5.9525,1524900.0
2009-06-11 15:30:00,9.25,9.32,9.21,9.25,2436600.0,5.9525,5.9976,5.9268,5.9525,2436600.0
2009-06-12 09:30:00,9.13,9.23,8.81,8.92,5721000.0,5.8753,5.9397,5.6694,5.7402,5721000.0
2009-06-12 10:00:00,8.92,9.02,8.85,8.91,2496400.0,5.7402,5.8045,5.6951,5.7337,2496400.0
2009-06-12 10:30:00,8.91,9.0,8.9,8.95,1860700.0,5.7337,5.7917,5.7273,5.7595,1860700.0
2009-06-12 11:00:00,8.95,8.97,8.86,8.87,1230300.0,5.7595,5.7724,5.7016,5.708,1230300.0
2009-06-12 11:30:00,8.86,8.9,8.85,8.88,1042800.0,5.7016,5.7273,5.6951,5.7144,1042800.0
2009-06-12 12:00:00,8.87,8.88,8.85,8.86,821600.0,5.708,5.7144,5.6951,5.7016,821600.0
2009-06-12 12:30:00,8.85,8.88,8.81,8.82,1254400.0,5.6951,5.7144,5.6694,5.6758,1254400.0
2009-06-12 13:00:00,8.83,8.91,8.8,8.88,1013000.0,5.6823,5.7337,5.663,5.7144,1013000.0
2009-06-12 13:30:00,8.89,8.97,8.88,8.95,729100.0,5.7209,5.7724,5.7144,5.7595,729100.0
2009-06-12 14:00:00,8.95,8.96,8.88,8.93,621900.0,5.7595,5.7659,5.7144,5.7466,621900.0
2009-06-12 14:30:00,8.93,9.0,8.92,8.99,861200.0,5.7466,5.7917,5.7402,5.7852,861200.0
2009-06-12 15:00:00,8.98,9.09,8.98,9.07,1349800.0,5.7788,5.8496,5.7788,5.8367,1349800.0
2009-06-12 15:30:00,9.07,9.1,9.03,9.08,1518400.0,5.8367,5.856,5.811,5.8431,1518400.0
2009-06-15 09:30:00,8.83,8.85,8.53,8.67,3921700.0,5.6823,5.6951,5.4892,5.5793,3921700.0
2009-06-15 10:00:00,8.67,8.67,8.6,8.62,1813900.0,5.5793,5.5793,5.5343,5.5471,1813900.0
2009-06-15 10:30:00,8.62,8.63,8.33,8.33,4464200.0,5.5471,5.5536,5.3605,5.3605,4464200.0
2009-06-15 11:00:00,8.34,8.34,8.05,8.15,6444000.0,5.3669,5.3669,5.1803,5.2447,6444000.0
2009-06-15 11:30:00,8.15,8.29,8.14,8.21,2424900.0,5.2447,5.3348,5.2382,5.2833,2424900.0
2009-06-15 12:00:00,8.21,8.21,8.02,8.03,4304700.0,5.2833,5.2833,5.161,5.1674,4304700.0
2009-06-15 12:30:00,8.03,8.14,8.02,8.03,2992700.0,5.1674,5.2382,5.161,5.1674,2992700.0
2009-06-15 13:00:00,8.03,8.1,8.02,8.07,2217600.0,5.1674,5.2125,5.161,5.1932,2217600.0
2009-06-15 13:30:00,8.07,8.11,8.04,8.06,2055000.0,5.1932,5.2189,5.1739,5.1868,2055000.0
2009-06-15 14:00:00,8.07,8.12,8.04,8.11,1983300.0,5.1932,5.2254,5.1739,5.2189,1983300.0
2009-06-15 14:30:00,8.11,8.12,8.05,8.07,2251800.0,5.2189,5.2254,5.1803,5.1932,2251800.0
2009-06-15 15:00:00,8.07,8.07,8.01,8.02,3729900.0,5.1932,5.1932,5.1546,5.161,3729900.0
2009-06-15 15:30:00,8.01,8.1,8.01,8.03,5094300.0,5.1546,5.2125,5.1546,5.1674,5094300.0
2009-06-16 09:30:00,8.22,8.6,8.16,8.44,10569600.0,5.2897,5.5343,5.2511,5.4313,10569600.0
2009-06-16 10:00:00,8.43,8.72,8.42,8.64,7397200.0,5.4249,5.6115,5.4184,5.56,7397200.0
2009-06-16 10:30:00,8.65,8.82,8.64,8.75,4315800.0,5.5664,5.6758,5.56,5.6308,4315800.0
2009-06-16 11:00:00,8.75,8.86,8.73,8.79,2471900.0,5.6308,5.7016,5.6179,5.6565,2471900.0
2009-06-16 11:30:00,8.79,8.84,8.63,8.63,2611500.0,5.6565,5.6887,5.5536,5.5536,2611500.0
2009-06-16 12:00:00,8.62,8.63,8.51,8.6,1622500.0,5.5471,5.5536,5.4763,5.5343,1622500.0
2009-06-16 12:30:00,8.61,8.61,8.28,8.28,2775600.0,5.5407,5.5407,5.3283,5.3283,2775600.0
2009-06-16 13:00:00,8.28,8.32,8.18,8.28,2680400.0,5.3283,5.3541,5.264,5.3283,2680400.0
2009-06-16 13:30:00,8.27,8.39,8.26,8.36,1909100.0,5.3219,5.3991,5.3155,5.3798,1909100.0
2009-06-16 14:00:00,8.36,8.36,8.25,8.26,1434300.0,5.3798,5.3798,5.309,5.3155,1434300.0
2009-06-16 14:30:00,8.26,8.35,8.2,8.32,1887000.0,5.3155,5.3734,5.2768,5.3541,1887000.0
2009-06-16 15:00:00,8.32,8.42,8.26,8.39,1842900.0,5.3541,5.4184,5.3155,5.3991,1842900.0
2009-06-16 15:30:00,8.39,8.47,8.31,8.37,3039400.0,5.3991,5.4506,5.3476,5.3862,3039400.0
2009-06-17 09:30:00,8.38,8.57,7.61,7.7,9167400.0,5.3927,5.5149,4.8972,4.9551,9167400.0
2009-06-17 10:00:00,7.7,7.97,7.67,7.79,5696800.0,4.9551,5.1288,4.9358,5.013,5696800.0
2009-06-17 10:30:00,7.79,7.8,7.7,7.72,3046900.0,5.013,5.0194,4.9551,4.968,3046900.0
2009-06-17 11:00:00,7.72,7.85,7.71,7.83,2941700.0,4.968,5.0516,4.9615,5.0387,2941700.0
2009-06-17 11:30:00,7.83,7.84,7.72,7.81,1994800.0,5.0387,5.0452,4.968,5.0259,1994800.0
2009-06-17 12:00:00,7.82,7.9,7.77,7.8,2946600.0,5.0323,5.0838,5.0001,5.0194,2946600.0
2009-06-17 12:30:00,7.8,7.8,7.73,7.77,1774800.0,5.0194,5.0194,4.9744,5.0001,1774800.0
2009-06-17 13:00:00,7.77,7.83,7.73,7.83,951900.0,5.0001,5.0387,4.9744,5.0387,951900.0
2009-06-17 13:30:00,7.82,8.0,7.82,7.95,2585300.0,5.0323,5.1481,5.0323,5.116,2585300.0
2009-06-17 14:00:00,7.94,7.99,7.82,7.98,1323800.0,5.1095,5.1417,5.0323,5.1353,1323800.0
2009-06-17 14:30:00,7.99,8.0,7.9,7.94,1111800.0,5.1417,5.1481,5.0838,5.1095,1111800.0
2009-06-17 15:00:00,7.94,7.98,7.9,7.9,1197200.0,5.1095,5.1353,5.0838,5.0838,1197200.0
2009-06-17 15:30:00,7.9,7.98,7.84,7.91,2982400.0,5.0838,5.1353,5.0452,5.0902,2982400.0
2009-06-18 09:30:00,8.15,8.15,7.62,7.91,5350100.0,5.2447,5.2447,4.9036,5.0902,5350100.0
2009-06-18 10:00:00,7.91,7.96,7.68,7.76,3245200.0,5.0902,5.1224,4.9422,4.9937,3245200.0
2009-06-18 10:30:00,7.76,7.78,7.52,7.61,4250700.0,4.9937,5.0066,4.8393,4.8972,4250700.0
2009-06-18 11:00:00,7.62,7.72,7.59,7.67,1909800.0,4.9036,4.968,4.8843,4.9358,1909800.0
2009-06-18 11:30:00,7.67,7.69,7.55,7.69,1690000.0,4.9358,4.9487,4.8586,4.9487,1690000.0
2009-06-18 12:00:00,7.68,7.69,7.58,7.62,864200.0,4.9422,4.9487,4.8779,4.9036,864200.0
2009-06-18 12:30:00,7.62,7.65,7.58,7.64,1221900.0,4.9036,4.9229,4.8779,4.9165,1221900.0
2009-06-18 13:00:00,7.64,7.78,7.63,7.76,2002100.0,4.9165,5.0066,4.91,4.9937,2002100.0
2009-06-18 13:30:00,7.76,7.78,7.7,7.72,1089500.0,4.9937,5.0066,4.9551,4.968,1089500.0
2009-06-18 14:00:00,7.72,7.73,7.64,7.67,824900.0,4.968,4.9744,4.9165,4.9358,824900.0
2009-06-18 14:30:00,7.67,7.72,7.61,7.7,882500.0,4.9358,4.968,4.8972,4.9551,882500.0
2009-06-18 15:00:00,7.69,7.75,7.68,7.72,1036800.0,4.9487,4.9873,4.9422,4.968,1036800.0
2009-06-18 15:30:00,7.72,7.74,7.68,7.7,1754600.0,4.968,4.9808,4.9422,4.9551,1754600.0
2009-06-19 09:30:00,7.91,7.98,7.7,7.89,3397600.0,5.0902,5.1353,4.9551,5.0774,3397600.0
2009-06-19 10:00:00,7.9,7.95,7.76,7.91,2265400.0,5.0838,5.116,4.9937,5.0902,2265400.0
2009-06-19 10:30:00,7.91,8.09,7.91,8.09,4019600.0,5.0902,5.2061,5.0902,5.2061,4019600.0
2009-06-19 11:00:00,8.09,8.2,8.08,8.16,2524600.0,5.2061,5.2768,5.1996,5.2511,2524600.0
2009-06-19 11:30:00,8.17,8.22,8.15,8.19,1756900.0,5.2575,5.2897,5.2447,5.2704,1756900.0
2009-06-19 12:00:00,8.19,8.2,8.05,8.09,1672800.0,5.2704,5.2768,5.1803,5.2061,1672800.0
2009-06-19 12:30:00,8.1,8.14,8.06,8.06,889400.0,5.2125,5.2382,5.1868,5.1868,889400.0
2009-06-19 13:00:00,8.07,8.12,8.05,8.12,731500.0,5.1932,5.2254,5.1803,5.2254,731500.0
2009-06-19 13:30:00,8.12,8.2,8.11,8.16,1360800.0,5.2254,5.2768,5.2189,5.2511,1360800.0
2009-06-19 14:00:00,8.15,8.17,8.01,8.05,1579500.0,5.2447,5.2575,5.1546,5.1803,1579500.0
2009-06-19 14:30:00,8.06,8.11,8.05,8.09,672500.0,5.1868,5.2189,5.1803,5.2061,672500.0
2009-06-19 15:00:00,8.09,8.14,8.06,8.14,1258500.0,5.2061,5.2382,5.1868,5.2382,1258500.0
2009-06-19 15:30:00,8.14,8.15,8.07,8.1,2099600.0,5.2382,5.2447,5.1932,5.2125,2099600.0
2009-06-22 09:30:00,7.94,8.01,7.6,7.71,4233800.0,5.1095,5.1546,4.8907,4.9615,4233800.0
2009-06-22 10:00:00,7.71,7.79,7.65,7.71,1773000.0,4.9615,5.013,4.9229,4.9615,1773000.0
2009-06-22 10:30:00,7.71,7.71,7.57,7.6,2416100.0,4.9615,4.9615,4.8714,4.8907,2416100.0
2009-06-22 11:00:00,7.6,7.61,7.5,7.54,4415600.0,4.8907,4.8972,4.8264,4.8521,4415600.0
2009-06-22 11:30:00,7.53,7.54,7.45,7.5,3016100.0,4.8457,4.8521,4.7942,4.8264,3016100.0
2009-06-22 12:00:00,7.49,7.53,7.46,7.47,1729500.0,4.8199,4.8457,4.8006,4.8071,1729500.0
2009-06-22 12:30:00,7.47,7.49,7.4,7.45,2317900.0,4.8071,4.8199,4.762,4.7942,2317900.0
2009-06-22 13:00:00,7.46,7.46,7.38,7.43,1370800.0,4.8006,4.8006,4.7492,4.7813,1370800.0
2009-06-22 13:30:00,7.43,7.44,7.4,7.43,955400.0,4.7813,4.7878,4.762,4.7813,955400.0
2009-06-22 14:00:00,7.43,7.44,7.38,7.39,881700.0,4.7813,4.7878,4.7492,4.7556,881700.0
2009-06-22 14:30:00,7.4,7.41,7.36,7.39,1307200.0,4.762,4.7685,4.7363,4.7556,1307200.0
2009-06-22 15:00:00,7.4,7.46,7.36,7.36,2443400.0,4.762,4.8006,4.7363,4.7363,2443400.0
2009-06-22 15:30:00,7.37,7.4,7.3,7.31,3184800.0,4.7427,4.762,4.6977,4.7041,3184800.0
2009-06-23 09:30:00,7.48,7.69,7.31,7.63,4079500.0,4.8135,4.9487,4.7041,4.91,4079500.0
2009-06-23 10:00:00,7.62,7.69,7.32,7.33,4144900.0,4.9036,4.9487,4.7106,4.717,4144900.0
2009-06-23 10:30:00,7.33,7.42,7.07,7.13,3986700.0,4.717,4.7749,4.5497,4.5883,3986700.0
2009-06-23 11:00:00,7.13,7.14,6.91,6.94,5190700.0,4.5883,4.5947,4.4467,4.466,5190700.0
2009-06-23 11:30:00,6.94,7.1,6.88,7.08,3661000.0,4.466,4.569,4.4274,4.5561,3661000.0
2009-06-23 12:00:00,7.08,7.13,7.0,7.1,1717400.0,4.5561,4.5883,4.5046,4.569,1717400.0
2009-06-23 12:30:00,7.1,7.2,7.09,7.17,1449100.0,4.569,4.6333,4.5625,4.614,1449100.0
2009-06-23 13:00:00,7.17,7.3,7.16,7.18,1320600.0,4.614,4.6977,4.6076,4.6205,1320600.0
2009-06-23 13:30:00,7.17,7.22,7.15,7.19,872100.0,4.614,4.6462,4.6012,4.6269,872100.0
2009-06-23 14:00:00,7.2,7.35,7.18,7.26,1073600.0,4.6333,4.7299,4.6205,4.6719,1073600.0
2009-06-23 14:30:00,7.27,7.3,7.19,7.25,1094100.0,4.6784,4.6977,4.6269,4.6655,1094100.0
2009-06-23 15:00:00,7.25,7.39,7.17,7.38,1787100.0,4.6655,4.7556,4.614,4.7492,1787100.0
2009-06-23 15:30:00,7.37,7.42,7.31,7.36,2266700.0,4.7427,4.7749,4.7041,4.7363,2266700.0
2009-06-24 09:30:00,7.7,7.89,7.61,7.89,6013400.0,4.9551,5.0774,4.8972,5.0774,6013400.0
2009-06-24 10:00:00,7.88,8.12,7.78,8.01,6454700.0,5.0709,5.2254,5.0066,5.1546,6454700.0
2009-06-24 10:30:00,8.01,8.07,7.88,8.03,4115000.0,5.1546,5.1932,5.0709,5.1674,4115000.0
2009-06-24 11:00:00,8.03,8.1,7.94,7.97,2129400.0,5.1674,5.2125,5.1095,5.1288,2129400.0
2009-06-24 11:30:00,7.97,8.05,7.83,7.91,1816300.0,5.1288,5.1803,5.0387,5.0902,1816300.0
2009-06-24 12:00:00,7.92,7.92,7.77,7.78,1307400.0,5.0967,5.0967,5.0001,5.0066,1307400.0
2009-06-24 12:30:00,7.78,7.92,7.76,7.89,1097200.0,5.0066,5.0967,4.9937,5.0774,1097200.0
2009-06-24 13:00:00,7.89,7.97,7.88,7.92,802900.0,5.0774,5.1288,5.0709,5.0967,802900.0
2009-06-24 13:30:00,7.91,7.95,7.84,7.87,935400.0,5.0902,5.116,5.0452,5.0645,935400.0
2009-06-24 14:00:00,7.87,7.93,7.77,7.8,1677000.0,5.0645,5.1031,5.0001,5.0194,1677000.0
2009-06-24 14:30:00,7.8,7.85,7.63,7.71,2924800.0,5.0194,5.0516,4.91,4.9615,2924800.0
2009-06-24 15:00:00,7.71,7.77,7.59,7.71,2936000.0,4.9615,5.0001,4.8843,4.9615,2936000.0
2009-06-24 15:30:00,7.72,7.75,7.64,7.72,2976400.0,4.968,4.9873,4.9165,4.968,2976400.0
2009-06-25 09:30:00,7.63,7.95,7.46,7.91,4887200.0,4.91,5.116,4.8006,5.0902,4887200.0
2009-06-25 10:00:00,7.91,7.99,7.86,7.9,3441100.0,5.0902,5.1417,5.0581,5.0838,3441100.0
2009-06-25 10:30:00,7.9,7.9,7.79,7.8,1460700.0,5.0838,5.0838,5.013,5.0194,1460700.0
2009-06-25 11:00:00,7.8,7.93,7.79,7.93,933700.0,5.0194,5.1031,5.013,5.1031,933700.0
2009-06-25 11:30:00,7.93,7.96,7.9,7.95,1619900.0,5.1031,5.1224,5.0838,5.116,1619900.0
2009-06-25 12:00:00,7.95,7.95,7.83,7.9,1114800.0,5.116,5.116,5.0387,5.0838,1114800.0
2009-06-25 12:30:00,7.9,7.95,7.84,7.94,1657400.0,5.0838,5.116,5.0452,5.1095,1657400.0
2009-06-25 13:00:00,7.94,8.09,7.93,8.07,2532600.0,5.1095,5.2061,5.1031,5.1932,2532600.0
2009-06-25 13:30:00,8.06,8.09,8.0,8.0,1322400.0,5.1868,5.2061,5.1481,5.1481,1322400.0
2009-06-25 14:00:00,8.0,8.05,7.95,8.03,1742100.0,5.1481,5.1803,5.116,5.1674,1742100.0
2009-06-25 14:30:00,8.03,8.09,8.01,8.06,1663500.0,5.1674,5.2061,5.1546,5.1868,1663500.0
2009-06-25 15:00:00,8.06,8.15,8.04,8.15,2246000.0,5.1868,5.2447,5.1739,5.2447,2246000.0
2009-06-25 15:30:00,8.15,8.16,8.05,8.12,2414400.0,5.2447,5.2511,5.1803,5.2254,2414400.0
2009-06-26 09:30:00,8.25,8.25,7.91,7.92,4297000.0,5.309,5.309,5.0902,5.0967,4297000.0
2009-06-26 10:00:00,7.92,8.04,7.83,7.99,2944300.0,5.0967,5.1739,5.0387,5.1417,2944300.0
2009-06-26 10:30:00,7.99,8.07,7.98,8.06,1525200.0,5.1417,5.1932,5.1353,5.1868,1525200.0
2009-06-26 11:00:00,8.05,8.11,7.98,8.09,1458000.0,5.1803,5.2189,5.1353,5.2061,1458000.0
2009-06-26 11:30:00,8.09,8.12,8.08,8.11,696000.0,5.2061,5.2254,5.1996,5.2189,696000.0
2009-06-26 12:00:00,8.12,8.2,8.1,8.2,1004800.0,5.2254,5.2768,5.2125,5.2768,1004800.0
2009-06-26 12:30:00,8.19,8.3,8.18,8.25,1899900.0,5.2704,5.3412,5.264,5.309,1899900.0
2009-06-26 13:00:00,8.24,8.25,8.16,8.17,1044800.0,5.3026,5.309,5.2511,5.2575,1044800.0
2009-06-26 13:30:00,8.17,8.18,8.1,8.14,859200.0,5.2575,5.264,5.2125,5.2382,859200.0
2009-06-26 14:00:00,8.14,8.15,8.1,8.14,930000.0,5.2382,5.2447,5.2125,5.2382,930000.0
2009-06-26 14:30:00,8.14,8.25,8.13,8.24,1398800.0,5.2382,5.309,5.2318,5.3026,1398800.0
2009-06-26 15:00:00,8.24,8.25,8.14,8.17,1528500.0,5.3026,5.309,5.2382,5.2575,1528500.0
2009-06-26 15:30:00,8.16,8.3,8.16,8.22,2518600.0,5.2511,5.3412,5.2511,5.2897,2518600.0
2009-06-29 09:30:00,8.34,8.35,8.14,8.2,2908500.0,5.3669,5.3734,5.2382,5.2768,2908500.0
2009-06-29 10:00:00,8.2,8.33,8.15,8.33,2026100.0,5.2768,5.3605,5.2447,5.3605,2026100.0
2009-06-29 10:30:00,8.33,8.39,8.27,8.3,1786100.0,5.3605,5.3991,5.3219,5.3412,1786100.0
2009-06-29 11:00:00,8.3,8.35,8.27,8.28,842400.0,5.3412,5.3734,5.3219,5.3283,842400.0
2009-06-29 11:30:00,8.28,8.34,8.22,8.25,1273200.0,5.3283,5.3669,5.2897,5.309,1273200.0
2009-06-29 12:00:00,8.25,8.26,8.15,8.18,1248700.0,5.309,5.3155,5.2447,5.264,1248700.0
2009-06-29 12:30:00,8.18,8.24,8.17,8.19,653900.0,5.264,5.3026,5.2575,5.2704,653900.0
2009-06-29 13:00:00,8.19,8.23,8.19,8.2,247700.0,5.2704,5.2962,5.2704,5.2768,247700.0
2009-06-29 13:30:00,8.2,8.21,8.15,8.19,759100.0,5.2768,5.2833,5.2447,5.2704,759100.0
2009-06-29 14:00:00,8.19,8.21,8.13,8.16,1174400.0,5.2704,5.2833,5.2318,5.2511,1174400.0
2009-06-29 14:30:00,8.16,8.21,8.15,8.2,714500.0,5.2511,5.2833,5.2447,5.2768,714500.0
2009-06-29 15:00:00,8.2,8.24,8.18,8.22,701900.0,5.2768,5.3026,5.264,5.2897,701900.0
2009-06-29 15:30:00,8.22,8.22,8.13,8.15,2087100.0,5.2897,5.2897,5.2318,5.2447,2087100.0
2009-06-30 09:30:00,8.12,8.21,8.02,8.1,1987600.0,5.2254,5.2833,5.161,5.2125,1987600.0
2009-06-30 10:00:00,8.1,8.1,7.89,7.93,2711600.0,5.2125,5.2125,5.0774,5.1031,2711600.0
2009-06-30 10:30:00,7.92,7.92,7.77,7.81,2659600.0,5.0967,5.0967,5.0001,5.0259,2659600.0
2009-06-30 11:00:00,7.81,7.92,7.81,7.9,998600.0,5.0259,5.0967,5.0259,5.0838,998600.0
2009-06-30 11:30:00,7.9,7.91,7.84,7.88,831000.0,5.0838,5.0902,5.0452,5.0709,831000.0
2009-06-30 12:00:00,7.88,7.88,7.82,7.87,732500.0,5.0709,5.0709,5.0323,5.0645,732500.0
2009-06-30 12:30:00,7.86,7.88,7.83,7.86,679700.0,5.0581,5.0709,5.0387,5.0581,679700.0
2009-06-30 13:00:00,7.87,7.88,7.81,7.82,512200.0,5.0645,5.0709,5.0259,5.0323,512200.0
2009-06-30 13:30:00,7.82,7.85,7.8,7.82,868600.0,5.0323,5.0516,5.0194,5.0323,868600.0
2009-06-30 14:00:00,7.83,7.85,7.8,7.84,458300.0,5.0387,5.0516,5.0194,5.0452,458300.0
2009-06-30 14:30:00,7.85,7.85,7.82,7.85,607200.0,5.0516,5.0516,5.0323,5.0516,607200.0
2009-06-30 15:00:00,7.85,7.85,7.79,7.82,1030400.0,5.0516,5.0516,5.013,5.0323,1030400.0
2009-06-30 15:30:00,7.81,7.88,7.8,7.85,2334100.0,5.0259,5.0709,5.0194,5.0516,2334100.0
2009-07-01 09:30:00,8.14,8.14,7.75,7.82,2179400.0,5.2382,5.2382,4.9873,5.0323,2179400.0
2009-07-01 10:00:00,7.83,7.87,7.72,7.86,1908100.0,5.0387,5.0645,4.968,5.0581,1908100.0
2009-07-01 10:30:00,7.87,7.88,7.8,7.84,1031300.0,5.0645,5.0709,5.0194,5.0452,1031300.0
2009-07-01 11:00:00,7.84,7.87,7.78,7.79,672100.0,5.0452,5.0645,5.0066,5.013,672100.0
2009-07-01 11:30:00,7.78,7.82,7.77,7.81,373400.0,5.0066,5.0323,5.0001,5.0259,373400.0
2009-07-01 12:00:00,7.81,7.82,7.78,7.8,793100.0,5.0259,5.0323,5.0066,5.0194,793100.0
2009-07-01 12:30:00,7.81,7.82,7.77,7.78,698100.0,5.0259,5.0323,5.0001,5.0066,698100.0
2009-07-01 13:00:00,7.78,7.8,7.77,7.8,299500.0,5.0066,5.0194,5.0001,5.0194,299500.0
2009-07-01 13:30:00,7.8,7.81,7.79,7.8,381400.0,5.0194,5.0259,5.013,5.0194,381400.0
2009-07-01 14:00:00,7.79,7.81,7.77,7.8,389400.0,5.013,5.0259,5.0001,5.0194,389400.0
2009-07-01 14:30:00,7.8,7.81,7.78,7.8,265400.0,5.0194,5.0259,5.0066,5.0194,265400.0
2009-07-01 15:00:00,7.8,7.83,7.74,7.75,1051500.0,5.0194,5.0387,4.9808,4.9873,1051500.0
2009-07-01 15:30:00,7.74,7.76,7.69,7.7,1847700.0,4.9808,4.9937,4.9487,4.9551,1847700.0
2009-07-02 09:30:00,7.54,7.6,7.25,7.39,2960100.0,4.8521,4.8907,4.6655,4.7556,2960100.0
2009-07-02 10:00:00,7.4,7.41,7.34,7.36,1245900.0,4.762,4.7685,4.7234,4.7363,1245900.0
2009-07-02 10:30:00,7.36,7.4,7.35,7.38,1088800.0,4.7363,4.762,4.7299,4.7492,1088800.0
2009-07-02 11:00:00,7.37,7.39,7.36,7.38,479300.0,4.7427,4.7556,4.7363,4.7492,479300.0
2009-07-02 11:30:00,7.38,7.39,7.34,7.35,919700.0,4.7492,4.7556,4.7234,4.7299,919700.0
2009-07-02 12:00:00,7.35,7.35,7.34,7.35,403300.0,4.7299,4.7299,4.7234,4.7299,403300.0
2009-07-02 12:30:00,7.35,7.35,7.33,7.34,302600.0,4.7299,4.7299,4.717,4.7234,302600.0
2009-07-02 13:00:00,7.34,7.39,7.34,7.36,360300.0,4.7234,4.7556,4.7234,4.7363,360300.0
2009-07-02 13:30:00,7.37,7.38,7.36,7.38,262400.0,4.7427,4.7492,4.7363,4.7492,262400.0
2009-07-02 14:00:00,7.38,7.43,7.37,7.39,798200.0,4.7492,4.7813,4.7427,4.7556,798200.0
2009-07-02 14:30:00,7.39,7.42,7.38,7.41,383100.0,4.7556,4.7749,4.7492,4.7685,383100.0
2009-07-02 15:00:00,7.41,7.41,7.35,7.38,565100.0,4.7685,4.7685,4.7299,4.7492,565100.0
2009-07-02 15:30:00,7.39,7.4,7.32,7.34,1277000.0,4.7556,4.762,4.7106,4.7234,1277000.0
2009-07-06 09:30:00,7.2,7.25,7.0,7.08,3318600.0,4.6333,4.6655,4.5046,4.5561,3318600.0
2009-07-06 10:00:00,7.09,7.13,6.96,6.98,3253000.0,4.5625,4.5883,4.4789,4.4918,3253000.0
2009-07-06 10:30:00,6.98,7.05,6.95,7.0,2530600.0,4.4918,4.5368,4.4724,4.5046,2530600.0
2009-07-06 11:00:00,7.0,7.02,6.98,7.01,1162500.0,4.5046,4.5175,4.4918,4.5111,1162500.0
2009-07-06 11:30:00,7.01,7.01,6.93,6.93,1945000.0,4.5111,4.5111,4.4596,4.4596,1945000.0
2009-07-06 12:00:00,6.93,6.95,6.9,6.9,1703400.0,4.4596,4.4724,4.4403,4.4403,1703400.0
2009-07-06 12:30:00,6.9,6.91,6.81,6.86,2388500.0,4.4403,4.4467,4.3824,4.4145,2388500.0
2009-07-06 13:00:00,6.87,6.96,6.85,6.92,1228600.0,4.421,4.4789,4.4081,4.4531,1228600.0
2009-07-06 13:30:00,6.92,6.93,6.89,6.92,379000.0,4.4531,4.4596,4.4338,4.4531,379000.0
2009-07-06 14:00:00,6.92,6.98,6.91,6.92,626000.0,4.4531,4.4918,4.4467,4.4531,626000.0
2009-07-06 14:30:00,6.92,6.96,6.89,6.9,1175500.0,4.4531,4.4789,4.4338,4.4403,1175500.0
2009-07-06 15:00:00,6.91,6.95,6.87,6.88,1970400.0,4.4467,4.4724,4.421,4.4274,1970400.0
2009-07-06 15:30:00,6.89,7.02,6.86,7.0,2521700.0,4.4338,4.5175,4.4145,4.5046,2521700.0
2009-07-07 09:30:00,7.05,7.05,6.78,6.99,3231500.0,4.5368,4.5368,4.3631,4.4982,3231500.0
2009-07-07 10:00:00,6.98,7.2,6.91,7.18,2811200.0,4.4918,4.6333,4.4467,4.6205,2811200.0
2009-07-07 10:30:00,7.17,7.27,7.05,7.23,2253500.0,4.614,4.6784,4.5368,4.6526,2253500.0
2009-07-07 11:00:00,7.23,7.37,7.18,7.3,2349900.0,4.6526,4.7427,4.6205,4.6977,2349900.0
2009-07-07 11:30:00,7.3,7.32,7.14,7.15,2296200.0,4.6977,4.7106,4.5947,4.6012,2296200.0
2009-07-07 12:00:00,7.16,7.16,7.06,7.06,1061800.0,4.6076,4.6076,4.5432,4.5432,1061800.0
2009-07-07 12:30:00,7.07,7.1,6.97,7.0,1763500.0,4.5497,4.569,4.4853,4.5046,1763500.0
2009-07-07 13:00:00,7.0,7.11,6.98,7.05,1149300.0,4.5046,4.5754,4.4918,4.5368,1149300.0
2009-07-07 13:30:00,7.05,7.07,6.96,6.98,1681400.0,4.5368,4.5497,4.4789,4.4918,1681400.0
2009-07-07 14:00:00,6.98,7.04,6.96,7.01,767400.0,4.4918,4.5304,4.4789,4.5111,767400.0
2009-07-07 14:30:00,7.0,7.03,6.9,6.92,840900.0,4.5046,4.5239,4.4403,4.4531,840900.0
2009-07-07 15:00:00,6.92,6.94,6.86,6.94,1107900.0,4.4531,4.466,4.4145,4.466,1107900.0
2009-07-07 15:30:00,6.94,6.97,6.86,6.89,1929600.0,4.466,4.4853,4.4145,4.4338,1929600.0
2009-07-08 09:30:00,7.24,7.29,6.93,7.0,6434600.0,4.6591,4.6912,4.4596,4.5046,6434600.0
2009-07-08 10:00:00,7.01,7.12,6.96,6.99,3165300.0,4.5111,4.5818,4.4789,4.4982,3165300.0
2009-07-08 10:30:00,6.99,6.99,6.8,6.83,2590300.0,4.4982,4.4982,4.3759,4.3952,2590300.0
2009-07-08 11:00:00,6.83,6.83,6.52,6.53,4479200.0,4.3952,4.3952,4.1957,4.2022,4479200.0
2009-07-08 11:30:00,6.53,6.68,6.52,6.57,2747100.0,4.2022,4.2987,4.1957,4.2279,2747100.0
2009-07-08 12:00:00,6.57,6.58,6.32,6.32,4317400.0,4.2279,4.2343,4.067,4.067,4317400.0
2009-07-08 12:30:00,6.33,6.43,6.32,6.39,2079600.0,4.0735,4.1378,4.067,4.1121,2079600.0
2009-07-08 13:00:00,6.39,6.5,6.37,6.48,2407000.0,4.1121,4.1829,4.0992,4.17,2407000.0
2009-07-08 13:30:00,6.47,6.59,6.38,6.48,3788200.0,4.1636,4.2408,4.1056,4.17,3788200.0
2009-07-08 14:00:00,6.48,6.56,6.44,6.46,2142500.0,4.17,4.2215,4.1443,4.1571,2142500.0
2009-07-08 14:30:00,6.45,6.5,6.39,6.5,2156800.0,4.1507,4.1829,4.1121,4.1829,2156800.0
2009-07-08 15:00:00,6.5,6.59,6.47,6.58,2838600.0,4.1829,4.2408,4.1636,4.2343,2838600.0
2009-07-08 15:30:00,6.57,6.66,6.56,6.62,3304200.0,4.2279,4.2858,4.2215,4.2601,3304200.0
2009-07-09 09:30:00,6.75,6.98,6.58,6.96,5327200.0,4.3437,4.4918,4.2343,4.4789,5327200.0
2009-07-09 10:00:00,6.96,7.1,6.89,7.03,5772000.0,4.4789,4.569,4.4338,4.5239,5772000.0
2009-07-09 10:30:00,7.03,7.18,7.0,7.16,4300500.0,4.5239,4.6205,4.5046,4.6076,4300500.0
2009-07-09 11:00:00,7.16,7.2,7.07,7.15,2958500.0,4.6076,4.6333,4.5497,4.6012,2958500.0
2009-07-09 11:30:00,7.16,7.36,7.08,7.32,5131700.0,4.6076,4.7363,4.5561,4.7106,5131700.0
2009-07-09 12:00:00,7.31,7.48,7.28,7.48,3444600.0,4.7041,4.8135,4.6848,4.8135,3444600.0
2009-07-09 12:30:00,7.47,7.67,7.45,7.49,5556200.0,4.8071,4.9358,4.7942,4.8199,5556200.0
2009-07-09 13:00:00,7.48,7.5,7.37,7.39,3436700.0,4.8135,4.8264,4.7427,4.7556,3436700.0
2009-07-09 13:30:00,7.39,7.45,7.37,7.4,1307600.0,4.7556,4.7942,4.7427,4.762,1307600.0
2009-07-09 14:00:00,7.39,7.46,7.31,7.45,8301000.0,4.7556,4.8006,4.7041,4.7942,8301000.0
2009-07-09 14:30:00,7.45,7.54,7.43,7.45,2774100.0,4.7942,4.8521,4.7813,4.7942,2774100.0
2009-07-09 15:00:00,7.46,7.54,7.08,7.46,3042500.0,4.8006,4.8521,4.5561,4.8006,3042500.0
2009-07-09 15:30:00,7.46,7.53,7.37,7.42,3755400.0,4.8006,4.8457,4.7427,4.7749,3755400.0
2009-07-10 09:30:00,7.3,7.37,7.0,7.03,4542000.0,4.6977,4.7427,4.5046,4.5239,4542000.0
2009-07-10 10:00:00,7.02,7.29,6.9,6.93,4673900.0,4.5175,4.6912,4.4403,4.4596,4673900.0
2009-07-10 10:30:00,6.93,6.97,6.85,6.91,3320500.0,4.4596,4.4853,4.4081,4.4467,3320500.0
2009-07-10 11:00:00,6.91,6.93,6.86,6.91,1864200.0,4.4467,4.4596,4.4145,4.4467,1864200.0
2009-07-10 11:30:00,6.91,7.0,6.88,6.91,2307300.0,4.4467,4.5046,4.4274,4.4467,2307300.0
2009-07-10 12:00:00,6.92,6.99,6.91,6.93,1432200.0,4.4531,4.4982,4.4467,4.4596,1432200.0
2009-07-10 12:30:00,6.93,6.98,6.91,6.91,1054100.0,4.4596,4.4918,4.4467,4.4467,1054100.0
2009-07-10 13:00:00,6.92,6.98,6.91,6.94,938700.0,4.4531,4.4918,4.4467,4.466,938700.0
2009-07-10 13:30:00,6.94,7.04,6.94,7.03,983600.0,4.466,4.5304,4.466,4.5239,983600.0
2009-07-10 14:00:00,7.02,7.03,6.97,7.0,1726500.0,4.5175,4.5239,4.4853,4.5046,1726500.0
2009-07-10 14:30:00,7.0,7.0,6.95,6.96,1918300.0,4.5046,4.5046,4.4724,4.4789,1918300.0
2009-07-10 15:00:00,6.95,6.99,6.89,6.9,2755900.0,4.4724,4.4982,4.4338,4.4403,2755900.0
2009-07-10 15:30:00,6.9,6.93,6.84,6.85,7343100.0,4.4403,4.4596,4.4017,4.4081,7343100.0
2009-07-13 09:30:00,6.98,7.0,6.68,6.75,3681300.0,4.4918,4.5046,4.2987,4.3437,3681300.0
2009-07-13 10:00:00,6.74,6.84,6.59,6.81,3237300.0,4.3373,4.4017,4.2408,4.3824,3237300.0
2009-07-13 10:30:00,6.82,7.01,6.82,6.99,3092600.0,4.3888,4.5111,4.3888,4.4982,3092600.0
2009-07-13 11:00:00,6.99,7.02,6.89,6.98,1724200.0,4.4982,4.5175,4.4338,4.4918,1724200.0
2009-07-13 11:30:00,6.97,7.05,6.96,6.97,1581400.0,4.4853,4.5368,4.4789,4.4853,1581400.0
2009-07-13 12:00:00,6.98,7.01,6.97,6.99,849300.0,4.4918,4.5111,4.4853,4.4982,849300.0
2009-07-13 12:30:00,6.98,7.02,6.96,6.97,1328500.0,4.4918,4.5175,4.4789,4.4853,1328500.0
2009-07-13 13:00:00,6.97,7.01,6.92,6.94,1429000.0,4.4853,4.5111,4.4531,4.466,1429000.0
2009-07-13 13:30:00,6.93,6.94,6.82,6.86,1774100.0,4.4596,4.466,4.3888,4.4145,1774100.0
2009-07-13 14:00:00,6.86,6.91,6.84,6.89,1576100.0,4.4145,4.4467,4.4017,4.4338,1576100.0
2009-07-13 14:30:00,6.89,6.89,6.84,6.86,1171800.0,4.4338,4.4338,4.4017,4.4145,1171800.0
2009-07-13 15:00:00,6.86,6.94,6.86,6.9,1454500.0,4.4145,4.466,4.4145,4.4403,1454500.0
2009-07-13 15:30:00,6.9,6.97,6.89,6.92,3043000.0,4.4403,4.4853,4.4338,4.4531,3043000.0
2009-07-14 09:30:00,6.94,6.97,6.78,6.85,3403700.0,4.466,4.4853,4.3631,4.4081,3403700.0
2009-07-14 10:00:00,6.85,6.87,6.81,6.84,1436700.0,4.4081,4.421,4.3824,4.4017,1436700.0
2009-07-14 10:30:00,6.84,6.85,6.81,6.83,842800.0,4.4017,4.4081,4.3824,4.3952,842800.0
2009-07-14 11:00:00,6.83,6.94,6.83,6.9,1909500.0,4.3952,4.466,4.3952,4.4403,1909500.0
2009-07-14 11:30:00,6.89,7.09,6.89,7.05,3076500.0,4.4338,4.5625,4.4338,4.5368,3076500.0
2009-07-14 12:00:00,7.05,7.05,6.96,7.01,980900.0,4.5368,4.5368,4.4789,4.5111,980900.0
2009-07-14 12:30:00,7.01,7.07,7.0,7.03,878400.0,4.5111,4.5497,4.5046,4.5239,878400.0
2009-07-14 13:00:00,7.04,7.12,7.03,7.11,1522200.0,4.5304,4.5818,4.5239,4.5754,1522200.0
2009-07-14 13:30:00,7.12,7.18,7.11,7.17,1875300.0,4.5818,4.6205,4.5754,4.614,1875300.0
2009-07-14 14:00:00,7.17,7.17,7.09,7.1,1335000.0,4.614,4.614,4.5625,4.569,1335000.0
2009-07-14 14:30:00,7.11,7.12,7.07,7.09,936800.0,4.5754,4.5818,4.5497,4.5625,936800.0
2009-07-14 15:00:00,7.1,7.18,7.07,7.13,3430500.0,4.569,4.6205,4.5497,4.5883,3430500.0
2009-07-14 15:30:00,7.12,7.2,7.12,7.14,4540700.0,4.5818,4.6333,4.5818,4.5947,4540700.0
2009-07-15 09:30:00,7.35,8.23,7.35,8.11,14434100.0,4.7299,5.2962,4.7299,5.2189,14434100.0
2009-07-15 10:00:00,8.11,8.19,7.96,8.05,7274100.0,5.2189,5.2704,5.1224,5.1803,7274100.0
2009-07-15 10:30:00,8.06,8.07,7.82,7.87,4727700.0,5.1868,5.1932,5.0323,5.0645,4727700.0
2009-07-15 11:00:00,7.88,8.1,7.86,8.07,3847400.0,5.0709,5.2125,5.0581,5.1932,3847400.0
2009-07-15 11:30:00,8.07,8.08,7.98,7.98,1748200.0,5.1932,5.1996,5.1353,5.1353,1748200.0
2009-07-15 12:00:00,7.98,8.05,7.91,7.99,2020400.0,5.1353,5.1803,5.0902,5.1417,2020400.0
2009-07-15 12:30:00,8.0,8.06,7.98,8.04,1280000.0,5.1481,5.1868,5.1353,5.1739,1280000.0
2009-07-15 13:00:00,8.05,8.07,8.01,8.04,1013100.0,5.1803,5.1932,5.1546,5.1739,1013100.0
2009-07-15 13:30:00,8.04,8.2,8.03,8.15,3425400.0,5.1739,5.2768,5.1674,5.2447,3425400.0
2009-07-15 14:00:00,8.14,8.18,8.06,8.07,2322200.0,5.2382,5.264,5.1868,5.1932,2322200.0
2009-07-15 14:30:00,8.07,8.16,8.07,8.09,2252900.0,5.1932,5.2511,5.1932,5.2061,2252900.0
2009-07-15 15:00:00,8.09,8.11,8.05,8.05,2451400.0,5.2061,5.2189,5.1803,5.1803,2451400.0
2009-07-15 15:30:00,8.05,8.11,7.97,8.1,4174300.0,5.1803,5.2189,5.1288,5.2125,4174300.0
2009-07-16 09:30:00,7.88,8.23,7.8,8.2,5537700.0,5.0709,5.2962,5.0194,5.2768,5537700.0
2009-07-16 10:00:00,8.2,8.2,8.01,8.15,3457800.0,5.2768,5.2768,5.1546,5.2447,3457800.0
2009-07-16 10:30:00,8.15,8.43,8.1,8.36,4486300.0,5.2447,5.4249,5.2125,5.3798,4486300.0
2009-07-16 11:00:00,8.35,8.48,8.3,8.32,4036400.0,5.3734,5.457,5.3412,5.3541,4036400.0
2009-07-16 11:30:00,8.31,8.41,8.24,8.4,2603500.0,5.3476,5.412,5.3026,5.4055,2603500.0
2009-07-16 12:00:00,8.4,8.47,8.32,8.44,2670600.0,5.4055,5.4506,5.3541,5.4313,2670600.0
2009-07-16 12:30:00,8.44,8.55,8.4,8.53,3001800.0,5.4313,5.5021,5.4055,5.4892,3001800.0
2009-07-16 13:00:00,8.53,8.54,8.43,8.49,1825900.0,5.4892,5.4956,5.4249,5.4635,1825900.0
2009-07-16 13:30:00,8.48,8.66,8.46,8.65,1940100.0,5.457,5.5729,5.4442,5.5664,1940100.0
2009-07-16 14:00:00,8.66,8.86,8.62,8.82,3451300.0,5.5729,5.7016,5.5471,5.6758,3451300.0
2009-07-16 14:30:00,8.82,8.85,8.74,8.79,2629900.0,5.6758,5.6951,5.6243,5.6565,2629900.0
2009-07-16 15:00:00,8.8,8.8,8.63,8.68,3319700.0,5.663,5.663,5.5536,5.5857,3319700.0
2009-07-16 15:30:00,8.68,8.79,8.66,8.7,3735200.0,5.5857,5.6565,5.5729,5.5986,3735200.0
2009-07-17 09:30:00,8.74,8.87,8.43,8.61,3862400.0,5.6243,5.708,5.4249,5.5407,3862400.0
2009-07-17 10:00:00,8.61,8.69,8.51,8.69,2045200.0,5.5407,5.5922,5.4763,5.5922,2045200.0
2009-07-17 10:30:00,8.69,8.7,8.55,8.56,1680300.0,5.5922,5.5986,5.5021,5.5085,1680300.0
2009-07-17 11:00:00,8.55,8.59,8.5,8.56,1305000.0,5.5021,5.5278,5.4699,5.5085,1305000.0
2009-07-17 11:30:00,8.56,8.59,8.52,8.59,726800.0,5.5085,5.5278,5.4828,5.5278,726800.0
2009-07-17 12:00:00,8.59,8.66,8.57,8.59,793800.0,5.5278,5.5729,5.5149,5.5278,793800.0
2009-07-17 12:30:00,8.59,8.63,8.58,8.6,892600.0,5.5278,5.5536,5.5214,5.5343,892600.0
2009-07-17 13:00:00,8.6,8.61,8.54,8.59,774300.0,5.5343,5.5407,5.4956,5.5278,774300.0
2009-07-17 13:30:00,8.59,8.63,8.58,8.59,905100.0,5.5278,5.5536,5.5214,5.5278,905100.0
2009-07-17 14:00:00,8.59,8.62,8.58,8.61,881900.0,5.5278,5.5471,5.5214,5.5407,881900.0
2009-07-17 14:30:00,8.61,8.63,8.59,8.59,934400.0,5.5407,5.5536,5.5278,5.5278,934400.0
2009-07-17 15:00:00,8.59,8.61,8.5,8.52,1311400.0,5.5278,5.5407,5.4699,5.4828,1311400.0
2009-07-17 15:30:00,8.51,8.6,8.46,8.57,3117400.0,5.4763,5.5343,5.4442,5.5149,3117400.0
2009-07-20 09:30:00,8.97,9.87,8.96,9.78,13710000.0,5.7724,6.3515,5.7659,6.2936,13710000.0
2009-07-20 10:00:00,9.78,9.85,9.58,9.73,9743600.0,6.2936,6.3387,6.1649,6.2614,9743600.0
2009-07-20 10:30:00,9.72,9.9,9.64,9.86,5824300.0,6.255,6.3708,6.2035,6.3451,5824300.0
2009-07-20 11:00:00,9.86,10.12,9.8,9.99,7673600.0,6.3451,6.5124,6.3065,6.4287,7673600.0
2009-07-20 11:30:00,9.98,10.08,9.84,9.85,4562300.0,6.4223,6.4867,6.3322,6.3387,4562300.0
2009-07-20 12:00:00,9.86,9.94,9.82,9.93,2733100.0,6.3451,6.3966,6.3193,6.3901,2733100.0
2009-07-20 12:30:00,9.93,9.98,9.9,9.92,1838000.0,6.3901,6.4223,6.3708,6.3837,1838000.0
2009-07-20 13:00:00,9.91,9.95,9.83,9.9,2754300.0,6.3773,6.403,6.3258,6.3708,2754300.0
2009-07-20 13:30:00,9.9,10.0,9.89,9.97,2313100.0,6.3708,6.4352,6.3644,6.4159,2313100.0
2009-07-20 14:00:00,9.96,9.98,9.9,9.93,1454200.0,6.4094,6.4223,6.3708,6.3901,1454200.0
2009-07-20 14:30:00,9.92,9.97,9.91,9.96,1767900.0,6.3837,6.4159,6.3773,6.4094,1767900.0
2009-07-20 15:00:00,9.96,10.01,9.92,9.95,2914300.0,6.4094,6.4416,6.3837,6.403,2914300.0
2009-07-20 15:30:00,9.95,9.95,9.78,9.84,4646600.0,6.403,6.403,6.2936,6.3322,4646600.0
2009-07-21 09:30:00,10.25,10.5,9.87,10.09,8546300.0,6.5961,6.7569,6.3515,6.4931,8546300.0
2009-07-21 10:00:00,10.08,10.1,9.79,10.0,4400800.0,6.4867,6.4995,6.3,6.4352,4400800.0
2009-07-21 10:30:00,10.01,10.05,9.9,9.98,2263600.0,6.4416,6.4674,6.3708,6.4223,2263600.0
2009-07-21 11:00:00,9.99,10.02,9.92,9.92,1243800.0,6.4287,6.448,6.3837,6.3837,1243800.0
2009-07-21 11:30:00,9.92,9.95,9.46,9.49,3499600.0,6.3837,6.403,6.0877,6.107,3499600.0
2009-07-21 12:00:00,9.49,9.75,9.46,9.62,3050600.0,6.107,6.2743,6.0877,6.1906,3050600.0
2009-07-21 12:30:00,9.61,9.63,9.51,9.56,1485100.0,6.1842,6.1971,6.1199,6.152,1485100.0
2009-07-21 13:00:00,9.56,9.58,9.46,9.56,1603600.0,6.152,6.1649,6.0877,6.152,1603600.0
2009-07-21 13:30:00,9.56,9.65,9.51,9.58,1011200.0,6.152,6.2099,6.1199,6.1649,1011200.0
2009-07-21 14:00:00,9.59,9.77,9.58,9.66,1429100.0,6.1713,6.2872,6.1649,6.2164,1429100.0
2009-07-21 14:30:00,9.65,9.75,9.6,9.71,1499300.0,6.2099,6.2743,6.1778,6.2486,1499300.0
2009-07-21 15:00:00,9.72,9.74,9.67,9.7,1167400.0,6.255,6.2679,6.2228,6.2421,1167400.0
2009-07-21 15:30:00,9.7,9.72,9.63,9.71,2182800.0,6.2421,6.255,6.1971,6.2486,2182800.0
2009-07-22 09:30:00,9.69,10.24,9.55,10.17,7711200.0,6.2357,6.5896,6.1456,6.5446,7711200.0
2009-07-22 10:00:00,10.17,10.25,9.84,9.88,5156100.0,6.5446,6.5961,6.3322,6.358,5156100.0
2009-07-22 10:30:00,9.88,10.04,9.87,9.99,2849700.0,6.358,6.4609,6.3515,6.4287,2849700.0
2009-07-22 11:00:00,9.98,10.09,9.94,9.98,2179600.0,6.4223,6.4931,6.3966,6.4223,2179600.0
2009-07-22 11:30:00,9.98,10.0,9.89,9.97,1187200.0,6.4223,6.4352,6.3644,6.4159,1187200.0
2009-07-22 12:00:00,9.96,10.09,9.96,10.04,1192300.0,6.4094,6.4931,6.4094,6.4609,1192300.0
2009-07-22 12:30:00,10.05,10.13,10.02,10.11,1783100.0,6.4674,6.5188,6.448,6.506,1783100.0
2009-07-22 13:00:00,10.12,10.19,10.05,10.11,1742000.0,6.5124,6.5574,6.4674,6.506,1742000.0
2009-07-22 13:30:00,10.11,10.15,10.04,10.15,1257800.0,6.506,6.5317,6.4609,6.5317,1257800.0
2009-07-22 14:00:00,10.15,10.21,10.1,10.2,2072700.0,6.5317,6.5703,6.4995,6.5639,2072700.0
2009-07-22 14:30:00,10.2,10.35,10.19,10.33,2973900.0,6.5639,6.6604,6.5574,6.6475,2973900.0
2009-07-22 15:00:00,10.34,10.37,10.14,10.2,3825000.0,6.654,6.6733,6.5253,6.5639,3825000.0
2009-07-22 15:30:00,10.2,10.22,10.12,10.19,2460400.0,6.5639,6.5768,6.5124,6.5574,2460400.0
2009-07-23 09:30:00,10.3,10.33,9.85,10.27,5460900.0,6.6282,6.6475,6.3387,6.6089,5460900.0
2009-07-23 10:00:00,10.28,10.3,10.11,10.14,2937100.0,6.6154,6.6282,6.506,6.5253,2937100.0
2009-07-23 10:30:00,10.15,10.3,10.15,10.2,2415500.0,6.5317,6.6282,6.5317,6.5639,2415500.0
2009-07-23 11:00:00,10.2,10.46,10.19,10.45,3944400.0,6.5639,6.7312,6.5574,6.7248,3944400.0
2009-07-23 11:30:00,10.45,10.46,10.35,10.35,2202200.0,6.7248,6.7312,6.6604,6.6604,2202200.0
2009-07-23 12:00:00,10.35,10.44,10.35,10.39,1140400.0,6.6604,6.7183,6.6604,6.6862,1140400.0
2009-07-23 12:30:00,10.39,10.45,10.36,10.4,1072800.0,6.6862,6.7248,6.6668,6.6926,1072800.0
2009-07-23 13:00:00,10.39,10.41,10.32,10.36,1447000.0,6.6862,6.699,6.6411,6.6668,1447000.0
2009-07-23 13:30:00,10.35,10.4,10.28,10.29,1430500.0,6.6604,6.6926,6.6154,6.6218,1430500.0
2009-07-23 14:00:00,10.29,10.34,10.15,10.27,3955200.0,6.6218,6.654,6.5317,6.6089,3955200.0
2009-07-23 14:30:00,10.27,10.37,10.2,10.29,2298000.0,6.6089,6.6733,6.5639,6.6218,2298000.0
2009-07-23 15:00:00,10.29,10.31,10.22,10.23,2179600.0,6.6218,6.6347,6.5768,6.5832,2179600.0
2009-07-23 15:30:00,10.23,10.23,10.13,10.13,3161100.0,6.5832,6.5832,6.5188,6.5188,3161100.0
2009-07-24 09:30:00,9.98,10.27,9.92,10.04,3783200.0,6.4223,6.6089,6.3837,6.4609,3783200.0
2009-07-24 10:00:00,10.04,10.12,9.94,10.05,3227300.0,6.4609,6.5124,6.3966,6.4674,3227300.0
2009-07-24 10:30:00,10.04,10.07,9.98,10.03,1199600.0,6.4609,6.4802,6.4223,6.4545,1199600.0
2009-07-24 11:00:00,10.04,10.29,10.02,10.24,3153500.0,6.4609,6.6218,6.448,6.5896,3153500.0
2009-07-24 11:30:00,10.24,10.49,10.24,10.48,3809200.0,6.5896,6.7505,6.5896,6.7441,3809200.0
2009-07-24 12:00:00,10.48,10.55,10.37,10.39,3659100.0,6.7441,6.7891,6.6733,6.6862,3659100.0
2009-07-24 12:30:00,10.39,10.64,10.39,10.59,3139600.0,6.6862,6.847,6.6862,6.8149,3139600.0
2009-07-24 13:00:00,10.58,10.99,10.57,10.93,6871800.0,6.8084,7.0723,6.802,7.0336,6871800.0
2009-07-24 13:30:00,10.93,11.09,10.89,10.95,5863000.0,7.0336,7.1366,7.0079,7.0465,5863000.0
2009-07-24 14:00:00,10.95,11.04,10.78,10.81,4234400.0,7.0465,7.1044,6.9371,6.9564,4234400.0
2009-07-24 14:30:00,10.81,10.98,10.75,10.98,2898300.0,6.9564,7.0658,6.9178,7.0658,2898300.0
2009-07-24 15:00:00,10.98,11.05,10.89,10.96,3138400.0,7.0658,7.1109,7.0079,7.053,3138400.0
2009-07-24 15:30:00,10.97,10.98,10.8,10.88,4763500.0,7.0594,7.0658,6.95,7.0015,4763500.0
2009-07-27 09:30:00,11.23,11.56,11.08,11.32,9342600.0,7.2267,7.4391,7.1302,7.2846,9342600.0
2009-07-27 10:00:00,11.32,11.48,11.14,11.22,5650100.0,7.2846,7.3876,7.1688,7.2203,5650100.0
2009-07-27 10:30:00,11.21,11.25,11.02,11.24,3779900.0,7.2138,7.2396,7.0916,7.2331,3779900.0
2009-07-27 11:00:00,11.23,11.42,11.14,11.35,2854900.0,7.2267,7.349,7.1688,7.3039,2854900.0
2009-07-27 11:30:00,11.35,11.43,11.27,11.29,2345400.0,7.3039,7.3554,7.2524,7.2653,2345400.0
2009-07-27 12:00:00,11.29,11.39,11.24,11.31,1419800.0,7.2653,7.3297,7.2331,7.2782,1419800.0
2009-07-27 12:30:00,11.3,11.36,11.26,11.3,1639900.0,7.2718,7.3104,7.246,7.2718,1639900.0
2009-07-27 13:00:00,11.3,11.33,11.13,11.14,2147600.0,7.2718,7.2911,7.1624,7.1688,2147600.0
2009-07-27 13:30:00,11.15,11.27,11.11,11.23,1894000.0,7.1752,7.2524,7.1495,7.2267,1894000.0
2009-07-27 14:00:00,11.23,11.28,11.17,11.25,1486400.0,7.2267,7.2589,7.1881,7.2396,1486400.0
2009-07-27 14:30:00,11.25,11.33,11.24,11.27,1273600.0,7.2396,7.2911,7.2331,7.2524,1273600.0
2009-07-27 15:00:00,11.27,11.34,11.21,11.21,1397200.0,7.2524,7.2975,7.2138,7.2138,1397200.0
2009-07-27 15:30:00,11.21,11.27,11.17,11.26,2153600.0,7.2138,7.2524,7.1881,7.246,2153600.0
2009-07-28 09:30:00,11.0,11.2,10.8,11.17,4578900.0,7.0787,7.2074,6.95,7.1881,4578900.0
2009-07-28 10:00:00,11.17,11.17,10.9,10.99,3306500.0,7.1881,7.1881,7.0143,7.0723,3306500.0
2009-07-28 10:30:00,10.99,11.1,10.98,11.04,1618900.0,7.0723,7.143,7.0658,7.1044,1618900.0
2009-07-28 11:00:00,11.03,11.03,10.85,10.86,2205500.0,7.098,7.098,6.9822,6.9886,2205500.0
2009-07-28 11:30:00,10.86,10.87,10.7,10.79,2520200.0,6.9886,6.995,6.8856,6.9436,2520200.0
2009-07-28 12:00:00,10.8,10.84,10.74,10.75,1030900.0,6.95,6.9757,6.9114,6.9178,1030900.0
2009-07-28 12:30:00,10.76,10.82,10.72,10.78,927600.0,6.9243,6.9629,6.8985,6.9371,927600.0
2009-07-28 13:00:00,10.78,10.88,10.73,10.83,1161300.0,6.9371,7.0015,6.9049,6.9693,1161300.0
2009-07-28 13:30:00,10.84,10.96,10.83,10.94,1019400.0,6.9757,7.053,6.9693,7.0401,1019400.0
2009-07-28 14:00:00,10.93,11.0,10.9,10.99,1433000.0,7.0336,7.0787,7.0143,7.0723,1433000.0
2009-07-28 14:30:00,10.99,11.03,10.85,10.92,1988400.0,7.0723,7.098,6.9822,7.0272,1988400.0
2009-07-28 15:00:00,10.92,10.98,10.86,10.9,1363000.0,7.0272,7.0658,6.9886,7.0143,1363000.0
2009-07-28 15:30:00,10.9,10.97,10.9,10.91,1778100.0,7.0143,7.0594,7.0143,7.0208,1778100.0
2009-07-29 09:30:00,10.68,10.75,10.26,10.71,5192700.0,6.8728,6.9178,6.6025,6.8921,5192700.0
2009-07-29 10:00:00,10.71,10.74,10.48,10.62,3290900.0,6.8921,6.9114,6.7441,6.8342,3290900.0
2009-07-29 10:30:00,10.62,10.65,10.51,10.51,2115800.0,6.8342,6.8535,6.7634,6.7634,2115800.0
2009-07-29 11:00:00,10.52,10.6,10.47,10.51,1931900.0,6.7698,6.8213,6.7376,6.7634,1931900.0
2009-07-29 11:30:00,10.5,10.51,10.32,10.39,2298200.0,6.7569,6.7634,6.6411,6.6862,2298200.0
2009-07-29 12:00:00,10.38,10.43,10.31,10.36,1595000.0,6.6797,6.7119,6.6347,6.6668,1595000.0
2009-07-29 12:30:00,10.36,10.38,10.26,10.27,1357300.0,6.6668,6.6797,6.6025,6.6089,1357300.0
2009-07-29 13:00:00,10.27,10.36,10.19,10.27,1920500.0,6.6089,6.6668,6.5574,6.6089,1920500.0
2009-07-29 13:30:00,10.27,10.3,10.2,10.24,1389500.0,6.6089,6.6282,6.5639,6.5896,1389500.0
2009-07-29 14:00:00,10.24,10.28,10.17,10.28,2069200.0,6.5896,6.6154,6.5446,6.6154,2069200.0
2009-07-29 14:30:00,10.28,10.31,10.16,10.16,1969100.0,6.6154,6.6347,6.5381,6.5381,1969100.0
2009-07-29 15:00:00,10.18,10.26,10.15,10.24,2057000.0,6.551,6.6025,6.5317,6.5896,2057000.0
2009-07-29 15:30:00,10.25,10.34,10.17,10.19,3237100.0,6.5961,6.654,6.5446,6.5574,3237100.0
2009-07-30 09:30:00,10.66,11.29,10.65,11.28,9119500.0,6.8599,7.2653,6.8535,7.2589,9119500.0
2009-07-30 10:00:00,11.29,11.32,10.93,11.25,8944300.0,7.2653,7.2846,7.0336,7.2396,8944300.0
2009-07-30 10:30:00,11.26,11.28,11.07,11.15,2936700.0,7.246,7.2589,7.1237,7.1752,2936700.0
2009-07-30 11:00:00,11.16,11.21,10.96,10.97,2889800.0,7.1817,7.2138,7.053,7.0594,2889800.0
2009-07-30 11:30:00,10.97,11.05,10.8,10.81,2965800.0,7.0594,7.1109,6.95,6.9564,2965800.0
2009-07-30 12:00:00,10.82,10.98,10.74,10.93,3960800.0,6.9629,7.0658,6.9114,7.0336,3960800.0
2009-07-30 12:30:00,10.93,11.18,10.93,11.1,4075200.0,7.0336,7.1945,7.0336,7.143,4075200.0
2009-07-30 13:00:00,11.1,11.16,10.92,11.01,3612500.0,7.143,7.1817,7.0272,7.0851,3612500.0
2009-07-30 13:30:00,11.01,11.18,10.99,11.1,2190800.0,7.0851,7.1945,7.0723,7.143,2190800.0
2009-07-30 14:00:00,11.09,11.17,11.07,11.13,1613000.0,7.1366,7.1881,7.1237,7.1624,1613000.0
2009-07-30 14:30:00,11.13,11.2,11.1,11.17,2668800.0,7.1624,7.2074,7.143,7.1881,2668800.0
2009-07-30 15:00:00,11.18,11.4,11.18,11.25,9118800.0,7.1945,7.3361,7.1945,7.2396,9118800.0
2009-07-30 15:30:00,11.26,11.27,10.94,11.04,8504500.0,7.246,7.2524,7.0401,7.1044,8504500.0
2009-07-31 09:30:00,9.92,10.08,9.48,9.59,20379900.0,6.3837,6.4867,6.1005,6.1713,20379900.0
2009-07-31 10:00:00,9.58,9.75,9.51,9.59,9168400.0,6.1649,6.2743,6.1199,6.1713,9168400.0
2009-07-31 10:30:00,9.59,9.65,9.52,9.55,4455900.0,6.1713,6.2099,6.1263,6.1456,4455900.0
2009-07-31 11:00:00,9.55,9.58,9.45,9.51,6101200.0,6.1456,6.1649,6.0812,6.1199,6101200.0
2009-07-31 11:30:00,9.51,9.52,9.4,9.42,4434000.0,6.1199,6.1263,6.0491,6.0619,4434000.0
2009-07-31 12:00:00,9.43,9.55,9.37,9.4,5841300.0,6.0684,6.1456,6.0298,6.0491,5841300.0
2009-07-31 12:30:00,9.4,9.43,9.23,9.26,6572200.0,6.0491,6.0684,5.9397,5.959,6572200.0
2009-07-31 13:00:00,9.26,9.29,9.05,9.13,6194300.0,5.959,5.9783,5.8238,5.8753,6194300.0
2009-07-31 13:30:00,9.13,9.3,9.11,9.3,4471600.0,5.8753,5.9847,5.8624,5.9847,4471600.0
2009-07-31 14:00:00,9.3,9.39,9.22,9.23,4124800.0,5.9847,6.0426,5.9332,5.9397,4124800.0
2009-07-31 14:30:00,9.23,9.26,9.13,9.21,3943800.0,5.9397,5.959,5.8753,5.9268,3943800.0
2009-07-31 15:00:00,9.2,9.36,9.17,9.33,5535400.0,5.9204,6.0233,5.9011,6.004,5535400.0
2009-07-31 15:30:00,9.33,9.43,9.29,9.31,7705700.0,6.004,6.0684,5.9783,5.9912,7705700.0
2009-08-03 09:30:00,9.71,9.98,9.7,9.89,8132000.0,6.2486,6.4223,6.2421,6.3644,8132000.0
2009-08-03 10:00:00,9.9,10.0,9.82,9.87,7070000.0,6.3708,6.4352,6.3193,6.3515,7070000.0
2009-08-03 10:30:00,9.88,9.96,9.81,9.88,3287600.0,6.358,6.4094,6.3129,6.358,3287600.0
2009-08-03 11:00:00,9.89,9.94,9.83,9.9,2237100.0,6.3644,6.3966,6.3258,6.3708,2237100.0
2009-08-03 11:30:00,9.9,9.98,9.89,9.97,1767100.0,6.3708,6.4223,6.3644,6.4159,1767100.0
2009-08-03 12:00:00,9.97,10.13,9.93,10.07,3151600.0,6.4159,6.5188,6.3901,6.4802,3151600.0
2009-08-03 12:30:00,10.07,10.09,9.96,10.02,1692600.0,6.4802,6.4931,6.4094,6.448,1692600.0
2009-08-03 13:00:00,10.02,10.07,9.93,9.94,1627200.0,6.448,6.4802,6.3901,6.3966,1627200.0
2009-08-03 13:30:00,9.94,9.98,9.88,9.97,2378600.0,6.3966,6.4223,6.358,6.4159,2378600.0
2009-08-03 14:00:00,9.97,10.06,9.95,10.04,1423200.0,6.4159,6.4738,6.403,6.4609,1423200.0
2009-08-03 14:30:00,10.05,10.09,10.0,10.01,1709900.0,6.4674,6.4931,6.4352,6.4416,1709900.0
2009-08-03 15:00:00,10.01,10.05,9.99,10.04,1726700.0,6.4416,6.4674,6.4287,6.4609,1726700.0
2009-08-03 15:30:00,10.04,10.05,9.97,10.03,2859200.0,6.4609,6.4674,6.4159,6.4545,2859200.0
2009-08-04 09:30:00,10.16,10.74,10.1,10.68,12275000.0,6.5381,6.9114,6.4995,6.8728,12275000.0
2009-08-04 10:00:00,10.69,10.75,10.51,10.61,4927500.0,6.8792,6.9178,6.7634,6.8277,4927500.0
2009-08-04 10:30:00,10.6,10.86,10.58,10.8,5388700.0,6.8213,6.9886,6.8084,6.95,5388700.0
2009-08-04 11:00:00,10.8,10.85,10.74,10.84,2896900.0,6.95,6.9822,6.9114,6.9757,2896900.0
2009-08-04 11:30:00,10.85,11.08,10.83,11.08,4463600.0,6.9822,7.1302,6.9693,7.1302,4463600.0
2009-08-04 12:00:00,11.08,11.17,11.01,11.13,3374600.0,7.1302,7.1881,7.0851,7.1624,3374600.0
2009-08-04 12:30:00,11.13,11.19,11.05,11.17,2931700.0,7.1624,7.201,7.1109,7.1881,2931700.0
2009-08-04 13:00:00,11.17,11.33,11.12,11.29,4474200.0,7.1881,7.2911,7.1559,7.2653,4474200.0
2009-08-04 13:30:00,11.29,11.29,10.88,10.93,4555600.0,7.2653,7.2653,7.0015,7.0336,4555600.0
2009-08-04 14:00:00,10.93,11.05,10.87,10.96,2989400.0,7.0336,7.1109,6.995,7.053,2989400.0
2009-08-04 14:30:00,10.96,11.0,10.83,10.86,2318400.0,7.053,7.0787,6.9693,6.9886,2318400.0
2009-08-04 15:00:00,10.86,11.0,10.8,10.82,4580700.0,6.9886,7.0787,6.95,6.9629,4580700.0
2009-08-04 15:30:00,10.81,10.94,10.79,10.89,3798000.0,6.9564,7.0401,6.9436,7.0079,3798000.0
2009-08-05 09:30:00,11.11,11.5,11.06,11.2,9003200.0,7.1495,7.4005,7.1173,7.2074,9003200.0
2009-08-05 10:00:00,11.2,11.24,10.9,11.23,6482400.0,7.2074,7.2331,7.0143,7.2267,6482400.0
2009-08-05 10:30:00,11.23,11.26,11.14,11.18,2943500.0,7.2267,7.246,7.1688,7.1945,2943500.0
2009-08-05 11:00:00,11.18,11.22,11.08,11.21,4107700.0,7.1945,7.2203,7.1302,7.2138,4107700.0
2009-08-05 11:30:00,11.21,11.27,11.1,11.22,1698300.0,7.2138,7.2524,7.143,7.2203,1698300.0
2009-08-05 12:00:00,11.22,11.23,11.1,11.21,1842000.0,7.2203,7.2267,7.143,7.2138,1842000.0
2009-08-05 12:30:00,11.21,11.35,11.18,11.26,2155500.0,7.2138,7.3039,7.1945,7.246,2155500.0
2009-08-05 13:00:00,11.25,11.34,11.16,11.25,2180200.0,7.2396,7.2975,7.1817,7.2396,2180200.0
2009-08-05 13:30:00,11.25,11.27,11.17,11.21,1694800.0,7.2396,7.2524,7.1881,7.2138,1694800.0
2009-08-05 14:00:00,11.21,11.27,11.2,11.24,979900.0,7.2138,7.2524,7.2074,7.2331,979900.0
2009-08-05 14:30:00,11.25,11.34,11.22,11.26,1880100.0,7.2396,7.2975,7.2203,7.246,1880100.0
2009-08-05 15:00:00,11.25,11.3,11.22,11.26,1608100.0,7.2396,7.2718,7.2203,7.246,1608100.0
2009-08-05 15:30:00,11.26,11.26,11.1,11.14,3320700.0,7.246,7.246,7.143,7.1688,3320700.0
2009-08-06 09:30:00,11.44,11.89,11.44,11.66,9039900.0,7.3618,7.6514,7.3618,7.5034,9039900.0
2009-08-06 10:00:00,11.67,11.69,11.15,11.38,8398800.0,7.5099,7.5227,7.1752,7.3232,8398800.0
2009-08-06 10:30:00,11.38,11.56,11.36,11.53,3602100.0,7.3232,7.4391,7.3104,7.4198,3602100.0
2009-08-06 11:00:00,11.53,11.68,11.45,11.66,4726500.0,7.4198,7.5163,7.3683,7.5034,4726500.0
2009-08-06 11:30:00,11.66,11.72,11.57,11.62,2697200.0,7.5034,7.542,7.4455,7.4777,2697200.0
2009-08-06 12:00:00,11.63,11.64,11.52,11.56,1889600.0,7.4841,7.4905,7.4133,7.4391,1889600.0
2009-08-06 12:30:00,11.56,11.62,11.52,11.55,1201600.0,7.4391,7.4777,7.4133,7.4326,1201600.0
2009-08-06 13:00:00,11.56,11.69,11.55,11.65,1111900.0,7.4391,7.5227,7.4326,7.497,1111900.0
2009-08-06 13:30:00,11.65,11.66,11.54,11.56,1490000.0,7.497,7.5034,7.4262,7.4391,1490000.0
2009-08-06 14:00:00,11.56,11.56,11.3,11.34,3094300.0,7.4391,7.4391,7.2718,7.2975,3094300.0
2009-08-06 14:30:00,11.34,11.38,11.22,11.28,2310600.0,7.2975,7.3232,7.2203,7.2589,2310600.0
2009-08-06 15:00:00,11.28,11.35,11.0,11.16,5194800.0,7.2589,7.3039,7.0787,7.1817,5194800.0
2009-08-06 15:30:00,11.16,11.22,11.09,11.13,3952300.0,7.1817,7.2203,7.1366,7.1624,3952300.0
2009-08-07 09:30:00,11.67,11.84,11.54,11.58,5237900.0,7.5099,7.6193,7.4262,7.4519,5237900.0
2009-08-07 10:00:00,11.58,11.66,11.4,11.66,3777300.0,7.4519,7.5034,7.3361,7.5034,3777300.0
2009-08-07 10:30:00,11.65,11.74,11.6,11.68,2718100.0,7.497,7.5549,7.4648,7.5163,2718100.0
2009-08-07 11:00:00,11.68,11.76,11.64,11.67,2230000.0,7.5163,7.5678,7.4905,7.5099,2230000.0
2009-08-07 11:30:00,11.67,11.75,11.57,11.73,1588000.0,7.5099,7.5613,7.4455,7.5485,1588000.0
2009-08-07 12:00:00,11.72,12.0,11.72,11.97,4821400.0,7.542,7.7222,7.542,7.7029,4821400.0
2009-08-07 12:30:00,11.97,12.25,11.96,12.11,7090200.0,7.7029,7.8831,7.6965,7.793,7090200.0
2009-08-07 13:00:00,12.11,12.28,12.02,12.27,3768100.0,7.793,7.9024,7.7351,7.896,3768100.0
2009-08-07 13:30:00,12.27,12.47,12.18,12.35,4737200.0,7.896,8.0247,7.838,7.9474,4737200.0
2009-08-07 14:00:00,12.35,12.82,12.3,12.67,8027000.0,7.9474,8.2499,7.9153,8.1534,8027000.0
2009-08-07 14:30:00,12.67,12.71,12.4,12.43,3949800.0,8.1534,8.1791,7.9796,7.9989,3949800.0
2009-08-07 15:00:00,12.43,12.55,12.28,12.53,4403800.0,7.9989,8.0761,7.9024,8.0633,4403800.0
2009-08-07 15:30:00,12.53,12.63,12.47,12.54,4945000.0,8.0633,8.1276,8.0247,8.0697,4945000.0
2009-08-10 09:30:00,12.75,13.13,12.51,12.91,9363000.0,8.2049,8.4494,8.0504,8.3078,9363000.0
2009-08-10 10:00:00,12.91,13.05,12.8,13.05,5595200.0,8.3078,8.3979,8.237,8.3979,5595200.0
2009-08-10 10:30:00,13.05,13.05,12.92,13.01,2951000.0,8.3979,8.3979,8.3143,8.3722,2951000.0
2009-08-10 11:00:00,13.01,13.16,12.95,12.98,3475800.0,8.3722,8.4687,8.3336,8.3529,3475800.0
2009-08-10 11:30:00,12.97,13.06,12.95,12.97,1693000.0,8.3464,8.4043,8.3336,8.3464,1693000.0
2009-08-10 12:00:00,12.97,13.0,12.81,12.82,1892000.0,8.3464,8.3657,8.2435,8.2499,1892000.0
2009-08-10 12:30:00,12.82,12.88,12.75,12.8,2151400.0,8.2499,8.2885,8.2049,8.237,2151400.0
2009-08-10 13:00:00,12.8,12.8,12.33,12.36,3687000.0,8.237,8.237,7.9346,7.9539,3687000.0
2009-08-10 13:30:00,12.36,12.55,12.31,12.39,2830500.0,7.9539,8.0761,7.9217,7.9732,2830500.0
2009-08-10 14:00:00,12.39,12.42,12.18,12.3,3379600.0,7.9732,7.9925,7.838,7.9153,3379600.0
2009-08-10 14:30:00,12.31,12.37,12.03,12.13,4461500.0,7.9217,7.9603,7.7415,7.8059,4461500.0
2009-08-10 15:00:00,12.14,12.28,12.11,12.21,3012400.0,7.8123,7.9024,7.793,7.8574,3012400.0
2009-08-10 15:30:00,12.21,12.25,12.12,12.2,2992200.0,7.8574,7.8831,7.7994,7.8509,2992200.0
2009-08-11 09:30:00,11.96,12.02,11.52,11.75,5123400.0,7.6965,7.7351,7.4133,7.5613,5123400.0
2009-08-11 10:00:00,11.75,11.87,11.66,11.76,3251600.0,7.5613,7.6386,7.5034,7.5678,3251600.0
2009-08-11 10:30:00,11.76,11.79,11.61,11.74,2417600.0,7.5678,7.5871,7.4712,7.5549,2417600.0
2009-08-11 11:00:00,11.74,11.76,11.47,11.57,3213500.0,7.5549,7.5678,7.3811,7.4455,3213500.0
2009-08-11 11:30:00,11.56,11.59,11.21,11.32,4532500.0,7.4391,7.4584,7.2138,7.2846,4532500.0
2009-08-11 12:00:00,11.32,11.56,11.3,11.5,1574300.0,7.2846,7.4391,7.2718,7.4005,1574300.0
2009-08-11 12:30:00,11.51,11.54,11.26,11.31,1513900.0,7.4069,7.4262,7.246,7.2782,1513900.0
2009-08-11 13:00:00,11.31,11.47,11.3,11.42,1858300.0,7.2782,7.3811,7.2718,7.349,1858300.0
2009-08-11 13:30:00,11.41,11.55,11.41,11.51,993100.0,7.3425,7.4326,7.3425,7.4069,993100.0
2009-08-11 14:00:00,11.51,11.64,11.44,11.48,2277600.0,7.4069,7.4905,7.3618,7.3876,2277600.0
2009-08-11 14:30:00,11.47,11.58,11.42,11.58,1172500.0,7.3811,7.4519,7.349,7.4519,1172500.0
2009-08-11 15:00:00,11.57,11.7,11.57,11.68,1980000.0,7.4455,7.5292,7.4455,7.5163,1980000.0
2009-08-11 15:30:00,11.68,11.7,11.54,11.57,2517400.0,7.5163,7.5292,7.4262,7.4455,2517400.0
2009-08-12 09:30:00,11.62,12.35,11.57,12.06,7075400.0,7.4777,7.9474,7.4455,7.7608,7075400.0
2009-08-12 10:00:00,12.07,12.2,12.05,12.15,3196600.0,7.7673,7.8509,7.7544,7.8187,3196600.0
2009-08-12 10:30:00,12.14,12.29,12.0,12.28,3021300.0,7.8123,7.9088,7.7222,7.9024,3021300.0
2009-08-12 11:00:00,12.28,12.48,12.16,12.44,3817100.0,7.9024,8.0311,7.8252,8.0054,3817100.0
2009-08-12 11:30:00,12.44,12.55,12.38,12.5,2551200.0,8.0054,8.0761,7.9668,8.044,2551200.0
2009-08-12 12:00:00,12.51,12.52,12.18,12.25,2179700.0,8.0504,8.0568,7.838,7.8831,2179700.0
2009-08-12 12:30:00,12.26,12.48,12.23,12.47,2634800.0,7.8895,8.0311,7.8702,8.0247,2634800.0
2009-08-12 13:00:00,12.46,12.47,12.32,12.41,1508500.0,8.0182,8.0247,7.9281,7.9861,1508500.0
2009-08-12 13:30:00,12.41,12.41,12.33,12.4,1393100.0,7.9861,7.9861,7.9346,7.9796,1393100.0
2009-08-12 14:00:00,12.4,12.43,12.2,12.25,2505900.0,7.9796,7.9989,7.8509,7.8831,2505900.0
2009-08-12 14:30:00,12.25,12.46,12.22,12.45,3796000.0,7.8831,8.0182,7.8638,8.0118,3796000.0
2009-08-12 15:00:00,12.45,12.46,12.34,12.45,2475500.0,8.0118,8.0182,7.941,8.0118,2475500.0
2009-08-12 15:30:00,12.46,12.55,12.23,12.29,5381900.0,8.0182,8.0761,7.8702,7.9088,5381900.0
2009-08-13 09:30:00,12.83,12.94,12.25,12.42,6088200.0,8.2563,8.3271,7.8831,7.9925,6088200.0
2009-08-13 10:00:00,12.43,12.73,12.4,12.71,4125200.0,7.9989,8.192,7.9796,8.1791,4125200.0
2009-08-13 10:30:00,12.72,12.98,12.63,12.95,4412900.0,8.1855,8.3529,8.1276,8.3336,4412900.0
2009-08-13 11:00:00,12.96,13.03,12.75,12.93,5167800.0,8.34,8.385,8.2049,8.3207,5167800.0
2009-08-13 11:30:00,12.93,12.93,12.81,12.9,1628900.0,8.3207,8.3207,8.2435,8.3014,1628900.0
2009-08-13 12:00:00,12.9,12.93,12.83,12.87,1137900.0,8.3014,8.3207,8.2563,8.2821,1137900.0
2009-08-13 12:30:00,12.86,12.93,12.84,12.91,950300.0,8.2756,8.3207,8.2628,8.3078,950300.0
2009-08-13 13:00:00,12.92,13.01,12.87,12.89,3183900.0,8.3143,8.3722,8.2821,8.2949,3183900.0
2009-08-13 13:30:00,12.9,12.96,12.82,12.88,1154300.0,8.3014,8.34,8.2499,8.2885,1154300.0
2009-08-13 14:00:00,12.89,12.9,12.73,12.89,2278500.0,8.2949,8.3014,8.192,8.2949,2278500.0
2009-08-13 14:30:00,12.89,13.05,12.88,12.93,7473500.0,8.2949,8.3979,8.2885,8.3207,7473500.0
2009-08-13 15:00:00,12.93,13.8,12.93,13.67,7532500.0,8.3207,8.8805,8.3207,8.7969,7532500.0
2009-08-13 15:30:00,13.68,14.0,13.25,13.84,30201900.0,8.8033,9.0092,8.5266,8.9063,30201900.0
2009-08-14 09:30:00,13.74,13.79,12.97,13.11,14284700.0,8.8419,8.8741,8.3464,8.4365,14284700.0
2009-08-14 10:00:00,13.11,13.35,12.86,13.25,12078000.0,8.4365,8.591,8.2756,8.5266,12078000.0
2009-08-14 10:30:00,13.25,13.26,12.95,13.14,4951900.0,8.5266,8.533,8.3336,8.4558,4951900.0
2009-08-14 11:00:00,13.14,13.21,12.97,13.12,4122200.0,8.4558,8.5009,8.3464,8.443,4122200.0
2009-08-14 11:30:00,13.12,13.25,13.05,13.24,2914700.0,8.443,8.5266,8.3979,8.5202,2914700.0
2009-08-14 12:00:00,13.24,13.38,13.2,13.26,2427600.0,8.5202,8.6103,8.4944,8.533,2427600.0
2009-08-14 12:30:00,13.27,13.32,13.2,13.28,1603900.0,8.5395,8.5717,8.4944,8.5459,1603900.0
2009-08-14 13:00:00,13.28,13.28,13.14,13.22,1763400.0,8.5459,8.5459,8.4558,8.5073,1763400.0
2009-08-14 13:30:00,13.22,13.23,13.15,13.19,1185500.0,8.5073,8.5137,8.4623,8.488,1185500.0
2009-08-14 14:00:00,13.2,13.2,13.09,13.12,1647100.0,8.4944,8.4944,8.4236,8.443,1647100.0
2009-08-14 14:30:00,13.13,13.22,13.11,13.17,1564100.0,8.4494,8.5073,8.4365,8.4751,1564100.0
2009-08-14 15:00:00,13.16,13.23,13.05,13.11,2088300.0,8.4687,8.5137,8.3979,8.4365,2088300.0
2009-08-14 15:30:00,13.11,13.28,13.1,13.28,4444400.0,8.4365,8.5459,8.4301,8.5459,4444400.0
2009-08-17 09:30:00,12.13,12.3,12.02,12.17,7107700.0,7.8059,7.9153,7.7351,7.8316,7107700.0
2009-08-17 10:00:00,12.17,12.23,12.1,12.22,4594100.0,7.8316,7.8702,7.7866,7.8638,4594100.0
2009-08-17 10:30:00,12.22,12.45,12.19,12.3,3588100.0,7.8638,8.0118,7.8445,7.9153,3588100.0
2009-08-17 11:00:00,12.3,12.4,12.28,12.37,2135900.0,7.9153,7.9796,7.9024,7.9603,2135900.0
2009-08-17 11:30:00,12.36,12.58,12.35,12.55,2865900.0,7.9539,8.0955,7.9474,8.0761,2865900.0
2009-08-17 12:00:00,12.55,12.55,12.4,12.48,1450900.0,8.0761,8.0761,7.9796,8.0311,1450900.0
2009-08-17 12:30:00,12.48,12.53,12.42,12.45,937100.0,8.0311,8.0633,7.9925,8.0118,937100.0
2009-08-17 13:00:00,12.44,12.45,12.38,12.43,1214500.0,8.0054,8.0118,7.9668,7.9989,1214500.0
2009-08-17 13:30:00,12.42,12.42,12.34,12.37,1123800.0,7.9925,7.9925,7.941,7.9603,1123800.0
2009-08-17 14:00:00,12.37,12.38,12.3,12.35,1061600.0,7.9603,7.9668,7.9153,7.9474,1061600.0
2009-08-17 14:30:00,12.35,12.45,12.34,12.36,1274600.0,7.9474,8.0118,7.941,7.9539,1274600.0
2009-08-17 15:00:00,12.35,12.41,12.22,12.27,1779900.0,7.9474,7.9861,7.8638,7.896,1779900.0
2009-08-17 15:30:00,12.27,12.28,12.2,12.22,3305400.0,7.896,7.9024,7.8509,7.8638,3305400.0
2009-08-18 09:30:00,12.51,12.78,12.51,12.66,4781900.0,8.0504,8.2242,8.0504,8.1469,4781900.0
2009-08-18 10:00:00,12.67,12.83,12.66,12.76,2700200.0,8.1534,8.2563,8.1469,8.2113,2700200.0
2009-08-18 10:30:00,12.75,12.8,12.7,12.73,1457200.0,8.2049,8.237,8.1727,8.192,1457200.0
2009-08-18 11:00:00,12.73,12.97,12.73,12.97,1805900.0,8.192,8.3464,8.192,8.3464,1805900.0
2009-08-18 11:30:00,12.96,13.0,12.85,12.93,2459200.0,8.34,8.3657,8.2692,8.3207,2459200.0
2009-08-18 12:00:00,12.93,13.0,12.85,12.96,1769100.0,8.3207,8.3657,8.2692,8.34,1769100.0
2009-08-18 12:30:00,12.96,13.04,12.95,12.98,1408000.0,8.34,8.3915,8.3336,8.3529,1408000.0
2009-08-18 13:00:00,12.98,12.99,12.87,12.89,1467300.0,8.3529,8.3593,8.2821,8.2949,1467300.0
2009-08-18 13:30:00,12.89,12.9,12.77,12.8,1732100.0,8.2949,8.3014,8.2177,8.237,1732100.0
2009-08-18 14:00:00,12.79,12.83,12.71,12.77,3022200.0,8.2306,8.2563,8.1791,8.2177,3022200.0
2009-08-18 14:30:00,12.77,12.89,12.77,12.83,1716300.0,8.2177,8.2949,8.2177,8.2563,1716300.0
2009-08-18 15:00:00,12.84,12.93,12.83,12.88,1308800.0,8.2628,8.3207,8.2563,8.2885,1308800.0
2009-08-18 15:30:00,12.88,12.9,12.81,12.9,2545200.0,8.2885,8.3014,8.2435,8.3014,2545200.0
2009-08-19 09:30:00,12.38,12.65,12.32,12.61,3416200.0,7.9668,8.1405,7.9281,8.1148,3416200.0
2009-08-19 10:00:00,12.62,12.9,12.61,12.81,2982400.0,8.1212,8.3014,8.1148,8.2435,2982400.0
2009-08-19 10:30:00,12.81,12.9,12.75,12.85,2109700.0,8.2435,8.3014,8.2049,8.2692,2109700.0
2009-08-19 11:00:00,12.86,12.87,12.73,12.75,1894400.0,8.2756,8.2821,8.192,8.2049,1894400.0
2009-08-19 11:30:00,12.76,12.82,12.69,12.78,1789000.0,8.2113,8.2499,8.1662,8.2242,1789000.0
2009-08-19 12:00:00,12.78,12.89,12.73,12.76,1797800.0,8.2242,8.2949,8.192,8.2113,1797800.0
2009-08-19 12:30:00,12.77,12.89,12.73,12.86,1273800.0,8.2177,8.2949,8.192,8.2756,1273800.0
2009-08-19 13:00:00,12.86,13.03,12.85,13.02,2014500.0,8.2756,8.385,8.2692,8.3786,2014500.0
2009-08-19 13:30:00,13.03,13.06,12.93,12.99,1345300.0,8.385,8.4043,8.3207,8.3593,1345300.0
2009-08-19 14:00:00,13.0,13.0,12.82,12.86,1236800.0,8.3657,8.3657,8.2499,8.2756,1236800.0
2009-08-19 14:30:00,12.86,12.89,12.8,12.85,950000.0,8.2756,8.2949,8.237,8.2692,950000.0
2009-08-19 15:00:00,12.86,12.87,12.71,12.77,1355900.0,8.2756,8.2821,8.1791,8.2177,1355900.0
2009-08-19 15:30:00,12.76,12.8,12.72,12.74,4725000.0,8.2113,8.237,8.1855,8.1984,4725000.0
2009-08-20 09:30:00,12.95,13.46,12.95,13.45,6693700.0,8.3336,8.6618,8.3336,8.6553,6693700.0
2009-08-20 10:00:00,13.45,13.47,13.27,13.35,3751400.0,8.6553,8.6682,8.5395,8.591,3751400.0
2009-08-20 10:30:00,13.35,13.38,13.25,13.29,2557900.0,8.591,8.6103,8.5266,8.5524,2557900.0
2009-08-20 11:00:00,13.29,13.31,13.2,13.23,1363900.0,8.5524,8.5652,8.4944,8.5137,1363900.0
2009-08-20 11:30:00,13.23,13.25,13.12,13.23,1684900.0,8.5137,8.5266,8.443,8.5137,1684900.0
2009-08-20 12:00:00,13.23,13.32,13.2,13.31,1490500.0,8.5137,8.5717,8.4944,8.5652,1490500.0
2009-08-20 12:30:00,13.31,13.36,13.27,13.29,1560200.0,8.5652,8.5974,8.5395,8.5524,1560200.0
2009-08-20 13:00:00,13.28,13.35,13.27,13.34,955000.0,8.5459,8.591,8.5395,8.5845,955000.0
2009-08-20 13:30:00,13.33,13.35,13.27,13.28,894400.0,8.5781,8.591,8.5395,8.5459,894400.0
2009-08-20 14:00:00,13.28,13.31,13.2,13.21,1040500.0,8.5459,8.5652,8.4944,8.5009,1040500.0
2009-08-20 14:30:00,13.21,13.24,13.16,13.2,873800.0,8.5009,8.5202,8.4687,8.4944,873800.0
2009-08-20 15:00:00,13.2,13.27,13.18,13.2,1077700.0,8.4944,8.5395,8.4816,8.4944,1077700.0
2009-08-20 15:30:00,13.2,13.25,13.12,13.17,2620900.0,8.4944,8.5266,8.443,8.4751,2620900.0
2009-08-21 09:30:00,13.8,14.26,13.79,14.24,16866100.0,8.8805,9.1766,8.8741,9.1637,16866100.0
2009-08-21 10:00:00,14.25,14.32,14.05,14.18,7436700.0,9.1701,9.2152,9.0414,9.1251,7436700.0
2009-08-21 10:30:00,14.18,14.19,13.87,14.03,5355400.0,9.1251,9.1315,8.9256,9.0286,5355400.0
2009-08-21 11:00:00,14.02,14.09,13.91,13.96,2441700.0,9.0221,9.0672,8.9513,8.9835,2441700.0
2009-08-21 11:30:00,13.96,14.02,13.94,13.96,1755100.0,8.9835,9.0221,8.9706,8.9835,1755100.0
2009-08-21 12:00:00,13.97,13.99,13.88,13.99,1689000.0,8.9899,9.0028,8.932,9.0028,1689000.0
2009-08-21 12:30:00,13.99,13.99,13.93,13.99,512500.0,9.0028,9.0028,8.9642,9.0028,512500.0
2009-08-21 13:00:00,13.98,14.04,13.96,14.01,1732500.0,8.9964,9.035,8.9835,9.0157,1732500.0
2009-08-21 13:30:00,14.01,14.03,13.93,13.97,1891100.0,9.0157,9.0286,8.9642,8.9899,1891100.0
2009-08-21 14:00:00,13.96,13.97,13.88,13.95,1858500.0,8.9835,8.9899,8.932,8.9771,1858500.0
2009-08-21 14:30:00,13.95,13.99,13.91,13.98,1364100.0,8.9771,9.0028,8.9513,8.9964,1364100.0
2009-08-21 15:00:00,13.98,14.03,13.92,13.93,1848700.0,8.9964,9.0286,8.9578,8.9642,1848700.0
2009-08-21 15:30:00,13.93,14.03,13.9,13.97,3730000.0,8.9642,9.0286,8.9449,8.9899,3730000.0
2009-08-24 09:30:00,14.66,14.93,14.35,14.64,9346900.0,9.434,9.6077,9.2345,9.4211,9346900.0
2009-08-24 10:00:00,14.64,14.82,14.63,14.76,4291300.0,9.4211,9.5369,9.4147,9.4983,4291300.0
2009-08-24 10:30:00,14.77,14.78,14.63,14.76,2978500.0,9.5048,9.5112,9.4147,9.4983,2978500.0
2009-08-24 11:00:00,14.76,14.8,14.71,14.73,2051200.0,9.4983,9.5241,9.4661,9.479,2051200.0
2009-08-24 11:30:00,14.73,14.77,14.65,14.69,1749600.0,9.479,9.5048,9.4275,9.4533,1749600.0
2009-08-24 12:00:00,14.69,14.73,14.65,14.68,1152900.0,9.4533,9.479,9.4275,9.4468,1152900.0
2009-08-24 12:30:00,14.67,14.72,14.6,14.62,1278700.0,9.4404,9.4726,9.3954,9.4082,1278700.0
2009-08-24 13:00:00,14.61,14.62,14.24,14.33,5943800.0,9.4018,9.4082,9.1637,9.2216,5943800.0
2009-08-24 13:30:00,14.33,14.52,14.28,14.38,2197000.0,9.2216,9.3439,9.1894,9.2538,2197000.0
2009-08-24 14:00:00,14.37,14.43,14.26,14.32,2119700.0,9.2474,9.286,9.1766,9.2152,2119700.0
2009-08-24 14:30:00,14.32,14.35,14.26,14.29,1675000.0,9.2152,9.2345,9.1766,9.1959,1675000.0
2009-08-24 15:00:00,14.29,14.29,14.03,14.16,4744100.0,9.1959,9.1959,9.0286,9.1122,4744100.0
2009-08-24 15:30:00,14.16,14.28,14.1,14.13,3437100.0,9.1122,9.1894,9.0736,9.0929,3437100.0
2009-08-25 09:30:00,14.49,14.69,14.32,14.61,5129800.0,9.3246,9.4533,9.2152,9.4018,5129800.0
2009-08-25 10:00:00,14.61,14.75,14.35,14.37,4740000.0,9.4018,9.4919,9.2345,9.2474,4740000.0
2009-08-25 10:30:00,14.37,14.53,14.34,14.41,2309100.0,9.2474,9.3503,9.228,9.2731,2309100.0
2009-08-25 11:00:00,14.41,14.47,14.4,14.47,1167400.0,9.2731,9.3117,9.2667,9.3117,1167400.0
2009-08-25 11:30:00,14.47,14.47,14.4,14.45,1249300.0,9.3117,9.3117,9.2667,9.2988,1249300.0
2009-08-25 12:00:00,14.45,14.47,14.4,14.44,693800.0,9.2988,9.3117,9.2667,9.2924,693800.0
2009-08-25 12:30:00,14.44,14.47,14.4,14.41,564100.0,9.2924,9.3117,9.2667,9.2731,564100.0
2009-08-25 13:00:00,14.41,14.49,14.4,14.46,1245900.0,9.2731,9.3246,9.2667,9.3053,1245900.0
2009-08-25 13:30:00,14.46,14.5,14.4,14.42,1357300.0,9.3053,9.331,9.2667,9.2795,1357300.0
2009-08-25 14:00:00,14.41,14.47,14.35,14.44,1169800.0,9.2731,9.3117,9.2345,9.2924,1169800.0
2009-08-25 14:30:00,14.44,14.46,14.32,14.37,1336200.0,9.2924,9.3053,9.2152,9.2474,1336200.0
2009-08-25 15:00:00,14.38,14.41,14.33,14.38,1002600.0,9.2538,9.2731,9.2216,9.2538,1002600.0
2009-08-25 15:30:00,14.38,14.41,14.3,14.41,2674700.0,9.2538,9.2731,9.2023,9.2731,2674700.0
2009-08-26 09:30:00,14.45,14.47,13.92,14.11,5361200.0,9.2988,9.3117,8.9578,9.08,5361200.0
2009-08-26 10:00:00,14.1,14.45,14.08,14.3,5476100.0,9.0736,9.2988,9.0607,9.2023,5476100.0
2009-08-26 10:30:00,14.3,14.45,14.27,14.33,2747900.0,9.2023,9.2988,9.183,9.2216,2747900.0
2009-08-26 11:00:00,14.33,14.36,14.12,14.14,2233000.0,9.2216,9.2409,9.0865,9.0993,2233000.0
2009-08-26 11:30:00,14.14,14.28,14.07,14.21,1459400.0,9.0993,9.1894,9.0543,9.1444,1459400.0
2009-08-26 12:00:00,14.22,14.26,14.13,14.16,1600000.0,9.1508,9.1766,9.0929,9.1122,1600000.0
2009-08-26 12:30:00,14.17,14.2,14.11,14.18,842800.0,9.1186,9.138,9.08,9.1251,842800.0
2009-08-26 13:00:00,14.18,14.18,14.07,14.13,1067300.0,9.1251,9.1251,9.0543,9.0929,1067300.0
2009-08-26 13:30:00,14.13,14.19,14.08,14.17,1381600.0,9.0929,9.1315,9.0607,9.1186,1381600.0
2009-08-26 14:00:00,14.18,14.19,14.12,14.18,1438200.0,9.1251,9.1315,9.0865,9.1251,1438200.0
2009-08-26 14:30:00,14.18,14.32,14.17,14.26,1622800.0,9.1251,9.2152,9.1186,9.1766,1622800.0
2009-08-26 15:00:00,14.25,14.31,14.2,14.26,1311000.0,9.1701,9.2087,9.138,9.1766,1311000.0
2009-08-26 15:30:00,14.27,14.35,14.24,14.33,4396800.0,9.183,9.2345,9.1637,9.2216,4396800.0
2009-08-27 09:30:00,14.27,14.35,14.07,14.13,2977500.0,9.183,9.2345,9.0543,9.0929,2977500.0
2009-08-27 10:00:00,14.12,14.19,13.97,14.1,3849300.0,9.0865,9.1315,8.9899,9.0736,3849300.0
2009-08-27 10:30:00,14.1,14.13,14.0,14.04,2177900.0,9.0736,9.0929,9.0092,9.035,2177900.0
2009-08-27 11:00:00,14.05,14.13,14.01,14.12,1286200.0,9.0414,9.0929,9.0157,9.0865,1286200.0
2009-08-27 11:30:00,14.13,14.13,14.05,14.12,946900.0,9.0929,9.0929,9.0414,9.0865,946900.0
2009-08-27 12:00:00,14.11,14.23,14.08,14.23,928900.0,9.08,9.1573,9.0607,9.1573,928900.0
2009-08-27 12:30:00,14.23,14.28,14.17,14.26,1401400.0,9.1573,9.1894,9.1186,9.1766,1401400.0
2009-08-27 13:00:00,14.27,14.35,14.26,14.3,1189200.0,9.183,9.2345,9.1766,9.2023,1189200.0
2009-08-27 13:30:00,14.3,14.45,14.27,14.43,1463000.0,9.2023,9.2988,9.183,9.286,1463000.0
2009-08-27 14:00:00,14.43,14.62,14.42,14.5,2963100.0,9.286,9.4082,9.2795,9.331,2963100.0
2009-08-27 14:30:00,14.51,14.68,14.51,14.59,2191200.0,9.3374,9.4468,9.3374,9.3889,2191200.0
2009-08-27 15:00:00,14.6,14.66,14.51,14.66,1671000.0,9.3954,9.434,9.3374,9.434,1671000.0
2009-08-27 15:30:00,14.66,14.68,14.54,14.59,1934500.0,9.434,9.4468,9.3567,9.3889,1934500.0
2009-08-28 09:30:00,14.89,14.97,14.65,14.75,4266700.0,9.582,9.6335,9.4275,9.4919,4266700.0
2009-08-28 10:00:00,14.75,14.79,14.65,14.68,3099100.0,9.4919,9.5176,9.4275,9.4468,3099100.0
2009-08-28 10:30:00,14.68,14.8,14.65,14.78,1607400.0,9.4468,9.5241,9.4275,9.5112,1607400.0
2009-08-28 11:00:00,14.77,14.8,14.71,14.77,1219100.0,9.5048,9.5241,9.4661,9.5048,1219100.0
2009-08-28 11:30:00,14.78,14.8,14.67,14.71,1467000.0,9.5112,9.5241,9.4404,9.4661,1467000.0
2009-08-28 12:00:00,14.71,14.74,14.51,14.57,1924500.0,9.4661,9.4855,9.3374,9.3761,1924500.0
2009-08-28 12:30:00,14.57,14.7,14.55,14.57,1321800.0,9.3761,9.4597,9.3632,9.3761,1321800.0
2009-08-28 13:00:00,14.58,14.69,14.56,14.59,1400600.0,9.3825,9.4533,9.3696,9.3889,1400600.0
2009-08-28 13:30:00,14.6,14.67,14.59,14.63,931000.0,9.3954,9.4404,9.3889,9.4147,931000.0
2009-08-28 14:00:00,14.63,14.78,14.61,14.76,1276200.0,9.4147,9.5112,9.4018,9.4983,1276200.0
2009-08-28 14:30:00,14.75,14.79,14.7,14.73,1390500.0,9.4919,9.5176,9.4597,9.479,1390500.0
2009-08-28 15:00:00,14.72,14.75,14.66,14.72,1469500.0,9.4726,9.4919,9.434,9.4726,1469500.0
2009-08-28 15:30:00,14.72,14.74,14.63,14.7,3098300.0,9.4726,9.4855,9.4147,9.4597,3098300.0
2009-08-31 09:30:00,14.28,14.29,14.0,14.18,4616900.0,9.1894,9.1959,9.0092,9.1251,4616900.0
2009-08-31 10:00:00,14.18,14.18,14.08,14.14,2020600.0,9.1251,9.1251,9.0607,9.0993,2020600.0
2009-08-31 10:30:00,14.15,14.26,14.09,14.25,1955200.0,9.1058,9.1766,9.0672,9.1701,1955200.0
2009-08-31 11:00:00,14.25,14.25,14.16,14.17,1851100.0,9.1701,9.1701,9.1122,9.1186,1851100.0
2009-08-31 11:30:00,14.17,14.23,14.17,14.23,926200.0,9.1186,9.1573,9.1186,9.1573,926200.0
2009-08-31 12:00:00,14.22,14.27,14.13,14.15,1198300.0,9.1508,9.183,9.0929,9.1058,1198300.0
2009-08-31 12:30:00,14.16,14.17,14.07,14.1,1022400.0,9.1122,9.1186,9.0543,9.0736,1022400.0
2009-08-31 13:00:00,14.1,14.16,14.07,14.12,705700.0,9.0736,9.1122,9.0543,9.0865,705700.0
2009-08-31 13:30:00,14.12,14.15,14.07,14.08,782600.0,9.0865,9.1058,9.0543,9.0607,782600.0
2009-08-31 14:00:00,14.08,14.13,14.04,14.12,974400.0,9.0607,9.0929,9.035,9.0865,974400.0
2009-08-31 14:30:00,14.13,14.29,14.1,14.24,1648800.0,9.0929,9.1959,9.0736,9.1637,1648800.0
2009-08-31 15:00:00,14.24,14.25,14.12,14.2,1674700.0,9.1637,9.1701,9.0865,9.138,1674700.0
2009-08-31 15:30:00,14.2,14.26,14.17,14.24,2671600.0,9.138,9.1766,9.1186,9.1637,2671600.0
2009-09-01 09:30:00,14.14,14.58,14.02,14.51,6018200.0,9.0993,9.3825,9.0221,9.3374,6018200.0
2009-09-01 10:00:00,14.51,14.6,14.41,14.43,3395400.0,9.3374,9.3954,9.2731,9.286,3395400.0
2009-09-01 10:30:00,14.43,14.44,14.17,14.17,2258300.0,9.286,9.2924,9.1186,9.1186,2258300.0
2009-09-01 11:00:00,14.17,14.18,13.63,13.68,5760000.0,9.1186,9.1251,8.7711,8.8033,5760000.0
2009-09-01 11:30:00,13.67,13.75,13.5,13.56,4121600.0,8.7969,8.8484,8.6875,8.7261,4121600.0
2009-09-01 12:00:00,13.55,13.65,13.42,13.51,2835900.0,8.7197,8.784,8.636,8.6939,2835900.0
2009-09-01 12:30:00,13.5,13.63,13.38,13.51,2176400.0,8.6875,8.7711,8.6103,8.6939,2176400.0
2009-09-01 13:00:00,13.52,13.56,13.4,13.5,1837300.0,8.7004,8.7261,8.6231,8.6875,1837300.0
2009-09-01 13:30:00,13.5,13.55,13.43,13.52,1311500.0,8.6875,8.7197,8.6424,8.7004,1311500.0
2009-09-01 14:00:00,13.53,13.57,13.47,13.51,1238500.0,8.7068,8.7325,8.6682,8.6939,1238500.0
2009-09-01 14:30:00,13.5,13.54,13.45,13.49,1286400.0,8.6875,8.7132,8.6553,8.6811,1286400.0
2009-09-01 15:00:00,13.5,13.52,13.4,13.4,1967400.0,8.6875,8.7004,8.6231,8.6231,1967400.0
2009-09-01 15:30:00,13.4,13.49,13.3,13.47,3943400.0,8.6231,8.6811,8.5588,8.6682,3943400.0
2009-09-02 09:30:00,13.9,14.0,13.51,13.56,7644000.0,8.9449,9.0092,8.6939,8.7261,7644000.0
2009-09-02 10:00:00,13.56,13.83,13.5,13.61,4121800.0,8.7261,8.8999,8.6875,8.7583,4121800.0
2009-09-02 10:30:00,13.62,14.0,13.6,13.96,4935800.0,8.7647,9.0092,8.7518,8.9835,4935800.0
2009-09-02 11:00:00,13.97,13.97,13.76,13.9,3129700.0,8.9899,8.9899,8.8548,8.9449,3129700.0
2009-09-02 11:30:00,13.91,13.98,13.82,13.85,1619600.0,8.9513,8.9964,8.8934,8.9127,1619600.0
2009-09-02 12:00:00,13.85,13.95,13.75,13.89,1307500.0,8.9127,8.9771,8.8484,8.9385,1307500.0
2009-09-02 12:30:00,13.9,13.97,13.85,13.96,1073800.0,8.9449,8.9899,8.9127,8.9835,1073800.0
2009-09-02 13:00:00,13.97,14.17,13.9,14.12,2588300.0,8.9899,9.1186,8.9449,9.0865,2588300.0
2009-09-02 13:30:00,14.13,14.2,14.03,14.13,1863900.0,9.0929,9.138,9.0286,9.0929,1863900.0
2009-09-02 14:00:00,14.13,14.15,13.92,13.96,2587200.0,9.0929,9.1058,8.9578,8.9835,2587200.0
2009-09-02 14:30:00,13.97,14.07,13.94,13.95,1541800.0,8.9899,9.0543,8.9706,8.9771,1541800.0
2009-09-02 15:00:00,13.95,14.06,13.9,13.97,1924500.0,8.9771,9.0479,8.9449,8.9899,1924500.0
2009-09-02 15:30:00,13.97,14.03,13.9,13.93,3073700.0,8.9899,9.0286,8.9449,8.9642,3073700.0
2009-09-03 09:30:00,14.43,14.48,14.25,14.37,4279500.0,9.286,9.3181,9.1701,9.2474,4279500.0
2009-09-03 10:00:00,14.37,14.41,14.1,14.17,2969200.0,9.2474,9.2731,9.0736,9.1186,2969200.0
2009-09-03 10:30:00,14.17,14.29,14.15,14.16,1739400.0,9.1186,9.1959,9.1058,9.1122,1739400.0
2009-09-03 11:00:00,14.16,14.26,14.15,14.24,1263900.0,9.1122,9.1766,9.1058,9.1637,1263900.0
2009-09-03 11:30:00,14.23,14.31,14.17,14.23,1008300.0,9.1573,9.2087,9.1186,9.1573,1008300.0
2009-09-03 12:00:00,14.22,14.28,14.2,14.2,600200.0,9.1508,9.1894,9.138,9.138,600200.0
2009-09-03 12:30:00,14.2,14.22,14.17,14.2,511700.0,9.138,9.1508,9.1186,9.138,511700.0
2009-09-03 13:00:00,14.2,14.25,14.17,14.2,798400.0,9.138,9.1701,9.1186,9.138,798400.0
2009-09-03 13:30:00,14.21,14.25,14.19,14.22,618800.0,9.1444,9.1701,9.1315,9.1508,618800.0
2009-09-03 14:00:00,14.22,14.24,14.19,14.19,524900.0,9.1508,9.1637,9.1315,9.1315,524900.0
2009-09-03 14:30:00,14.19,14.2,14.11,14.14,963600.0,9.1315,9.138,9.08,9.0993,963600.0
2009-09-03 15:00:00,14.15,14.21,14.15,14.21,955100.0,9.1058,9.1444,9.1058,9.1444,955100.0
2009-09-03 15:30:00,14.21,14.33,14.2,14.33,2096000.0,9.1444,9.2216,9.138,9.2216,2096000.0
2009-09-04 09:30:00,14.37,14.39,14.1,14.19,3051200.0,9.2474,9.2602,9.0736,9.1315,3051200.0
2009-09-04 10:00:00,14.19,14.36,14.19,14.32,1498400.0,9.1315,9.2409,9.1315,9.2152,1498400.0
2009-09-04 10:30:00,14.32,14.8,14.3,14.76,9792300.0,9.2152,9.5241,9.2023,9.4983,9792300.0
2009-09-04 11:00:00,14.77,14.78,14.62,14.69,3072900.0,9.5048,9.5112,9.4082,9.4533,3072900.0
2009-09-04 11:30:00,14.69,14.81,14.66,14.8,3419500.0,9.4533,9.5305,9.434,9.5241,3419500.0
2009-09-04 12:00:00,14.8,14.8,14.66,14.75,2179200.0,9.5241,9.5241,9.434,9.4919,2179200.0
2009-09-04 12:30:00,14.75,15.23,14.74,15.22,6976400.0,9.4919,9.8008,9.4855,9.7943,6976400.0
2009-09-04 13:00:00,15.22,15.35,15.12,15.34,5559600.0,9.7943,9.878,9.73,9.8716,5559600.0
2009-09-04 13:30:00,15.34,15.43,15.18,15.21,4225800.0,9.8716,9.9295,9.7686,9.7879,4225800.0
2009-09-04 14:00:00,15.21,15.25,15.09,15.11,2128800.0,9.7879,9.8136,9.7107,9.7236,2128800.0
2009-09-04 14:30:00,15.11,15.27,15.04,15.25,2946000.0,9.7236,9.8265,9.6785,9.8136,2946000.0
2009-09-04 15:00:00,15.24,15.42,15.22,15.41,3165800.0,9.8072,9.923,9.7943,9.9166,3165800.0
2009-09-04 15:30:00,15.41,15.65,15.4,15.5,9787300.0,9.9166,10.0711,9.9102,9.9745,9787300.0
2009-09-08 09:30:00,16.37,16.51,16.03,16.09,11740800.0,10.5344,10.6245,10.3156,10.3542,11740800.0
2009-09-08 10:00:00,16.09,16.12,15.86,16.04,7097300.0,10.3542,10.3735,10.2062,10.322,7097300.0
2009-09-08 10:30:00,16.05,16.31,16.0,16.25,3915600.0,10.3285,10.4958,10.2963,10.4572,3915600.0
2009-09-08 11:00:00,16.25,16.39,16.23,16.26,3963100.0,10.4572,10.5473,10.4443,10.4636,3963100.0
2009-09-08 11:30:00,16.27,16.3,16.07,16.15,3543600.0,10.47,10.4893,10.3413,10.3928,3543600.0
2009-09-08 12:00:00,16.15,16.17,16.01,16.01,2134500.0,10.3928,10.4057,10.3027,10.3027,2134500.0
2009-09-08 12:30:00,16.02,16.1,15.94,16.02,2425500.0,10.3092,10.3606,10.2577,10.3092,2425500.0
2009-09-08 13:00:00,16.03,16.08,15.93,16.01,1281800.0,10.3156,10.3478,10.2512,10.3027,1281800.0
2009-09-08 13:30:00,16.02,16.04,15.95,16.02,1299200.0,10.3092,10.322,10.2641,10.3092,1299200.0
2009-09-08 14:00:00,16.03,16.03,15.96,15.97,1133900.0,10.3156,10.3156,10.2705,10.277,1133900.0
2009-09-08 14:30:00,15.98,16.09,15.98,16.02,1798700.0,10.2834,10.3542,10.2834,10.3092,1798700.0
2009-09-08 15:00:00,16.03,16.05,15.9,15.98,2122300.0,10.3156,10.3285,10.2319,10.2834,2122300.0
2009-09-08 15:30:00,15.99,15.99,15.84,15.88,3818300.0,10.2899,10.2899,10.1933,10.2191,3818300.0
2009-09-09 09:30:00,16.09,16.39,15.81,16.27,4984600.0,10.3542,10.5473,10.174,10.47,4984600.0
2009-09-09 10:00:00,16.27,16.62,16.26,16.48,5287200.0,10.47,10.6953,10.4636,10.6052,5287200.0
2009-09-09 10:30:00,16.48,16.7,16.42,16.62,3578900.0,10.6052,10.7467,10.5666,10.6953,3578900.0
2009-09-09 11:00:00,16.62,16.88,16.62,16.79,5927700.0,10.6953,10.8626,10.6953,10.8047,5927700.0
2009-09-09 11:30:00,16.79,17.03,16.79,16.89,6444900.0,10.8047,10.9591,10.8047,10.869,6444900.0
2009-09-09 12:00:00,16.88,16.96,16.85,16.87,2199700.0,10.8626,10.9141,10.8433,10.8561,2199700.0
2009-09-09 12:30:00,16.88,16.95,16.85,16.95,2115700.0,10.8626,10.9076,10.8433,10.9076,2115700.0
2009-09-09 13:00:00,16.95,16.99,16.85,16.87,2677700.0,10.9076,10.9334,10.8433,10.8561,2677700.0
2009-09-09 13:30:00,16.88,16.94,16.86,16.93,1534800.0,10.8626,10.9012,10.8497,10.8948,1534800.0
2009-09-09 14:00:00,16.92,16.94,16.64,16.71,3439600.0,10.8883,10.9012,10.7081,10.7532,3439600.0
2009-09-09 14:30:00,16.72,16.79,16.52,16.55,2407000.0,10.7596,10.8047,10.6309,10.6502,2407000.0
2009-09-09 15:00:00,16.54,16.83,16.53,16.73,2370700.0,10.6438,10.8304,10.6373,10.7661,2370700.0
2009-09-09 15:30:00,16.72,16.88,16.7,16.82,3436600.0,10.7596,10.8626,10.7467,10.824,3436600.0
2009-09-10 09:30:00,16.38,16.56,16.0,16.18,11947700.0,10.5408,10.6567,10.2963,10.4121,11947700.0
2009-09-10 10:00:00,16.18,16.28,16.0,16.06,6148900.0,10.4121,10.4765,10.2963,10.3349,6148900.0
2009-09-10 10:30:00,16.07,16.29,16.02,16.2,4518000.0,10.3413,10.4829,10.3092,10.425,4518000.0
2009-09-10 11:00:00,16.2,16.24,16.1,16.13,2336900.0,10.425,10.4507,10.3606,10.3799,2336900.0
2009-09-10 11:30:00,16.13,16.19,16.04,16.18,3863200.0,10.3799,10.4186,10.322,10.4121,3863200.0
2009-09-10 12:00:00,16.17,16.48,16.12,16.47,5203800.0,10.4057,10.6052,10.3735,10.5987,5203800.0
2009-09-10 12:30:00,16.47,16.49,16.25,16.31,3243900.0,10.5987,10.6116,10.4572,10.4958,3243900.0
2009-09-10 13:00:00,16.31,16.4,16.28,16.28,2475600.0,10.4958,10.5537,10.4765,10.4765,2475600.0
2009-09-10 13:30:00,16.29,16.4,16.21,16.32,3033300.0,10.4829,10.5537,10.4314,10.5022,3033300.0
2009-09-10 14:00:00,16.32,16.39,16.27,16.3,1654600.0,10.5022,10.5473,10.47,10.4893,1654600.0
2009-09-10 14:30:00,16.31,16.35,16.24,16.25,2573000.0,10.4958,10.5215,10.4507,10.4572,2573000.0
2009-09-10 15:00:00,16.25,16.25,16.11,16.22,3204400.0,10.4572,10.4572,10.3671,10.4379,3204400.0
2009-09-10 15:30:00,16.22,16.29,16.15,16.21,5860700.0,10.4379,10.4829,10.3928,10.4314,5860700.0
2009-09-11 09:30:00,16.76,17.32,16.6,17.18,12905900.0,10.7854,11.1457,10.6824,11.0556,12905900.0
2009-09-11 10:00:00,17.18,17.28,16.97,17.19,7634500.0,11.0556,11.12,10.9205,11.0621,7634500.0
2009-09-11 10:30:00,17.18,17.25,17.03,17.14,4297700.0,11.0556,11.1007,10.9591,11.0299,4297700.0
2009-09-11 11:00:00,17.13,17.16,17.01,17.01,4010300.0,11.0235,11.0428,10.9462,10.9462,4010300.0
2009-09-11 11:30:00,17.02,17.06,16.68,16.86,7208000.0,10.9527,10.9784,10.7339,10.8497,7208000.0
2009-09-11 12:00:00,16.87,16.9,16.43,16.59,4679900.0,10.8561,10.8755,10.573,10.676,4679900.0
2009-09-11 12:30:00,16.59,16.72,16.44,16.71,3825000.0,10.676,10.7596,10.5794,10.7532,3825000.0
2009-09-11 13:00:00,16.71,16.8,16.62,16.66,2849200.0,10.7532,10.8111,10.6953,10.721,2849200.0
2009-09-11 13:30:00,16.66,16.68,16.51,16.57,2340100.0,10.721,10.7339,10.6245,10.6631,2340100.0
2009-09-11 14:00:00,16.56,16.74,16.56,16.67,2400500.0,10.6567,10.7725,10.6567,10.7274,2400500.0
2009-09-11 14:30:00,16.69,16.79,16.66,16.67,2038300.0,10.7403,10.8047,10.721,10.7274,2038300.0
2009-09-11 15:00:00,16.67,16.9,16.66,16.89,2544100.0,10.7274,10.8755,10.721,10.869,2544100.0
2009-09-11 15:30:00,16.9,16.9,16.66,16.73,5173000.0,10.8755,10.8755,10.721,10.7661,5173000.0
2009-09-14 09:30:00,17.23,17.61,17.05,17.47,10540400.0,11.0878,11.3323,10.972,11.2423,10540400.0
2009-09-14 10:00:00,17.47,17.77,17.38,17.63,7187400.0,11.2423,11.4353,11.1843,11.3452,7187400.0
2009-09-14 10:30:00,17.62,17.78,17.52,17.7,4001800.0,11.3388,11.4417,11.2744,11.3903,4001800.0
2009-09-14 11:00:00,17.7,17.78,17.55,17.68,3201200.0,11.3903,11.4417,11.2937,11.3774,3201200.0
2009-09-14 11:30:00,17.67,17.84,17.61,17.68,2781300.0,11.371,11.4804,11.3323,11.3774,2781300.0
2009-09-14 12:00:00,17.69,17.83,17.65,17.78,2154800.0,11.3838,11.4739,11.3581,11.4417,2154800.0
2009-09-14 12:30:00,17.77,18.0,17.7,17.95,3817800.0,11.4353,11.5833,11.3903,11.5511,3817800.0
2009-09-14 13:00:00,17.95,18.02,17.84,17.89,3804700.0,11.5511,11.5962,11.4804,11.5125,3804700.0
2009-09-14 13:30:00,17.89,18.38,17.88,18.28,5980300.0,11.5125,11.8279,11.5061,11.7635,5980300.0
2009-09-14 14:00:00,18.27,18.41,18.21,18.21,4797000.0,11.7571,11.8472,11.7185,11.7185,4797000.0
2009-09-14 14:30:00,18.22,18.23,17.96,18.17,6107300.0,11.7249,11.7313,11.5576,11.6927,6107300.0
2009-09-14 15:00:00,18.16,18.17,18.02,18.13,3624900.0,11.6863,11.6927,11.5962,11.667,3624900.0
2009-09-14 15:30:00,18.12,18.24,18.03,18.05,7053100.0,11.6605,11.7378,11.6026,11.6155,7053100.0
2009-09-15 09:30:00,18.86,19.11,18.56,18.7,13576500.0,12.1367,12.2976,11.9437,12.0338,13576500.0
2009-09-15 10:00:00,18.7,18.75,18.51,18.69,7845000.0,12.0338,12.066,11.9115,12.0273,7845000.0
2009-09-15 10:30:00,18.69,18.95,18.65,18.86,5383600.0,12.0273,12.1947,12.0016,12.1367,5383600.0
2009-09-15 11:00:00,18.86,18.96,18.81,18.91,2819200.0,12.1367,12.2011,12.1046,12.1689,2819200.0
2009-09-15 11:30:00,18.91,19.28,18.9,19.14,6721800.0,12.1689,12.407,12.1625,12.3169,6721800.0
2009-09-15 12:00:00,19.14,19.22,19.0,19.01,3735700.0,12.3169,12.3684,12.2268,12.2333,3735700.0
2009-09-15 12:30:00,19.0,19.18,18.86,19.18,4726900.0,12.2268,12.3427,12.1367,12.3427,4726900.0
2009-09-15 13:00:00,19.18,19.35,19.12,19.27,4687600.0,12.3427,12.4521,12.3041,12.4006,4687600.0
2009-09-15 13:30:00,19.27,19.55,19.21,19.54,4616000.0,12.4006,12.5808,12.362,12.5743,4616000.0
2009-09-15 14:00:00,19.54,19.58,19.38,19.51,3966200.0,12.5743,12.6001,12.4714,12.555,3966200.0
2009-09-15 14:30:00,19.51,19.52,19.18,19.33,6891300.0,12.555,12.5615,12.3427,12.4392,6891300.0
2009-09-15 15:00:00,19.33,19.66,19.25,19.51,6698500.0,12.4392,12.6516,12.3877,12.555,6698500.0
2009-09-15 15:30:00,19.51,19.58,19.4,19.57,5966800.0,12.555,12.6001,12.4842,12.5936,5966800.0
2009-09-16 09:30:00,20.4,20.73,19.76,20.05,22520600.0,13.1278,13.3401,12.7159,12.9025,22520600.0
2009-09-16 10:00:00,20.04,20.28,20.04,20.26,8452100.0,12.8961,13.0505,12.8961,13.0377,8452100.0
2009-09-16 10:30:00,20.27,20.71,20.24,20.51,4856800.0,13.0441,13.3273,13.0248,13.1986,4856800.0
2009-09-16 11:00:00,20.51,20.66,20.37,20.4,5766400.0,13.1986,13.2951,13.1085,13.1278,5766400.0
2009-09-16 11:30:00,20.4,20.59,20.39,20.42,3995300.0,13.1278,13.25,13.1213,13.1406,3995300.0
2009-09-16 12:00:00,20.42,20.43,20.15,20.27,7634700.0,13.1406,13.1471,12.9669,13.0441,7634700.0
2009-09-16 12:30:00,20.27,20.34,20.01,20.02,5104300.0,13.0441,13.0892,12.8768,12.8832,5104300.0
2009-09-16 13:00:00,20.03,20.18,19.86,19.88,9409000.0,12.8897,12.9862,12.7803,12.7931,9409000.0
2009-09-16 13:30:00,19.89,19.93,19.25,19.42,15332400.0,12.7996,12.8253,12.3877,12.4971,15332400.0
2009-09-16 14:00:00,19.41,19.43,18.61,18.75,14467800.0,12.4907,12.5036,11.9759,12.066,14467800.0
2009-09-16 14:30:00,18.75,19.08,18.45,18.76,15936400.0,12.066,12.2783,11.8729,12.0724,15936400.0
2009-09-16 15:00:00,18.77,19.03,18.72,18.73,7386400.0,12.0788,12.2461,12.0467,12.0531,7386400.0
2009-09-16 15:30:00,18.73,18.85,18.43,18.68,9299800.0,12.0531,12.1303,11.86,12.0209,9299800.0
2009-09-17 09:30:00,18.96,19.75,18.78,19.67,13870100.0,12.2011,12.7095,12.0853,12.658,13870100.0
2009-09-17 10:00:00,19.67,19.7,19.35,19.47,9493200.0,12.658,12.6773,12.4521,12.5293,9493200.0
2009-09-17 10:30:00,19.48,19.71,19.48,19.6,5208100.0,12.5357,12.6837,12.5357,12.6129,5208100.0
2009-09-17 11:00:00,19.6,19.68,19.35,19.54,4150300.0,12.6129,12.6644,12.4521,12.5743,4150300.0
2009-09-17 11:30:00,19.55,19.56,18.85,18.96,8118000.0,12.5808,12.5872,12.1303,12.2011,8118000.0
2009-09-17 12:00:00,18.96,19.11,18.47,19.06,10151100.0,12.2011,12.2976,11.8858,12.2654,10151100.0
2009-09-17 12:30:00,19.05,19.1,18.61,18.71,5006100.0,12.259,12.2912,11.9759,12.0402,5006100.0
2009-09-17 13:00:00,18.7,18.8,18.56,18.63,3858600.0,12.0338,12.0981,11.9437,11.9887,3858600.0
2009-09-17 13:30:00,18.63,18.94,18.54,18.88,5229800.0,11.9887,12.1882,11.9308,12.1496,5229800.0
2009-09-17 14:00:00,18.88,18.91,18.65,18.73,2315900.0,12.1496,12.1689,12.0016,12.0531,2315900.0
2009-09-17 14:30:00,18.74,19.24,18.71,19.13,4956400.0,12.0595,12.3813,12.0402,12.3105,4956400.0
2009-09-17 15:00:00,19.13,19.18,18.97,19.1,3592500.0,12.3105,12.3427,12.2075,12.2912,3592500.0
2009-09-17 15:30:00,19.09,19.11,18.9,19.03,4650000.0,12.2848,12.2976,12.1625,12.2461,4650000.0
2009-09-18 09:30:00,19.19,19.34,18.34,18.58,9936600.0,12.3491,12.4456,11.8021,11.9566,9936600.0
2009-09-18 10:00:00,18.59,18.89,18.47,18.69,5423100.0,11.963,12.1561,11.8858,12.0273,5423100.0
2009-09-18 10:30:00,18.7,18.9,18.68,18.8,2470700.0,12.0338,12.1625,12.0209,12.0981,2470700.0
2009-09-18 11:00:00,18.79,18.95,18.71,18.87,2096000.0,12.0917,12.1947,12.0402,12.1432,2096000.0
2009-09-18 11:30:00,18.87,18.9,18.76,18.77,1700800.0,12.1432,12.1625,12.0724,12.0788,1700800.0
2009-09-18 12:00:00,18.77,19.04,18.71,18.94,1981500.0,12.0788,12.2526,12.0402,12.1882,1981500.0
2009-09-18 12:30:00,18.93,19.0,18.9,18.97,1296100.0,12.1818,12.2268,12.1625,12.2075,1296100.0
2009-09-18 13:00:00,18.97,18.99,18.88,18.89,1273800.0,12.2075,12.2204,12.1496,12.1561,1273800.0
2009-09-18 13:30:00,18.89,18.99,18.78,18.92,1466100.0,12.1561,12.2204,12.0853,12.1754,1466100.0
2009-09-18 14:00:00,18.9,18.92,18.83,18.88,1560100.0,12.1625,12.1754,12.1174,12.1496,1560100.0
2009-09-18 14:30:00,18.88,18.89,18.67,18.78,2521800.0,12.1496,12.1561,12.0145,12.0853,2521800.0
2009-09-18 15:00:00,18.79,18.94,18.78,18.91,2313800.0,12.0917,12.1882,12.0853,12.1689,2313800.0
2009-09-18 15:30:00,18.91,18.94,18.79,18.82,3317700.0,12.1689,12.1882,12.0917,12.111,3317700.0
2009-09-21 09:30:00,18.43,20.37,18.1,18.94,10926800.0,11.86,13.1085,11.6477,12.1882,10926800.0
2009-09-21 10:00:00,18.96,19.11,18.52,18.76,4895700.0,12.2011,12.2976,11.918,12.0724,4895700.0
2009-09-21 10:30:00,18.75,18.77,18.5,18.63,2908700.0,12.066,12.0788,11.9051,11.9887,2908700.0
2009-09-21 11:00:00,18.63,18.9,18.61,18.79,2992600.0,11.9887,12.1625,11.9759,12.0917,2992600.0
2009-09-21 11:30:00,18.8,18.86,18.65,18.8,2136000.0,12.0981,12.1367,12.0016,12.0981,2136000.0
2009-09-21 12:00:00,18.8,18.81,18.62,18.65,1218200.0,12.0981,12.1046,11.9823,12.0016,1218200.0
2009-09-21 12:30:00,18.65,18.68,18.5,18.52,1407200.0,12.0016,12.0209,11.9051,11.918,1407200.0
2009-09-21 13:00:00,18.52,18.55,18.2,18.51,3832200.0,11.918,11.9373,11.712,11.9115,3832200.0
2009-09-21 13:30:00,18.52,18.61,18.38,18.44,1636700.0,11.918,11.9759,11.8279,11.8665,1636700.0
2009-09-21 14:00:00,18.44,18.53,18.35,18.42,1334100.0,11.8665,11.9244,11.8086,11.8536,1334100.0
2009-09-21 14:30:00,18.42,18.57,18.42,18.49,1365600.0,11.8536,11.9501,11.8536,11.8986,1365600.0
2009-09-21 15:00:00,18.49,18.64,18.49,18.6,1467400.0,11.8986,11.9952,11.8986,11.9694,1467400.0
2009-09-21 15:30:00,18.6,18.65,18.48,18.63,3958000.0,11.9694,12.0016,11.8922,11.9887,3958000.0
2009-09-22 09:30:00,18.98,19.27,18.81,19.06,7312200.0,12.214,12.4006,12.1046,12.2654,7312200.0
2009-09-22 10:00:00,19.06,19.32,19.0,19.13,4112900.0,12.2654,12.4328,12.2268,12.3105,4112900.0
2009-09-22 10:30:00,19.12,19.13,18.97,19.09,2344900.0,12.3041,12.3105,12.2075,12.2848,2344900.0
2009-09-22 11:00:00,19.09,19.33,19.09,19.16,2576500.0,12.2848,12.4392,12.2848,12.3298,2576500.0
2009-09-22 11:30:00,19.16,19.32,19.02,19.25,2360100.0,12.3298,12.4328,12.2397,12.3877,2360100.0
2009-09-22 12:00:00,19.25,19.35,19.19,19.32,3249200.0,12.3877,12.4521,12.3491,12.4328,3249200.0
2009-09-22 12:30:00,19.32,19.37,19.12,19.17,2056100.0,12.4328,12.4649,12.3041,12.3362,2056100.0
2009-09-22 13:00:00,19.16,19.3,19.16,19.24,1472100.0,12.3298,12.4199,12.3298,12.3813,1472100.0
2009-09-22 13:30:00,19.24,19.28,19.19,19.24,1128400.0,12.3813,12.407,12.3491,12.3813,1128400.0
2009-09-22 14:00:00,19.24,19.37,19.24,19.32,1910600.0,12.3813,12.4649,12.3813,12.4328,1910600.0
2009-09-22 14:30:00,19.33,19.39,19.26,19.38,1466900.0,12.4392,12.4778,12.3942,12.4714,1466900.0
2009-09-22 15:00:00,19.38,19.41,19.22,19.26,1728500.0,12.4714,12.4907,12.3684,12.3942,1728500.0
2009-09-22 15:30:00,19.26,19.32,19.2,19.24,2827500.0,12.3942,12.4328,12.3555,12.3813,2827500.0
2009-09-23 09:30:00,19.6,19.79,19.49,19.58,6494900.0,12.6129,12.7352,12.5422,12.6001,6494900.0
2009-09-23 10:00:00,19.58,19.63,19.35,19.42,4337400.0,12.6001,12.6323,12.4521,12.4971,4337400.0
2009-09-23 10:30:00,19.42,19.42,18.97,19.16,5633500.0,12.4971,12.4971,12.2075,12.3298,5633500.0
2009-09-23 11:00:00,19.17,19.34,18.9,19.25,3939400.0,12.3362,12.4456,12.1625,12.3877,3939400.0
2009-09-23 11:30:00,19.26,19.35,19.2,19.27,1661000.0,12.3942,12.4521,12.3555,12.4006,1661000.0
2009-09-23 12:00:00,19.27,19.32,19.22,19.28,1001900.0,12.4006,12.4328,12.3684,12.407,1001900.0
2009-09-23 12:30:00,19.28,19.31,19.18,19.23,1289600.0,12.407,12.4263,12.3427,12.3748,1289600.0
2009-09-23 13:00:00,19.23,19.23,19.07,19.08,1372500.0,12.3748,12.3748,12.2719,12.2783,1372500.0
2009-09-23 13:30:00,19.09,19.18,19.04,19.17,1085400.0,12.2848,12.3427,12.2526,12.3362,1085400.0
2009-09-23 14:00:00,19.17,19.3,19.1,19.18,1805300.0,12.3362,12.4199,12.2912,12.3427,1805300.0
2009-09-23 14:30:00,19.18,19.32,19.06,19.12,2470300.0,12.3427,12.4328,12.2654,12.3041,2470300.0
2009-09-23 15:00:00,19.12,19.22,18.98,19.0,2229700.0,12.3041,12.3684,12.214,12.2268,2229700.0
2009-09-23 15:30:00,19.0,19.04,18.7,18.75,5595800.0,12.2268,12.2526,12.0338,12.066,5595800.0
2009-09-24 09:30:00,18.91,19.01,18.27,18.46,5648100.0,12.1689,12.2333,11.7571,11.8793,5648100.0
2009-09-24 10:00:00,18.46,18.46,17.54,17.72,10162700.0,11.8793,11.8793,11.2873,11.4031,10162700.0
2009-09-24 10:30:00,17.73,17.9,17.67,17.76,4749500.0,11.4096,11.519,11.371,11.4289,4749500.0
2009-09-24 11:00:00,17.76,18.02,17.74,17.86,3500700.0,11.4289,11.5962,11.416,11.4932,3500700.0
2009-09-24 11:30:00,17.87,17.96,17.56,17.56,2667000.0,11.4997,11.5576,11.3002,11.3002,2667000.0
2009-09-24 12:00:00,17.56,17.62,16.94,17.12,10078300.0,11.3002,11.3388,10.9012,11.017,10078300.0
2009-09-24 12:30:00,17.12,17.43,17.1,17.31,3708300.0,11.017,11.2165,11.0042,11.1393,3708300.0
2009-09-24 13:00:00,17.32,17.51,17.19,17.25,2859200.0,11.1457,11.268,11.0621,11.1007,2859200.0
2009-09-24 13:30:00,17.25,17.26,17.01,17.12,2569700.0,11.1007,11.1071,10.9462,11.017,2569700.0
2009-09-24 14:00:00,17.12,17.18,16.99,17.16,2621800.0,11.017,11.0556,10.9334,11.0428,2621800.0
2009-09-24 14:30:00,17.16,17.38,17.12,17.38,2641600.0,11.0428,11.1843,11.017,11.1843,2641600.0
2009-09-24 15:00:00,17.37,17.49,17.23,17.41,3113000.0,11.1779,11.2551,11.0878,11.2036,3113000.0
2009-09-24 15:30:00,17.41,17.48,17.26,17.35,4206100.0,11.2036,11.2487,11.1071,11.165,4206100.0
2009-09-25 09:30:00,17.0,17.82,16.81,17.61,8162800.0,10.9398,11.4675,10.8175,11.3323,8162800.0
2009-09-25 10:00:00,17.61,18.03,17.51,17.64,6506000.0,11.3323,11.6026,11.268,11.3517,6506000.0
2009-09-25 10:30:00,17.64,17.85,17.52,17.72,3251000.0,11.3517,11.4868,11.2744,11.4031,3251000.0
2009-09-25 11:00:00,17.72,17.77,17.44,17.6,2541200.0,11.4031,11.4353,11.223,11.3259,2541200.0
2009-09-25 11:30:00,17.61,17.78,17.57,17.67,1235000.0,11.3323,11.4417,11.3066,11.371,1235000.0
2009-09-25 12:00:00,17.66,17.74,17.41,17.48,1661300.0,11.3645,11.416,11.2036,11.2487,1661300.0
2009-09-25 12:30:00,17.49,17.53,17.32,17.36,1439700.0,11.2551,11.2809,11.1457,11.1715,1439700.0
2009-09-25 13:00:00,17.34,17.4,17.2,17.35,2406400.0,11.1586,11.1972,11.0685,11.165,2406400.0
2009-09-25 13:30:00,17.36,17.63,17.33,17.63,1930000.0,11.1715,11.3452,11.1522,11.3452,1930000.0
2009-09-25 14:00:00,17.63,17.64,17.44,17.49,2216200.0,11.3452,11.3517,11.223,11.2551,2216200.0
2009-09-25 14:30:00,17.48,17.62,17.43,17.6,1420700.0,11.2487,11.3388,11.2165,11.3259,1420700.0
2009-09-25 15:00:00,17.6,17.63,17.5,17.62,1656100.0,11.3259,11.3452,11.2616,11.3388,1656100.0
2009-09-25 15:30:00,17.61,17.73,17.55,17.59,3153800.0,11.3323,11.4096,11.2937,11.3195,3153800.0
2009-09-28 09:30:00,17.82,17.93,17.26,17.5,4570300.0,11.4675,11.5383,11.1071,11.2616,4570300.0
2009-09-28 10:00:00,17.5,17.61,17.3,17.41,2911100.0,11.2616,11.3323,11.1329,11.2036,2911100.0
2009-09-28 10:30:00,17.42,17.54,17.38,17.47,2187200.0,11.2101,11.2873,11.1843,11.2423,2187200.0
2009-09-28 11:00:00,17.47,17.5,17.31,17.35,1238500.0,11.2423,11.2616,11.1393,11.165,1238500.0
2009-09-28 11:30:00,17.36,17.45,17.29,17.4,1316500.0,11.1715,11.2294,11.1264,11.1972,1316500.0
2009-09-28 12:00:00,17.41,17.46,17.36,17.41,838900.0,11.2036,11.2358,11.1715,11.2036,838900.0
2009-09-28 12:30:00,17.41,17.45,17.38,17.41,835500.0,11.2036,11.2294,11.1843,11.2036,835500.0
2009-09-28 13:00:00,17.42,17.64,17.41,17.64,1558200.0,11.2101,11.3517,11.2036,11.3517,1558200.0
2009-09-28 13:30:00,17.64,17.92,17.63,17.72,3176800.0,11.3517,11.5318,11.3452,11.4031,3176800.0
2009-09-28 14:00:00,17.73,17.81,17.59,17.63,1586800.0,11.4096,11.4611,11.3195,11.3452,1586800.0
2009-09-28 14:30:00,17.62,17.62,17.5,17.52,1347700.0,11.3388,11.3388,11.2616,11.2744,1347700.0
2009-09-28 15:00:00,17.52,17.72,17.51,17.67,1335300.0,11.2744,11.4031,11.268,11.371,1335300.0
2009-09-28 15:30:00,17.67,17.72,17.57,17.6,2159900.0,11.371,11.4031,11.3066,11.3259,2159900.0
2009-09-29 09:30:00,17.74,18.03,17.5,17.88,4254800.0,11.416,11.6026,11.2616,11.5061,4254800.0
2009-09-29 10:00:00,17.86,17.91,17.62,17.79,2360300.0,11.4932,11.5254,11.3388,11.4482,2360300.0
2009-09-29 10:30:00,17.8,17.88,17.66,17.68,1736200.0,11.4546,11.5061,11.3645,11.3774,1736200.0
2009-09-29 11:00:00,17.67,17.85,17.62,17.8,1154400.0,11.371,11.4868,11.3388,11.4546,1154400.0
2009-09-29 11:30:00,17.8,17.85,17.7,17.76,1004000.0,11.4546,11.4868,11.3903,11.4289,1004000.0
2009-09-29 12:00:00,17.77,17.88,17.76,17.84,1223500.0,11.4353,11.5061,11.4289,11.4804,1223500.0
2009-09-29 12:30:00,17.84,17.96,17.8,17.82,1562200.0,11.4804,11.5576,11.4546,11.4675,1562200.0
2009-09-29 13:00:00,17.82,17.84,17.76,17.79,1382600.0,11.4675,11.4804,11.4289,11.4482,1382600.0
2009-09-29 13:30:00,17.78,17.83,17.74,17.8,4196200.0,11.4417,11.4739,11.416,11.4546,4196200.0
2009-09-29 14:00:00,17.8,17.82,17.7,17.72,1812500.0,11.4546,11.4675,11.3903,11.4031,1812500.0
2009-09-29 14:30:00,17.72,17.74,17.6,17.66,1214200.0,11.4031,11.416,11.3259,11.3645,1214200.0
2009-09-29 15:00:00,17.65,17.67,17.54,17.55,1400400.0,11.3581,11.371,11.2873,11.2937,1400400.0
2009-09-29 15:30:00,17.55,17.6,17.35,17.37,3725000.0,11.2937,11.3259,11.165,11.1779,3725000.0
2009-09-30 09:30:00,17.73,17.75,16.62,16.81,8433300.0,11.4096,11.4224,10.6953,10.8175,8433300.0
2009-09-30 10:00:00,16.82,16.94,16.58,16.71,4715900.0,10.824,10.9012,10.6695,10.7532,4715900.0
2009-09-30 10:30:00,16.72,16.78,16.58,16.61,3056400.0,10.7596,10.7982,10.6695,10.6888,3056400.0
2009-09-30 11:00:00,16.62,16.82,16.5,16.73,3991200.0,10.6953,10.824,10.618,10.7661,3991200.0
2009-09-30 11:30:00,16.72,16.84,16.68,16.79,2514200.0,10.7596,10.8368,10.7339,10.8047,2514200.0
2009-09-30 12:00:00,16.79,16.81,16.7,16.76,1500600.0,10.8047,10.8175,10.7467,10.7854,1500600.0
2009-09-30 12:30:00,16.77,17.11,16.76,17.07,3832600.0,10.7918,11.0106,10.7854,10.9848,3832600.0
2009-09-30 13:00:00,17.07,17.27,17.06,17.19,2912200.0,10.9848,11.1136,10.9784,11.0621,2912200.0
2009-09-30 13:30:00,17.18,17.21,17.01,17.01,1957900.0,11.0556,11.0749,10.9462,10.9462,1957900.0
2009-09-30 14:00:00,17.01,17.09,16.92,17.06,1471600.0,10.9462,10.9977,10.8883,10.9784,1471600.0
2009-09-30 14:30:00,17.06,17.19,16.93,16.94,1932900.0,10.9784,11.0621,10.8948,10.9012,1932900.0
2009-09-30 15:00:00,16.95,16.97,16.72,16.79,2481800.0,10.9076,10.9205,10.7596,10.8047,2481800.0
2009-09-30 15:30:00,16.8,16.89,16.74,16.77,4230400.0,10.8111,10.869,10.7725,10.7918,4230400.0
2009-10-01 09:30:00,16.61,16.65,16.2,16.47,5126800.0,10.6888,10.7146,10.425,10.5987,5126800.0
2009-10-01 10:00:00,16.47,16.53,16.19,16.28,4176300.0,10.5987,10.6373,10.4186,10.4765,4176300.0
2009-10-01 10:30:00,16.28,16.41,16.24,16.37,2224700.0,10.4765,10.5601,10.4507,10.5344,2224700.0
2009-10-01 11:00:00,16.38,16.38,15.68,15.79,6403800.0,10.5408,10.5408,10.0904,10.1611,6403800.0
2009-10-01 11:30:00,15.8,15.92,15.68,15.86,3211900.0,10.1676,10.2448,10.0904,10.2062,3211900.0
2009-10-01 12:00:00,15.87,15.91,15.65,15.87,2829600.0,10.2126,10.2384,10.0711,10.2126,2829600.0
2009-10-01 12:30:00,15.86,15.99,15.78,15.83,1843600.0,10.2062,10.2899,10.1547,10.1869,1843600.0
2009-10-01 13:00:00,15.82,15.84,15.6,15.62,2326300.0,10.1805,10.1933,10.0389,10.0517,2326300.0
2009-10-01 13:30:00,15.62,15.71,15.56,15.69,2337400.0,10.0517,10.1097,10.0131,10.0968,2337400.0
2009-10-01 14:00:00,15.69,15.88,15.65,15.85,2002700.0,10.0968,10.2191,10.0711,10.1998,2002700.0
2009-10-01 14:30:00,15.85,15.87,15.6,15.62,2215300.0,10.1998,10.2126,10.0389,10.0517,2215300.0
2009-10-01 15:00:00,15.62,15.63,15.5,15.52,3531600.0,10.0517,10.0582,9.9745,9.9874,3531600.0
2009-10-01 15:30:00,15.51,15.59,15.4,15.42,5849600.0,9.981,10.0324,9.9102,9.923,5849600.0
2009-10-02 09:30:00,14.79,15.22,14.38,14.85,12620400.0,9.5176,9.7943,9.2538,9.5562,12620400.0
2009-10-02 10:00:00,14.85,15.39,14.78,15.39,7066400.0,9.5562,9.9037,9.5112,9.9037,7066400.0
2009-10-02 10:30:00,15.39,15.86,15.18,15.32,6641200.0,9.9037,10.2062,9.7686,9.8587,6641200.0
2009-10-02 11:00:00,15.32,15.68,15.23,15.66,2559100.0,9.8587,10.0904,9.8008,10.0775,2559100.0
2009-10-02 11:30:00,15.66,15.93,15.56,15.83,3764000.0,10.0775,10.2512,10.0131,10.1869,3764000.0
2009-10-02 12:00:00,15.83,16.39,15.83,16.34,5511100.0,10.1869,10.5473,10.1869,10.5151,5511100.0
2009-10-02 12:30:00,16.35,16.44,16.11,16.27,3669900.0,10.5215,10.5794,10.3671,10.47,3669900.0
2009-10-02 13:00:00,16.27,16.52,16.23,16.44,3651900.0,10.47,10.6309,10.4443,10.5794,3651900.0
2009-10-02 13:30:00,16.44,16.58,16.28,16.3,3957500.0,10.5794,10.6695,10.4765,10.4893,3957500.0
2009-10-02 14:00:00,16.31,16.36,16.16,16.33,2481300.0,10.4958,10.528,10.3992,10.5086,2481300.0
2009-10-02 14:30:00,16.33,16.37,16.17,16.23,2044900.0,10.5086,10.5344,10.4057,10.4443,2044900.0
2009-10-02 15:00:00,16.22,16.23,15.94,16.08,3161000.0,10.4379,10.4443,10.2577,10.3478,3161000.0
2009-10-02 15:30:00,16.08,16.2,15.99,16.13,3849200.0,10.3478,10.425,10.2899,10.3799,3849200.0
2009-10-05 09:30:00,16.45,16.7,16.11,16.53,6256600.0,10.5859,10.7467,10.3671,10.6373,6256600.0
2009-10-05 10:00:00,16.53,16.84,16.43,16.71,5388800.0,10.6373,10.8368,10.573,10.7532,5388800.0
2009-10-05 10:30:00,16.72,16.84,16.6,16.81,2442400.0,10.7596,10.8368,10.6824,10.8175,2442400.0
2009-10-05 11:00:00,16.81,16.95,16.78,16.9,3481500.0,10.8175,10.9076,10.7982,10.8755,3481500.0
2009-10-05 11:30:00,16.91,17.22,16.78,17.15,4425800.0,10.8819,11.0814,10.7982,11.0363,4425800.0
2009-10-05 12:00:00,17.14,17.17,16.84,16.87,2612100.0,11.0299,11.0492,10.8368,10.8561,2612100.0
2009-10-05 12:30:00,16.87,17.01,16.86,16.97,1685000.0,10.8561,10.9462,10.8497,10.9205,1685000.0
2009-10-05 13:00:00,16.97,17.09,16.95,17.0,1942500.0,10.9205,10.9977,10.9076,10.9398,1942500.0
2009-10-05 13:30:00,16.99,17.11,16.84,17.06,2625100.0,10.9334,11.0106,10.8368,10.9784,2625100.0
2009-10-05 14:00:00,17.05,17.17,16.9,17.13,2230800.0,10.972,11.0492,10.8755,11.0235,2230800.0
2009-10-05 14:30:00,17.13,17.36,17.13,17.32,3287400.0,11.0235,11.1715,11.0235,11.1457,3287400.0
2009-10-05 15:00:00,17.31,17.47,17.26,17.46,3692300.0,11.1393,11.2423,11.1071,11.2358,3692300.0
2009-10-05 15:30:00,17.45,17.46,17.28,17.44,5182700.0,11.2294,11.2358,11.12,11.223,5182700.0
2009-10-06 09:30:00,17.96,18.25,17.75,17.9,9532800.0,11.5576,11.7442,11.4224,11.519,9532800.0
2009-10-06 10:00:00,17.9,18.07,17.7,17.72,5500900.0,11.519,11.6284,11.3903,11.4031,5500900.0
2009-10-06 10:30:00,17.72,17.97,17.67,17.76,3355800.0,11.4031,11.564,11.371,11.4289,3355800.0
2009-10-06 11:00:00,17.76,17.88,17.62,17.72,3569300.0,11.4289,11.5061,11.3388,11.4031,3569300.0
2009-10-06 11:30:00,17.73,17.74,17.55,17.72,2674200.0,11.4096,11.416,11.2937,11.4031,2674200.0
2009-10-06 12:00:00,17.72,17.9,17.71,17.8,2075700.0,11.4031,11.519,11.3967,11.4546,2075700.0
2009-10-06 12:30:00,17.81,17.87,17.7,17.71,1250200.0,11.4611,11.4997,11.3903,11.3967,1250200.0
2009-10-06 13:00:00,17.72,17.79,17.58,17.77,1534100.0,11.4031,11.4482,11.313,11.4353,1534100.0
2009-10-06 13:30:00,17.77,17.87,17.6,17.63,1719000.0,11.4353,11.4997,11.3259,11.3452,1719000.0
2009-10-06 14:00:00,17.63,17.64,17.15,17.22,5314400.0,11.3452,11.3517,11.0363,11.0814,5314400.0
2009-10-06 14:30:00,17.21,17.35,17.17,17.23,2909400.0,11.0749,11.165,11.0492,11.0878,2909400.0
2009-10-06 15:00:00,17.24,17.46,17.2,17.35,3489200.0,11.0942,11.2358,11.0685,11.165,3489200.0
2009-10-06 15:30:00,17.35,17.41,17.26,17.36,4148100.0,11.165,11.2036,11.1071,11.1715,4148100.0
2009-10-07 09:30:00,17.27,17.62,16.9,17.34,5343900.0,11.1136,11.3388,10.8755,11.1586,5343900.0
2009-10-07 10:00:00,17.34,17.74,17.21,17.65,3299700.0,11.1586,11.416,11.0749,11.3581,3299700.0
2009-10-07 10:30:00,17.65,17.67,17.51,17.56,2183300.0,11.3581,11.371,11.268,11.3002,2183300.0
2009-10-07 11:00:00,17.56,17.69,17.49,17.52,1680100.0,11.3002,11.3838,11.2551,11.2744,1680100.0
2009-10-07 11:30:00,17.52,17.53,17.33,17.36,2045800.0,11.2744,11.2809,11.1522,11.1715,2045800.0
2009-10-07 12:00:00,17.36,17.55,17.35,17.51,1224200.0,11.1715,11.2937,11.165,11.268,1224200.0
2009-10-07 12:30:00,17.51,17.56,17.42,17.55,994300.0,11.268,11.3002,11.2101,11.2937,994300.0
2009-10-07 13:00:00,17.55,17.56,17.36,17.44,976200.0,11.2937,11.3002,11.1715,11.223,976200.0
2009-10-07 13:30:00,17.43,17.51,17.39,17.51,1166000.0,11.2165,11.268,11.1908,11.268,1166000.0
2009-10-07 14:00:00,17.51,17.51,17.15,17.26,2052100.0,11.268,11.268,11.0363,11.1071,2052100.0
2009-10-07 14:30:00,17.26,17.37,17.23,17.24,1086000.0,11.1071,11.1779,11.0878,11.0942,1086000.0
2009-10-07 15:00:00,17.24,17.37,17.2,17.35,1684400.0,11.0942,11.1779,11.0685,11.165,1684400.0
2009-10-07 15:30:00,17.36,17.43,17.31,17.37,2399500.0,11.1715,11.2165,11.1393,11.1779,2399500.0
2009-10-08 09:30:00,17.7,17.85,17.56,17.73,3837500.0,11.3903,11.4868,11.3002,11.4096,3837500.0
2009-10-08 10:00:00,17.74,18.22,17.65,18.18,6546400.0,11.416,11.7249,11.3581,11.6992,6546400.0
2009-10-08 10:30:00,18.18,18.52,18.16,18.34,6964800.0,11.6992,11.918,11.6863,11.8021,6964800.0
2009-10-08 11:00:00,18.34,18.67,18.3,18.46,4572300.0,11.8021,12.0145,11.7764,11.8793,4572300.0
2009-10-08 11:30:00,18.46,18.6,18.41,18.47,2376200.0,11.8793,11.9694,11.8472,11.8858,2376200.0
2009-10-08 12:00:00,18.46,18.75,18.42,18.65,3303000.0,11.8793,12.066,11.8536,12.0016,3303000.0
2009-10-08 12:30:00,18.64,18.67,18.46,18.53,1963500.0,11.9952,12.0145,11.8793,11.9244,1963500.0
2009-10-08 13:00:00,18.53,18.53,18.33,18.4,2474700.0,11.9244,11.9244,11.7957,11.8407,2474700.0
2009-10-08 13:30:00,18.41,18.46,18.24,18.39,2167300.0,11.8472,11.8793,11.7378,11.8343,2167300.0
2009-10-08 14:00:00,18.39,18.46,18.3,18.39,1276000.0,11.8343,11.8793,11.7764,11.8343,1276000.0
2009-10-08 14:30:00,18.38,18.47,18.33,18.43,1498500.0,11.8279,11.8858,11.7957,11.86,1498500.0
2009-10-08 15:00:00,18.42,18.54,18.42,18.46,2359400.0,11.8536,11.9308,11.8536,11.8793,2359400.0
2009-10-08 15:30:00,18.45,18.46,18.21,18.29,4518000.0,11.8729,11.8793,11.7185,11.7699,4518000.0
2009-10-09 09:30:00,18.47,18.7,17.9,18.31,8016600.0,11.8858,12.0338,11.519,11.7828,8016600.0
2009-10-09 10:00:00,18.3,18.33,18.1,18.21,3387600.0,11.7764,11.7957,11.6477,11.7185,3387600.0
2009-10-09 10:30:00,18.21,18.28,18.08,18.17,2219900.0,11.7185,11.7635,11.6348,11.6927,2219900.0
2009-10-09 11:00:00,18.17,18.26,18.06,18.17,2127600.0,11.6927,11.7506,11.6219,11.6927,2127600.0
2009-10-09 11:30:00,18.17,18.23,18.11,18.12,1434200.0,11.6927,11.7313,11.6541,11.6605,1434200.0
2009-10-09 12:00:00,18.13,18.17,17.97,18.02,2094100.0,11.667,11.6927,11.564,11.5962,2094100.0
2009-10-09 12:30:00,18.02,18.03,17.73,17.96,3072300.0,11.5962,11.6026,11.4096,11.5576,3072300.0
2009-10-09 13:00:00,17.96,18.02,17.89,17.96,1208800.0,11.5576,11.5962,11.5125,11.5576,1208800.0
2009-10-09 13:30:00,17.96,18.07,17.94,18.04,971100.0,11.5576,11.6284,11.5447,11.6091,971100.0
2009-10-09 14:00:00,18.03,18.04,17.93,17.99,1319100.0,11.6026,11.6091,11.5383,11.5769,1319100.0
2009-10-09 14:30:00,17.99,18.1,17.99,18.08,833800.0,11.5769,11.6477,11.5769,11.6348,833800.0
2009-10-09 15:00:00,18.08,18.16,18.03,18.1,1795600.0,11.6348,11.6863,11.6026,11.6477,1795600.0
2009-10-09 15:30:00,18.1,18.13,18.03,18.04,2989000.0,11.6477,11.667,11.6026,11.6091,2989000.0
2009-10-12 09:30:00,18.35,18.84,18.2,18.78,4264700.0,11.8086,12.1239,11.712,12.0853,4264700.0
2009-10-12 10:00:00,18.77,18.79,18.53,18.56,3542700.0,12.0788,12.0917,11.9244,11.9437,3542700.0
2009-10-12 10:30:00,18.55,18.55,18.33,18.51,2820100.0,11.9373,11.9373,11.7957,11.9115,2820100.0
2009-10-12 11:00:00,18.5,18.73,18.47,18.64,2178600.0,11.9051,12.0531,11.8858,11.9952,2178600.0
2009-10-12 11:30:00,18.64,18.68,18.38,18.43,1771400.0,11.9952,12.0209,11.8279,11.86,1771400.0
2009-10-12 12:00:00,18.44,18.52,18.36,18.4,900600.0,11.8665,11.918,11.815,11.8407,900600.0
2009-10-12 12:30:00,18.4,18.45,18.38,18.4,568500.0,11.8407,11.8729,11.8279,11.8407,568500.0
2009-10-12 13:00:00,18.4,18.44,17.6,17.62,4648400.0,11.8407,11.8665,11.3259,11.3388,4648400.0
2009-10-12 13:30:00,17.61,17.94,16.63,17.79,22295400.0,11.3323,11.5447,10.7017,11.4482,22295400.0
2009-10-12 14:00:00,17.79,17.94,17.43,17.56,7936000.0,11.4482,11.5447,11.2165,11.3002,7936000.0
2009-10-12 14:30:00,17.57,17.58,17.31,17.48,4632100.0,11.3066,11.313,11.1393,11.2487,4632100.0
2009-10-12 15:00:00,17.5,17.66,17.49,17.64,2597900.0,11.2616,11.3645,11.2551,11.3517,2597900.0
2009-10-12 15:30:00,17.64,17.77,17.61,17.68,4837900.0,11.3517,11.4353,11.3323,11.3774,4837900.0
2009-10-13 09:30:00,17.52,17.97,17.41,17.75,5749300.0,11.2744,11.564,11.2036,11.4224,5749300.0
2009-10-13 10:00:00,17.75,17.75,17.43,17.59,4756700.0,11.4224,11.4224,11.2165,11.3195,4756700.0
2009-10-13 10:30:00,17.6,17.9,17.56,17.88,3265500.0,11.3259,11.519,11.3002,11.5061,3265500.0
2009-10-13 11:00:00,17.88,17.9,17.7,17.81,2236000.0,11.5061,11.519,11.3903,11.4611,2236000.0
2009-10-13 11:30:00,17.82,18.07,17.8,17.93,3305800.0,11.4675,11.6284,11.4546,11.5383,3305800.0
2009-10-13 12:00:00,17.94,18.01,17.75,17.8,1694200.0,11.5447,11.5898,11.4224,11.4546,1694200.0
2009-10-13 12:30:00,17.8,17.84,17.74,17.79,1061300.0,11.4546,11.4804,11.416,11.4482,1061300.0
2009-10-13 13:00:00,17.78,17.91,17.77,17.81,835900.0,11.4417,11.5254,11.4353,11.4611,835900.0
2009-10-13 13:30:00,17.82,17.84,17.7,17.76,920300.0,11.4675,11.4804,11.3903,11.4289,920300.0
2009-10-13 14:00:00,17.76,17.81,17.65,17.8,1259100.0,11.4289,11.4611,11.3581,11.4546,1259100.0
2009-10-13 14:30:00,17.8,17.83,17.76,17.78,721600.0,11.4546,11.4739,11.4289,11.4417,721600.0
2009-10-13 15:00:00,17.78,17.86,17.74,17.82,1086900.0,11.4417,11.4932,11.416,11.4675,1086900.0
2009-10-13 15:30:00,17.81,17.82,17.7,17.74,1859900.0,11.4611,11.4675,11.3903,11.416,1859900.0
2009-10-14 09:30:00,18.39,18.44,18.09,18.26,4723000.0,11.8343,11.8665,11.6412,11.7506,4723000.0
2009-10-14 10:00:00,18.26,18.29,18.14,18.2,2317900.0,11.7506,11.7699,11.6734,11.712,2317900.0
2009-10-14 10:30:00,18.2,18.28,18.18,18.25,1976800.0,11.712,11.7635,11.6992,11.7442,1976800.0
2009-10-14 11:00:00,18.24,18.27,18.06,18.07,2016000.0,11.7378,11.7571,11.6219,11.6284,2016000.0
2009-10-14 11:30:00,18.07,18.14,17.85,17.9,2345000.0,11.6284,11.6734,11.4868,11.519,2345000.0
2009-10-14 12:00:00,17.9,18.05,17.82,18.0,2381100.0,11.519,11.6155,11.4675,11.5833,2381100.0
2009-10-14 12:30:00,18.01,18.12,17.97,18.11,1424000.0,11.5898,11.6605,11.564,11.6541,1424000.0
2009-10-14 13:00:00,18.1,18.14,18.0,18.01,1142900.0,11.6477,11.6734,11.5833,11.5898,1142900.0
2009-10-14 13:30:00,18.01,18.09,18.01,18.08,863200.0,11.5898,11.6412,11.5898,11.6348,863200.0
2009-10-14 14:00:00,18.08,18.17,18.04,18.09,1393600.0,11.6348,11.6927,11.6091,11.6412,1393600.0
2009-10-14 14:30:00,18.08,18.12,17.97,18.04,1403500.0,11.6348,11.6605,11.564,11.6091,1403500.0
2009-10-14 15:00:00,18.04,18.09,18.01,18.03,1655100.0,11.6091,11.6412,11.5898,11.6026,1655100.0
2009-10-14 15:30:00,18.04,18.08,17.91,17.96,4074300.0,11.6091,11.6348,11.5254,11.5576,4074300.0
2009-10-15 09:30:00,16.93,17.1,16.7,16.94,13434400.0,10.8948,11.0042,10.7467,10.9012,13434400.0
2009-10-15 10:00:00,16.93,17.01,16.55,16.57,9953600.0,10.8948,10.9462,10.6502,10.6631,9953600.0
2009-10-15 10:30:00,16.57,16.86,16.51,16.83,6645900.0,10.6631,10.8497,10.6245,10.8304,6645900.0
2009-10-15 11:00:00,16.84,16.89,16.71,16.78,4398700.0,10.8368,10.869,10.7532,10.7982,4398700.0
2009-10-15 11:30:00,16.78,16.8,16.6,16.7,3124300.0,10.7982,10.8111,10.6824,10.7467,3124300.0
2009-10-15 12:00:00,16.7,16.85,16.69,16.81,2544900.0,10.7467,10.8433,10.7403,10.8175,2544900.0
2009-10-15 12:30:00,16.82,16.86,16.72,16.82,1805200.0,10.824,10.8497,10.7596,10.824,1805200.0
2009-10-15 13:00:00,16.82,16.83,16.73,16.78,1502900.0,10.824,10.8304,10.7661,10.7982,1502900.0
2009-10-15 13:30:00,16.77,16.82,16.74,16.75,1197300.0,10.7918,10.824,10.7725,10.7789,1197300.0
2009-10-15 14:00:00,16.74,16.76,16.65,16.72,2055700.0,10.7725,10.7854,10.7146,10.7596,2055700.0
2009-10-15 14:30:00,16.73,16.94,16.72,16.89,2209900.0,10.7661,10.9012,10.7596,10.869,2209900.0
2009-10-15 15:00:00,16.89,17.09,16.86,16.95,4937100.0,10.869,10.9977,10.8497,10.9076,4937100.0
2009-10-15 15:30:00,16.96,16.98,16.86,16.89,3608700.0,10.9141,10.9269,10.8497,10.869,3608700.0
2009-10-16 09:30:00,16.77,16.89,16.5,16.58,4771400.0,10.7918,10.869,10.618,10.6695,4771400.0
2009-10-16 10:00:00,16.57,16.58,16.34,16.53,3748400.0,10.6631,10.6695,10.5151,10.6373,3748400.0
2009-10-16 10:30:00,16.53,16.65,16.48,16.54,2133500.0,10.6373,10.7146,10.6052,10.6438,2133500.0
2009-10-16 11:00:00,16.54,16.62,16.45,16.6,1624800.0,10.6438,10.6953,10.5859,10.6824,1624800.0
2009-10-16 11:30:00,16.6,16.61,16.45,16.57,1513300.0,10.6824,10.6888,10.5859,10.6631,1513300.0
2009-10-16 12:00:00,16.57,16.64,16.54,16.63,1163100.0,10.6631,10.7081,10.6438,10.7017,1163100.0
2009-10-16 12:30:00,16.6,16.63,16.5,16.54,1296500.0,10.6824,10.7017,10.618,10.6438,1296500.0
2009-10-16 13:00:00,16.55,16.65,16.51,16.65,1144800.0,10.6502,10.7146,10.6245,10.7146,1144800.0
2009-10-16 13:30:00,16.65,16.9,16.64,16.85,3221900.0,10.7146,10.8755,10.7081,10.8433,3221900.0
2009-10-16 14:00:00,16.85,17.14,16.83,17.05,3801800.0,10.8433,11.0299,10.8304,10.972,3801800.0
2009-10-16 14:30:00,17.05,17.1,16.96,16.96,2341700.0,10.972,11.0042,10.9141,10.9141,2341700.0
2009-10-16 15:00:00,16.96,17.07,16.95,17.04,2418300.0,10.9141,10.9848,10.9076,10.9655,2418300.0
2009-10-16 15:30:00,17.04,17.07,16.8,16.84,3315300.0,10.9655,10.9848,10.8111,10.8368,3315300.0
2009-10-19 09:30:00,17.09,17.14,16.72,16.81,3935000.0,10.9977,11.0299,10.7596,10.8175,3935000.0
2009-10-19 10:00:00,16.81,17.07,16.77,17.02,2629200.0,10.8175,10.9848,10.7918,10.9527,2629200.0
2009-10-19 10:30:00,17.02,17.06,16.92,16.93,1846400.0,10.9527,10.9784,10.8883,10.8948,1846400.0
2009-10-19 11:00:00,16.92,17.0,16.91,16.92,1428900.0,10.8883,10.9398,10.8819,10.8883,1428900.0
2009-10-19 11:30:00,16.92,16.98,16.88,16.91,1531100.0,10.8883,10.9269,10.8626,10.8819,1531100.0
2009-10-19 12:00:00,16.92,16.94,16.85,16.85,785900.0,10.8883,10.9012,10.8433,10.8433,785900.0
2009-10-19 12:30:00,16.84,16.87,16.77,16.82,1162300.0,10.8368,10.8561,10.7918,10.824,1162300.0
2009-10-19 13:00:00,16.81,16.86,16.64,16.69,1537400.0,10.8175,10.8497,10.7081,10.7403,1537400.0
2009-10-19 13:30:00,16.68,16.8,16.68,16.75,1377700.0,10.7339,10.8111,10.7339,10.7789,1377700.0
2009-10-19 14:00:00,16.76,16.87,16.74,16.74,1031300.0,10.7854,10.8561,10.7725,10.7725,1031300.0
2009-10-19 14:30:00,16.74,16.79,16.67,16.77,1470400.0,10.7725,10.8047,10.7274,10.7918,1470400.0
2009-10-19 15:00:00,16.76,16.78,16.57,16.6,2173600.0,10.7854,10.7982,10.6631,10.6824,2173600.0
2009-10-19 15:30:00,16.59,16.67,16.57,16.6,2861300.0,10.676,10.7274,10.6631,10.6824,2861300.0
2009-10-20 09:30:00,16.86,17.0,16.66,16.84,4241100.0,10.8497,10.9398,10.721,10.8368,4241100.0
2009-10-20 10:00:00,16.84,16.89,16.7,16.76,2351300.0,10.8368,10.869,10.7467,10.7854,2351300.0
2009-10-20 10:30:00,16.77,16.89,16.73,16.85,1943200.0,10.7918,10.869,10.7661,10.8433,1943200.0
2009-10-20 11:00:00,16.84,16.87,16.67,16.7,2538600.0,10.8368,10.8561,10.7274,10.7467,2538600.0
2009-10-20 11:30:00,16.7,16.79,16.6,16.63,2004900.0,10.7467,10.8047,10.6824,10.7017,2004900.0
2009-10-20 12:00:00,16.63,16.64,16.48,16.57,1944000.0,10.7017,10.7081,10.6052,10.6631,1944000.0
2009-10-20 12:30:00,16.58,16.59,16.36,16.4,1988200.0,10.6695,10.676,10.528,10.5537,1988200.0
2009-10-20 13:00:00,16.4,16.49,16.38,16.49,990200.0,10.5537,10.6116,10.5408,10.6116,990200.0
2009-10-20 13:30:00,16.48,16.53,16.38,16.39,956100.0,10.6052,10.6373,10.5408,10.5473,956100.0
2009-10-20 14:00:00,16.39,16.56,16.38,16.52,760900.0,10.5473,10.6567,10.5408,10.6309,760900.0
2009-10-20 14:30:00,16.52,16.6,16.45,16.48,961800.0,10.6309,10.6824,10.5859,10.6052,961800.0
2009-10-20 15:00:00,16.49,16.55,16.44,16.5,978500.0,10.6116,10.6502,10.5794,10.618,978500.0
2009-10-20 15:30:00,16.5,16.53,16.45,16.49,1782300.0,10.618,10.6373,10.5859,10.6116,1782300.0
2009-10-21 09:30:00,16.5,16.91,16.47,16.75,3585000.0,10.618,10.8819,10.5987,10.7789,3585000.0
2009-10-21 10:00:00,16.75,17.0,16.75,16.88,2731500.0,10.7789,10.9398,10.7789,10.8626,2731500.0
2009-10-21 10:30:00,16.88,16.9,16.8,16.86,2043800.0,10.8626,10.8755,10.8111,10.8497,2043800.0
2009-10-21 11:00:00,16.85,16.88,16.76,16.85,1276100.0,10.8433,10.8626,10.7854,10.8433,1276100.0
2009-10-21 11:30:00,16.86,16.86,16.76,16.81,1250400.0,10.8497,10.8497,10.7854,10.8175,1250400.0
2009-10-21 12:00:00,16.8,16.82,16.63,16.77,1519700.0,10.8111,10.824,10.7017,10.7918,1519700.0
2009-10-21 12:30:00,16.77,16.87,16.74,16.84,966500.0,10.7918,10.8561,10.7725,10.8368,966500.0
2009-10-21 13:00:00,16.83,16.86,16.78,16.8,575400.0,10.8304,10.8497,10.7982,10.8111,575400.0
2009-10-21 13:30:00,16.81,16.87,16.8,16.85,863100.0,10.8175,10.8561,10.8111,10.8433,863100.0
2009-10-21 14:00:00,16.85,16.87,16.77,16.78,1137100.0,10.8433,10.8561,10.7918,10.7982,1137100.0
2009-10-21 14:30:00,16.78,16.86,16.72,16.83,1155100.0,10.7982,10.8497,10.7596,10.8304,1155100.0
2009-10-21 15:00:00,16.83,16.84,16.63,16.68,1495900.0,10.8304,10.8368,10.7017,10.7339,1495900.0
2009-10-21 15:30:00,16.69,16.69,16.28,16.33,5117000.0,10.7403,10.7403,10.4765,10.5086,5117000.0
2009-10-22 09:30:00,16.4,16.41,15.81,15.97,4654100.0,10.5537,10.5601,10.174,10.277,4654100.0
2009-10-22 10:00:00,15.97,16.3,15.9,16.18,3149900.0,10.277,10.4893,10.2319,10.4121,3149900.0
2009-10-22 10:30:00,16.18,16.37,16.08,16.3,2565200.0,10.4121,10.5344,10.3478,10.4893,2565200.0
2009-10-22 11:00:00,16.3,16.35,16.23,16.25,1127000.0,10.4893,10.5215,10.4443,10.4572,1127000.0
2009-10-22 11:30:00,16.25,16.4,16.21,16.35,1478200.0,10.4572,10.5537,10.4314,10.5215,1478200.0
2009-10-22 12:00:00,16.34,16.56,16.33,16.53,1930900.0,10.5151,10.6567,10.5086,10.6373,1930900.0
2009-10-22 12:30:00,16.53,16.67,16.5,16.51,1819000.0,10.6373,10.7274,10.618,10.6245,1819000.0
2009-10-22 13:00:00,16.51,16.55,16.5,16.5,924100.0,10.6245,10.6502,10.618,10.618,924100.0
2009-10-22 13:30:00,16.5,16.52,16.34,16.46,1481800.0,10.618,10.6309,10.5151,10.5923,1481800.0
2009-10-22 14:00:00,16.46,16.77,16.46,16.7,2555700.0,10.5923,10.7918,10.5923,10.7467,2555700.0
2009-10-22 14:30:00,16.69,16.76,16.63,16.76,1667400.0,10.7403,10.7854,10.7017,10.7854,1667400.0
2009-10-22 15:00:00,16.76,16.88,16.71,16.83,2284400.0,10.7854,10.8626,10.7532,10.8304,2284400.0
2009-10-22 15:30:00,16.82,16.85,16.72,16.81,2378700.0,10.824,10.8433,10.7596,10.8175,2378700.0
2009-10-23 09:30:00,17.0,17.4,16.78,17.3,5174400.0,10.9398,11.1972,10.7982,11.1329,5174400.0
2009-10-23 10:00:00,17.31,17.5,17.09,17.28,6055100.0,11.1393,11.2616,10.9977,11.12,6055100.0
2009-10-23 10:30:00,17.27,17.27,17.07,17.15,2474600.0,11.1136,11.1136,10.9848,11.0363,2474600.0
2009-10-23 11:00:00,17.15,17.16,16.86,17.02,3470700.0,11.0363,11.0428,10.8497,10.9527,3470700.0
2009-10-23 11:30:00,17.02,17.17,16.98,17.06,1426600.0,10.9527,11.0492,10.9269,10.9784,1426600.0
2009-10-23 12:00:00,17.05,17.15,17.02,17.08,929100.0,10.972,11.0363,10.9527,10.9913,929100.0
2009-10-23 12:30:00,17.07,17.08,16.92,16.98,1086800.0,10.9848,10.9913,10.8883,10.9269,1086800.0
2009-10-23 13:00:00,16.97,16.97,16.77,16.88,1531300.0,10.9205,10.9205,10.7918,10.8626,1531300.0
2009-10-23 13:30:00,16.88,16.89,16.6,16.62,2397500.0,10.8626,10.869,10.6824,10.6953,2397500.0
2009-10-23 14:00:00,16.63,16.76,16.51,16.63,2353700.0,10.7017,10.7854,10.6245,10.7017,2353700.0
2009-10-23 14:30:00,16.63,16.72,16.58,16.59,1381600.0,10.7017,10.7596,10.6695,10.676,1381600.0
2009-10-23 15:00:00,16.59,16.64,16.52,16.54,1626500.0,10.676,10.7081,10.6309,10.6438,1626500.0
2009-10-23 15:30:00,16.55,16.56,16.44,16.48,3366100.0,10.6502,10.6567,10.5794,10.6052,3366100.0
2009-10-26 09:30:00,16.63,17.08,16.52,16.82,3731900.0,10.7017,10.9913,10.6309,10.824,3731900.0
2009-10-26 10:00:00,16.82,16.97,16.76,16.76,1991600.0,10.824,10.9205,10.7854,10.7854,1991600.0
2009-10-26 10:30:00,16.76,16.92,16.75,16.87,1338600.0,10.7854,10.8883,10.7789,10.8561,1338600.0
2009-10-26 11:00:00,16.87,16.91,16.71,16.77,1633700.0,10.8561,10.8819,10.7532,10.7918,1633700.0
2009-10-26 11:30:00,16.77,16.77,16.38,16.39,2889200.0,10.7918,10.7918,10.5408,10.5473,2889200.0
2009-10-26 12:00:00,16.39,16.46,16.17,16.35,2242500.0,10.5473,10.5923,10.4057,10.5215,2242500.0
2009-10-26 12:30:00,16.35,16.37,16.2,16.35,1590000.0,10.5215,10.5344,10.425,10.5215,1590000.0
2009-10-26 13:00:00,16.35,16.37,16.1,16.22,1289600.0,10.5215,10.5344,10.3606,10.4379,1289600.0
2009-10-26 13:30:00,16.22,16.34,16.17,16.3,1198300.0,10.4379,10.5151,10.4057,10.4893,1198300.0
2009-10-26 14:00:00,16.3,16.32,16.15,16.2,936800.0,10.4893,10.5022,10.3928,10.425,936800.0
2009-10-26 14:30:00,16.2,16.2,16.05,16.11,1629900.0,10.425,10.425,10.3285,10.3671,1629900.0
2009-10-26 15:00:00,16.11,16.15,16.0,16.0,1587900.0,10.3671,10.3928,10.2963,10.2963,1587900.0
2009-10-26 15:30:00,16.0,16.12,15.97,16.05,2963900.0,10.2963,10.3735,10.277,10.3285,2963900.0
2009-10-27 09:30:00,15.73,15.85,14.92,14.98,11412600.0,10.1225,10.1998,9.6013,9.6399,11412600.0
2009-10-27 10:00:00,14.98,14.98,14.55,14.88,11183100.0,9.6399,9.6399,9.3632,9.5755,11183100.0
2009-10-27 10:30:00,14.88,15.08,14.74,14.99,5266400.0,9.5755,9.7042,9.4855,9.6463,5266400.0
2009-10-27 11:00:00,14.99,15.16,14.47,15.14,3353500.0,9.6463,9.7557,9.3117,9.7429,3353500.0
2009-10-27 11:30:00,15.13,15.37,15.07,15.1,4708800.0,9.7364,9.8909,9.6978,9.7171,4708800.0
2009-10-27 12:00:00,15.1,15.14,14.83,14.9,2044900.0,9.7171,9.7429,9.5434,9.5884,2044900.0
2009-10-27 12:30:00,14.9,14.92,14.66,14.74,2782600.0,9.5884,9.6013,9.434,9.4855,2782600.0
2009-10-27 13:00:00,14.73,14.77,14.44,14.47,3779600.0,9.479,9.5048,9.2924,9.3117,3779600.0
2009-10-27 13:30:00,14.47,14.7,14.44,14.48,3282200.0,9.3117,9.4597,9.2924,9.3181,3282200.0
2009-10-27 14:00:00,14.48,14.52,14.29,14.37,4069600.0,9.3181,9.3439,9.1959,9.2474,4069600.0
2009-10-27 14:30:00,14.37,14.51,14.27,14.41,2937500.0,9.2474,9.3374,9.183,9.2731,2937500.0
2009-10-27 15:00:00,14.41,14.52,14.4,14.49,3289000.0,9.2731,9.3439,9.2667,9.3246,3289000.0
2009-10-27 15:30:00,14.5,14.57,14.31,14.32,5225400.0,9.331,9.3761,9.2087,9.2152,5225400.0
2009-10-28 09:30:00,14.35,14.64,13.72,13.95,9885800.0,9.2345,9.4211,8.8291,8.9771,9885800.0
2009-10-28 10:00:00,13.94,13.94,13.39,13.44,9608200.0,8.9706,8.9706,8.6167,8.6489,9608200.0
2009-10-28 10:30:00,13.42,13.62,13.26,13.4,5537600.0,8.636,8.7647,8.533,8.6231,5537600.0
2009-10-28 11:00:00,13.39,13.65,13.26,13.58,3579500.0,8.6167,8.784,8.533,8.739,3579500.0
2009-10-28 11:30:00,13.58,13.59,13.36,13.43,2044400.0,8.739,8.7454,8.5974,8.6424,2044400.0
2009-10-28 12:00:00,13.42,13.6,13.39,13.59,1560800.0,8.636,8.7518,8.6167,8.7454,1560800.0
2009-10-28 12:30:00,13.58,13.59,13.31,13.39,1936400.0,8.739,8.7454,8.5652,8.6167,1936400.0
2009-10-28 13:00:00,13.38,13.57,13.33,13.49,1705800.0,8.6103,8.7325,8.5781,8.6811,1705800.0
2009-10-28 13:30:00,13.49,13.5,13.39,13.41,1163400.0,8.6811,8.6875,8.6167,8.6296,1163400.0
2009-10-28 14:00:00,13.41,13.43,13.21,13.23,2483100.0,8.6296,8.6424,8.5009,8.5137,2483100.0
2009-10-28 14:30:00,13.24,13.26,13.09,13.16,3169200.0,8.5202,8.533,8.4236,8.4687,3169200.0
2009-10-28 15:00:00,13.16,13.2,13.04,13.08,3373400.0,8.4687,8.4944,8.3915,8.4172,3373400.0
2009-10-28 15:30:00,13.08,13.33,12.95,13.18,8758100.0,8.4172,8.5781,8.3336,8.4816,8758100.0
2009-10-29 09:30:00,13.72,14.12,13.55,14.1,6516200.0,8.8291,9.0865,8.7197,9.0736,6516200.0
2009-10-29 10:00:00,14.1,14.8,14.02,14.75,10094700.0,9.0736,9.5241,9.0221,9.4919,10094700.0
2009-10-29 10:30:00,14.74,14.83,14.59,14.67,6014600.0,9.4855,9.5434,9.3889,9.4404,6014600.0
2009-10-29 11:00:00,14.67,14.85,14.65,14.71,3364600.0,9.4404,9.5562,9.4275,9.4661,3364600.0
2009-10-29 11:30:00,14.71,14.79,14.49,14.56,3280400.0,9.4661,9.5176,9.3246,9.3696,3280400.0
2009-10-29 12:00:00,14.56,14.7,14.56,14.65,1603400.0,9.3696,9.4597,9.3696,9.4275,1603400.0
2009-10-29 12:30:00,14.66,14.72,14.6,14.68,2220700.0,9.434,9.4726,9.3954,9.4468,2220700.0
2009-10-29 13:00:00,14.68,14.79,14.65,14.68,1639200.0,9.4468,9.5176,9.4275,9.4468,1639200.0
2009-10-29 13:30:00,14.67,14.76,14.66,14.71,993600.0,9.4404,9.4983,9.434,9.4661,993600.0
2009-10-29 14:00:00,14.72,14.72,14.58,14.67,1746500.0,9.4726,9.4726,9.3825,9.4404,1746500.0
2009-10-29 14:30:00,14.67,14.68,14.21,14.43,5699900.0,9.4404,9.4468,9.1444,9.286,5699900.0
2009-10-29 15:00:00,14.42,14.64,14.28,14.63,4207700.0,9.2795,9.4211,9.1894,9.4147,4207700.0
2009-10-29 15:30:00,14.63,14.84,14.5,14.74,7854900.0,9.4147,9.5498,9.331,9.4855,7854900.0
2009-10-30 09:30:00,15.83,16.55,15.56,16.14,21807500.0,10.1869,10.6502,10.0131,10.3864,21807500.0
2009-10-30 10:00:00,16.15,16.26,15.74,15.75,12850500.0,10.3928,10.4636,10.129,10.1354,12850500.0
2009-10-30 10:30:00,15.76,15.87,15.56,15.78,7044100.0,10.1418,10.2126,10.0131,10.1547,7044100.0
2009-10-30 11:00:00,15.78,15.82,15.44,15.58,5350400.0,10.1547,10.1805,9.9359,10.026,5350400.0
2009-10-30 11:30:00,15.57,15.67,15.07,15.24,5813300.0,10.0196,10.0839,9.6978,9.8072,5813300.0
2009-10-30 12:00:00,15.24,15.32,15.14,15.24,3745100.0,9.8072,9.8587,9.7429,9.8072,3745100.0
2009-10-30 12:30:00,15.24,15.39,15.03,15.07,3982800.0,9.8072,9.9037,9.6721,9.6978,3982800.0
2009-10-30 13:00:00,15.08,15.14,14.87,14.94,3822300.0,9.7042,9.7429,9.5691,9.6142,3822300.0
2009-10-30 13:30:00,14.95,14.97,14.52,14.53,6375800.0,9.6206,9.6335,9.3439,9.3503,6375800.0
2009-10-30 14:00:00,14.54,14.89,14.53,14.8,4728400.0,9.3567,9.582,9.3503,9.5241,4728400.0
2009-10-30 14:30:00,14.8,15.13,14.72,15.12,5208000.0,9.5241,9.7364,9.4726,9.73,5208000.0
2009-10-30 15:00:00,15.11,15.12,14.82,14.9,4827000.0,9.7236,9.73,9.5369,9.5884,4827000.0
2009-10-30 15:30:00,14.9,15.25,14.88,15.08,8177700.0,9.5884,9.8136,9.5755,9.7042,8177700.0
2009-11-02 09:30:00,14.98,15.06,13.95,14.04,9797600.0,9.6399,9.6914,8.9771,9.035,9797600.0
2009-11-02 10:00:00,14.04,14.69,14.03,14.24,7698300.0,9.035,9.4533,9.0286,9.1637,7698300.0
2009-11-02 10:30:00,14.24,14.88,14.24,14.43,6077100.0,9.1637,9.5755,9.1637,9.286,6077100.0
2009-11-02 11:00:00,14.44,14.64,14.36,14.5,2820000.0,9.2924,9.4211,9.2409,9.331,2820000.0
2009-11-02 11:30:00,14.49,14.51,14.32,14.4,1756100.0,9.3246,9.3374,9.2152,9.2667,1756100.0
2009-11-02 12:00:00,14.4,14.48,14.24,14.31,1345400.0,9.2667,9.3181,9.1637,9.2087,1345400.0
2009-11-02 12:30:00,14.31,14.35,13.96,13.96,3161200.0,9.2087,9.2345,8.9835,8.9835,3161200.0
2009-11-02 13:00:00,13.96,14.25,13.95,14.2,2597600.0,8.9835,9.1701,8.9771,9.138,2597600.0
2009-11-02 13:30:00,14.2,14.2,13.85,13.86,2840900.0,9.138,9.138,8.9127,8.9192,2840900.0
2009-11-02 14:00:00,13.86,14.11,13.75,14.1,2927600.0,8.9192,9.08,8.8484,9.0736,2927600.0
2009-11-02 14:30:00,14.1,14.15,13.93,14.06,2121800.0,9.0736,9.1058,8.9642,9.0479,2121800.0
2009-11-02 15:00:00,14.05,14.2,13.96,14.05,2046600.0,9.0414,9.138,8.9835,9.0414,2046600.0
2009-11-02 15:30:00,14.05,14.29,14.0,14.27,3057700.0,9.0414,9.1959,9.0092,9.183,3057700.0
2009-11-03 09:30:00,13.77,14.5,13.71,14.45,6030700.0,8.8612,9.331,8.8226,9.2988,6030700.0
2009-11-03 10:00:00,14.43,14.54,14.16,14.19,4199700.0,9.286,9.3567,9.1122,9.1315,4199700.0
2009-11-03 10:30:00,14.19,14.4,14.08,14.34,2873000.0,9.1315,9.2667,9.0607,9.228,2873000.0
2009-11-03 11:00:00,14.35,14.79,14.35,14.71,4203700.0,9.2345,9.5176,9.2345,9.4661,4203700.0
2009-11-03 11:30:00,14.72,14.73,14.46,14.61,2480600.0,9.4726,9.479,9.3053,9.4018,2480600.0
2009-11-03 12:00:00,14.62,14.85,14.53,14.83,2234200.0,9.4082,9.5562,9.3503,9.5434,2234200.0
2009-11-03 12:30:00,14.83,14.92,14.7,14.71,1534300.0,9.5434,9.6013,9.4597,9.4661,1534300.0
2009-11-03 13:00:00,14.71,14.79,14.61,14.75,1328500.0,9.4661,9.5176,9.4018,9.4919,1328500.0
2009-11-03 13:30:00,14.75,15.03,14.75,14.99,2279500.0,9.4919,9.6721,9.4919,9.6463,2279500.0
2009-11-03 14:00:00,14.99,15.18,14.93,14.99,2146600.0,9.6463,9.7686,9.6077,9.6463,2146600.0
2009-11-03 14:30:00,14.98,15.1,14.93,15.03,2016700.0,9.6399,9.7171,9.6077,9.6721,2016700.0
2009-11-03 15:00:00,15.03,15.17,14.98,15.05,2251500.0,9.6721,9.7622,9.6399,9.6849,2251500.0
2009-11-03 15:30:00,15.06,15.23,15.05,15.11,3500900.0,9.6914,9.8008,9.6849,9.7236,3500900.0
2009-11-04 09:30:00,15.74,15.89,15.45,15.65,6043200.0,10.129,10.2255,9.9424,10.0711,6043200.0
2009-11-04 10:00:00,15.64,15.74,15.53,15.62,3899300.0,10.0646,10.129,9.9938,10.0517,3899300.0
2009-11-04 10:30:00,15.63,15.69,15.61,15.66,1940100.0,10.0582,10.0968,10.0453,10.0775,1940100.0
2009-11-04 11:00:00,15.65,15.65,15.53,15.54,2697400.0,10.0711,10.0711,9.9938,10.0003,2697400.0
2009-11-04 11:30:00,15.54,15.55,15.2,15.27,3703500.0,10.0003,10.0067,9.7815,9.8265,3703500.0
2009-11-04 12:00:00,15.27,15.37,14.86,14.95,3455900.0,9.8265,9.8909,9.5627,9.6206,3455900.0
2009-11-04 12:30:00,14.95,15.07,14.86,14.94,1801300.0,9.6206,9.6978,9.5627,9.6142,1801300.0
2009-11-04 13:00:00,14.94,14.97,14.86,14.87,951900.0,9.6142,9.6335,9.5627,9.5691,951900.0
2009-11-04 13:30:00,14.88,14.93,14.77,14.9,1538000.0,9.5755,9.6077,9.5048,9.5884,1538000.0
2009-11-04 14:00:00,14.9,15.15,14.88,14.94,2428700.0,9.5884,9.7493,9.5755,9.6142,2428700.0
2009-11-04 14:30:00,14.94,15.3,14.91,15.29,3020500.0,9.6142,9.8458,9.5949,9.8394,3020500.0
2009-11-04 15:00:00,15.28,15.29,15.09,15.2,2050200.0,9.833,9.8394,9.7107,9.7815,2050200.0
2009-11-04 15:30:00,15.2,15.2,14.82,14.86,3436600.0,9.7815,9.7815,9.5369,9.5627,3436600.0
2009-11-05 09:30:00,15.33,15.35,14.9,15.27,4236200.0,9.8651,9.878,9.5884,9.8265,4236200.0
2009-11-05 10:00:00,15.27,15.35,15.07,15.13,2242100.0,9.8265,9.878,9.6978,9.7364,2242100.0
2009-11-05 10:30:00,15.13,15.48,15.11,15.42,3519100.0,9.7364,9.9617,9.7236,9.923,3519100.0
2009-11-05 11:00:00,15.43,15.44,15.25,15.27,1869900.0,9.9295,9.9359,9.8136,9.8265,1869900.0
2009-11-05 11:30:00,15.27,15.35,15.15,15.16,1419500.0,9.8265,9.878,9.7493,9.7557,1419500.0
2009-11-05 12:00:00,15.16,15.28,15.1,15.17,1771300.0,9.7557,9.833,9.7171,9.7622,1771300.0
2009-11-05 12:30:00,15.16,15.27,15.07,15.27,1244000.0,9.7557,9.8265,9.6978,9.8265,1244000.0
2009-11-05 13:00:00,15.26,15.29,15.19,15.21,965800.0,9.8201,9.8394,9.775,9.7879,965800.0
2009-11-05 13:30:00,15.21,15.33,15.19,15.25,1403400.0,9.7879,9.8651,9.775,9.8136,1403400.0
2009-11-05 14:00:00,15.24,15.29,15.18,15.25,854400.0,9.8072,9.8394,9.7686,9.8136,854400.0
2009-11-05 14:30:00,15.26,15.35,15.23,15.34,965300.0,9.8201,9.878,9.8008,9.8716,965300.0
2009-11-05 15:00:00,15.35,15.4,15.31,15.36,1652400.0,9.878,9.9102,9.8523,9.8844,1652400.0
2009-11-05 15:30:00,15.36,15.5,15.34,15.49,3554600.0,9.8844,9.9745,9.8716,9.9681,3554600.0
2009-11-06 09:30:00,15.12,15.62,15.05,15.29,4422900.0,9.73,10.0517,9.6849,9.8394,4422900.0
2009-11-06 10:00:00,15.28,15.4,15.28,15.33,2335100.0,9.833,9.9102,9.833,9.8651,2335100.0
2009-11-06 10:30:00,15.32,15.36,15.23,15.29,2255700.0,9.8587,9.8844,9.8008,9.8394,2255700.0
2009-11-06 11:00:00,15.29,15.31,15.15,15.22,1329400.0,9.8394,9.8523,9.7493,9.7943,1329400.0
2009-11-06 11:30:00,15.22,15.3,15.18,15.24,869000.0,9.7943,9.8458,9.7686,9.8072,869000.0
2009-11-06 12:00:00,15.24,15.34,15.21,15.25,1532700.0,9.8072,9.8716,9.7879,9.8136,1532700.0
2009-11-06 12:30:00,15.25,15.38,15.23,15.26,1444000.0,9.8136,9.8973,9.8008,9.8201,1444000.0
2009-11-06 13:00:00,15.27,15.31,15.23,15.3,905400.0,9.8265,9.8523,9.8008,9.8458,905400.0
2009-11-06 13:30:00,15.29,15.36,15.26,15.28,817000.0,9.8394,9.8844,9.8201,9.833,817000.0
2009-11-06 14:00:00,15.27,15.31,15.24,15.29,813300.0,9.8265,9.8523,9.8072,9.8394,813300.0
2009-11-06 14:30:00,15.3,15.3,15.2,15.2,629400.0,9.8458,9.8458,9.7815,9.7815,629400.0
2009-11-06 15:00:00,15.2,15.25,15.15,15.23,692400.0,9.7815,9.8136,9.7493,9.8008,692400.0
2009-11-06 15:30:00,15.24,15.35,15.22,15.34,1590000.0,9.8072,9.878,9.7943,9.8716,1590000.0
2009-11-09 09:30:00,16.02,16.53,16.02,16.34,9116500.0,10.3092,10.6373,10.3092,10.5151,9116500.0
2009-11-09 10:00:00,16.34,16.45,16.25,16.26,4287300.0,10.5151,10.5859,10.4572,10.4636,4287300.0
2009-11-09 10:30:00,16.26,16.4,16.23,16.31,2688700.0,10.4636,10.5537,10.4443,10.4958,2688700.0
2009-11-09 11:00:00,16.32,16.43,16.22,16.42,2590200.0,10.5022,10.573,10.4379,10.5666,2590200.0
2009-11-09 11:30:00,16.42,16.5,16.37,16.45,1848500.0,10.5666,10.618,10.5344,10.5859,1848500.0
2009-11-09 12:00:00,16.46,16.6,16.43,16.52,2748900.0,10.5923,10.6824,10.573,10.6309,2748900.0
2009-11-09 12:30:00,16.52,16.58,16.43,16.48,1578000.0,10.6309,10.6695,10.573,10.6052,1578000.0
2009-11-09 13:00:00,16.48,16.57,16.46,16.56,1401900.0,10.6052,10.6631,10.5923,10.6567,1401900.0
2009-11-09 13:30:00,16.55,16.65,16.51,16.6,1406100.0,10.6502,10.7146,10.6245,10.6824,1406100.0
2009-11-09 14:00:00,16.6,16.78,16.58,16.78,2174900.0,10.6824,10.7982,10.6695,10.7982,2174900.0
2009-11-09 14:30:00,16.77,16.95,16.76,16.88,3105800.0,10.7918,10.9076,10.7854,10.8626,3105800.0
2009-11-09 15:00:00,16.87,16.88,16.73,16.81,2584000.0,10.8561,10.8626,10.7661,10.8175,2584000.0
2009-11-09 15:30:00,16.8,16.81,16.7,16.8,4289200.0,10.8111,10.8175,10.7467,10.8111,4289200.0
2009-11-10 09:30:00,16.92,16.96,16.41,16.66,6243000.0,10.8883,10.9141,10.5601,10.721,6243000.0
2009-11-10 10:00:00,16.66,16.74,16.56,16.73,2397700.0,10.721,10.7725,10.6567,10.7661,2397700.0
2009-11-10 10:30:00,16.73,16.8,16.47,16.47,2228600.0,10.7661,10.8111,10.5987,10.5987,2228600.0
2009-11-10 11:00:00,16.47,16.56,16.21,16.39,3341100.0,10.5987,10.6567,10.4314,10.5473,3341100.0
2009-11-10 11:30:00,16.4,16.54,16.3,16.41,1318800.0,10.5537,10.6438,10.4893,10.5601,1318800.0
2009-11-10 12:00:00,16.41,16.54,16.36,16.41,1075700.0,10.5601,10.6438,10.528,10.5601,1075700.0
2009-11-10 12:30:00,16.41,16.73,16.41,16.72,1355700.0,10.5601,10.7661,10.5601,10.7596,1355700.0
2009-11-10 13:00:00,16.71,16.74,16.54,16.63,1519700.0,10.7532,10.7725,10.6438,10.7017,1519700.0
2009-11-10 13:30:00,16.63,16.7,16.57,16.69,669700.0,10.7017,10.7467,10.6631,10.7403,669700.0
2009-11-10 14:00:00,16.69,16.7,16.58,16.69,766500.0,10.7403,10.7467,10.6695,10.7403,766500.0
2009-11-10 14:30:00,16.69,16.92,16.68,16.87,1961500.0,10.7403,10.8883,10.7339,10.8561,1961500.0
2009-11-10 15:00:00,16.87,17.17,16.83,17.13,4190900.0,10.8561,11.0492,10.8304,11.0235,4190900.0
2009-11-10 15:30:00,17.13,17.13,16.87,16.96,4207800.0,11.0235,11.0235,10.8561,10.9141,4207800.0
2009-11-11 09:30:00,17.39,17.74,17.38,17.67,8125200.0,11.1908,11.416,11.1843,11.371,8125200.0
2009-11-11 10:00:00,17.68,17.8,17.56,17.79,4660400.0,11.3774,11.4546,11.3002,11.4482,4660400.0
2009-11-11 10:30:00,17.78,17.8,17.45,17.54,5512000.0,11.4417,11.4546,11.2294,11.2873,5512000.0
2009-11-11 11:00:00,17.54,17.57,17.22,17.42,4207600.0,11.2873,11.3066,11.0814,11.2101,4207600.0
2009-11-11 11:30:00,17.42,17.44,17.32,17.39,1747400.0,11.2101,11.223,11.1457,11.1908,1747400.0
2009-11-11 12:00:00,17.38,17.44,17.32,17.43,1353100.0,11.1843,11.223,11.1457,11.2165,1353100.0
2009-11-11 12:30:00,17.43,17.54,17.43,17.48,1590100.0,11.2165,11.2873,11.2165,11.2487,1590100.0
2009-11-11 13:00:00,17.47,17.53,17.46,17.49,982000.0,11.2423,11.2809,11.2358,11.2551,982000.0
2009-11-11 13:30:00,17.5,17.52,17.29,17.39,1876800.0,11.2616,11.2744,11.1264,11.1908,1876800.0
2009-11-11 14:00:00,17.4,17.5,17.36,17.48,1289700.0,11.1972,11.2616,11.1715,11.2487,1289700.0
2009-11-11 14:30:00,17.48,17.6,17.48,17.59,2135300.0,11.2487,11.3259,11.2487,11.3195,2135300.0
2009-11-11 15:00:00,17.6,17.67,17.5,17.65,2300900.0,11.3259,11.371,11.2616,11.3581,2300900.0
2009-11-11 15:30:00,17.65,17.7,17.56,17.63,3171700.0,11.3581,11.3903,11.3002,11.3452,3171700.0
2009-11-12 09:30:00,17.31,17.7,17.24,17.63,4082500.0,11.1393,11.3903,11.0942,11.3452,4082500.0
2009-11-12 10:00:00,17.63,17.66,17.31,17.42,3441800.0,11.3452,11.3645,11.1393,11.2101,3441800.0
2009-11-12 10:30:00,17.4,17.5,17.36,17.4,1625100.0,11.1972,11.2616,11.1715,11.1972,1625100.0
2009-11-12 11:00:00,17.39,17.42,17.2,17.3,2652400.0,11.1908,11.2101,11.0685,11.1329,2652400.0
2009-11-12 11:30:00,17.3,17.3,17.15,17.22,1883600.0,11.1329,11.1329,11.0363,11.0814,1883600.0
2009-11-12 12:00:00,17.22,17.3,17.2,17.25,882600.0,11.0814,11.1329,11.0685,11.1007,882600.0
2009-11-12 12:30:00,17.25,17.33,17.17,17.33,1982100.0,11.1007,11.1522,11.0492,11.1522,1982100.0
2009-11-12 13:00:00,17.33,17.36,17.22,17.28,1072800.0,11.1522,11.1715,11.0814,11.12,1072800.0
2009-11-12 13:30:00,17.28,17.42,17.27,17.4,864000.0,11.12,11.2101,11.1136,11.1972,864000.0
2009-11-12 14:00:00,17.4,17.45,17.38,17.4,1056800.0,11.1972,11.2294,11.1843,11.1972,1056800.0
2009-11-12 14:30:00,17.4,17.47,17.28,17.32,1227800.0,11.1972,11.2423,11.12,11.1457,1227800.0
2009-11-12 15:00:00,17.32,17.34,17.03,17.06,2364500.0,11.1457,11.1586,10.9591,10.9784,2364500.0
2009-11-12 15:30:00,17.05,17.09,16.93,17.0,3803700.0,10.972,10.9977,10.8948,10.9398,3803700.0
2009-11-13 09:30:00,17.24,17.53,17.23,17.36,5429700.0,11.0942,11.2809,11.0878,11.1715,5429700.0
2009-11-13 10:00:00,17.36,17.52,17.33,17.38,2599200.0,11.1715,11.2744,11.1522,11.1843,2599200.0
2009-11-13 10:30:00,17.38,17.43,17.32,17.33,2069600.0,11.1843,11.2165,11.1457,11.1522,2069600.0
2009-11-13 11:00:00,17.32,17.34,17.18,17.27,1639800.0,11.1457,11.1586,11.0556,11.1136,1639800.0
2009-11-13 11:30:00,17.26,17.33,17.25,17.33,1169600.0,11.1071,11.1522,11.1007,11.1522,1169600.0
2009-11-13 12:00:00,17.33,17.42,17.31,17.4,1094100.0,11.1522,11.2101,11.1393,11.1972,1094100.0
2009-11-13 12:30:00,17.39,17.41,17.33,17.34,576400.0,11.1908,11.2036,11.1522,11.1586,576400.0
2009-11-13 13:00:00,17.34,17.41,17.33,17.36,663600.0,11.1586,11.2036,11.1522,11.1715,663600.0
2009-11-13 13:30:00,17.36,17.37,17.28,17.3,619600.0,11.1715,11.1779,11.12,11.1329,619600.0
2009-11-13 14:00:00,17.3,17.38,17.3,17.37,734300.0,11.1329,11.1843,11.1329,11.1779,734300.0
2009-11-13 14:30:00,17.37,17.38,17.22,17.23,1155900.0,11.1779,11.1843,11.0814,11.0878,1155900.0
2009-11-13 15:00:00,17.22,17.32,17.2,17.32,1327700.0,11.0814,11.1457,11.0685,11.1457,1327700.0
2009-11-13 15:30:00,17.32,17.41,17.3,17.39,2318400.0,11.1457,11.2036,11.1329,11.1908,2318400.0
2009-11-16 09:30:00,17.83,17.87,17.57,17.57,3899200.0,11.4739,11.4997,11.3066,11.3066,3899200.0
2009-11-16 10:00:00,17.57,17.72,17.47,17.68,2635500.0,11.3066,11.4031,11.2423,11.3774,2635500.0
2009-11-16 10:30:00,17.68,17.74,17.52,17.73,1240200.0,11.3774,11.416,11.2744,11.4096,1240200.0
2009-11-16 11:00:00,17.72,17.73,17.52,17.59,1088400.0,11.4031,11.4096,11.2744,11.3195,1088400.0
2009-11-16 11:30:00,17.59,17.7,17.59,17.69,1309500.0,11.3195,11.3903,11.3195,11.3838,1309500.0
2009-11-16 12:00:00,17.68,17.71,17.63,17.66,1069600.0,11.3774,11.3967,11.3452,11.3645,1069600.0
2009-11-16 12:30:00,17.65,17.75,17.62,17.75,1197000.0,11.3581,11.4224,11.3388,11.4224,1197000.0
2009-11-16 13:00:00,17.74,17.77,17.69,17.7,882300.0,11.416,11.4353,11.3838,11.3903,882300.0
2009-11-16 13:30:00,17.7,17.74,17.69,17.71,664000.0,11.3903,11.416,11.3838,11.3967,664000.0
2009-11-16 14:00:00,17.71,17.8,17.7,17.78,1015100.0,11.3967,11.4546,11.3903,11.4417,1015100.0
2009-11-16 14:30:00,17.79,17.88,17.78,17.86,1609700.0,11.4482,11.5061,11.4417,11.4932,1609700.0
2009-11-16 15:00:00,17.86,17.87,17.59,17.62,2190800.0,11.4932,11.4997,11.3195,11.3388,2190800.0
2009-11-16 15:30:00,17.61,17.69,17.55,17.64,2468300.0,11.3323,11.3838,11.2937,11.3517,2468300.0
2009-11-17 09:30:00,17.46,17.65,17.35,17.53,2692800.0,11.2358,11.3581,11.165,11.2809,2692800.0
2009-11-17 10:00:00,17.53,17.57,17.33,17.39,2318000.0,11.2809,11.3066,11.1522,11.1908,2318000.0
2009-11-17 10:30:00,17.39,17.47,17.37,17.45,1696800.0,11.1908,11.2423,11.1779,11.2294,1696800.0
2009-11-17 11:00:00,17.45,17.55,17.4,17.5,2063700.0,11.2294,11.2937,11.1972,11.2616,2063700.0
2009-11-17 11:30:00,17.5,17.63,17.45,17.59,1255800.0,11.2616,11.3452,11.2294,11.3195,1255800.0
2009-11-17 12:00:00,17.59,17.79,17.52,17.72,1881100.0,11.3195,11.4482,11.2744,11.4031,1881100.0
2009-11-17 12:30:00,17.71,17.82,17.65,17.7,1517600.0,11.3967,11.4675,11.3581,11.3903,1517600.0
2009-11-17 13:00:00,17.69,17.82,17.67,17.72,1481700.0,11.3838,11.4675,11.371,11.4031,1481700.0
2009-11-17 13:30:00,17.72,17.84,17.72,17.83,1389700.0,11.4031,11.4804,11.4031,11.4739,1389700.0
2009-11-17 14:00:00,17.84,17.89,17.8,17.89,1579400.0,11.4804,11.5125,11.4546,11.5125,1579400.0
2009-11-17 14:30:00,17.89,17.95,17.81,17.87,2289400.0,11.5125,11.5511,11.4611,11.4997,2289400.0
2009-11-17 15:00:00,17.87,18.04,17.85,17.99,3191200.0,11.4997,11.6091,11.4868,11.5769,3191200.0
2009-11-17 15:30:00,18.0,18.12,17.95,18.11,4453400.0,11.5833,11.6605,11.5511,11.6541,4453400.0
2009-11-18 09:30:00,18.13,18.5,18.0,18.24,4865500.0,11.667,11.9051,11.5833,11.7378,4865500.0
2009-11-18 10:00:00,18.24,18.34,18.16,18.2,2673000.0,11.7378,11.8021,11.6863,11.712,2673000.0
2009-11-18 10:30:00,18.2,18.33,18.06,18.26,2305400.0,11.712,11.7957,11.6219,11.7506,2305400.0
2009-11-18 11:00:00,18.26,18.34,18.21,18.21,1536700.0,11.7506,11.8021,11.7185,11.7185,1536700.0
2009-11-18 11:30:00,18.21,18.26,18.14,18.21,1023300.0,11.7185,11.7506,11.6734,11.7185,1023300.0
2009-11-18 12:00:00,18.21,18.22,18.08,18.09,1704100.0,11.7185,11.7249,11.6348,11.6412,1704100.0
2009-11-18 12:30:00,18.08,18.08,17.8,17.84,2399700.0,11.6348,11.6348,11.4546,11.4804,2399700.0
2009-11-18 13:00:00,17.83,17.86,17.71,17.77,1417100.0,11.4739,11.4932,11.3967,11.4353,1417100.0
2009-11-18 13:30:00,17.77,17.81,17.6,17.61,1810400.0,11.4353,11.4611,11.3259,11.3323,1810400.0
2009-11-18 14:00:00,17.61,17.75,17.6,17.72,1466200.0,11.3323,11.4224,11.3259,11.4031,1466200.0
2009-11-18 14:30:00,17.72,17.74,17.63,17.65,772000.0,11.4031,11.416,11.3452,11.3581,772000.0
2009-11-18 15:00:00,17.66,17.76,17.65,17.7,898800.0,11.3645,11.4289,11.3581,11.3903,898800.0
2009-11-18 15:30:00,17.71,17.71,17.6,17.6,2995900.0,11.3967,11.3967,11.3259,11.3259,2995900.0
2009-11-19 09:30:00,17.41,17.41,16.86,17.05,5288900.0,11.2036,11.2036,10.8497,10.972,5288900.0
2009-11-19 10:00:00,17.05,17.08,16.91,16.96,2728700.0,10.972,10.9913,10.8819,10.9141,2728700.0
2009-11-19 10:30:00,16.96,16.98,16.63,16.67,3442500.0,10.9141,10.9269,10.7017,10.7274,3442500.0
2009-11-19 11:00:00,16.67,16.79,16.66,16.79,1566200.0,10.7274,10.8047,10.721,10.8047,1566200.0
2009-11-19 11:30:00,16.78,17.0,16.78,16.96,1698000.0,10.7982,10.9398,10.7982,10.9141,1698000.0
2009-11-19 12:00:00,16.97,17.06,16.92,17.03,1308600.0,10.9205,10.9784,10.8883,10.9591,1308600.0
2009-11-19 12:30:00,17.04,17.06,16.98,17.01,1311400.0,10.9655,10.9784,10.9269,10.9462,1311400.0
2009-11-19 13:00:00,17.0,17.11,16.97,17.01,939600.0,10.9398,11.0106,10.9205,10.9462,939600.0
2009-11-19 13:30:00,17.01,17.05,16.95,16.99,734500.0,10.9462,10.972,10.9076,10.9334,734500.0
2009-11-19 14:00:00,17.0,17.02,16.72,16.77,2014300.0,10.9398,10.9527,10.7596,10.7918,2014300.0
2009-11-19 14:30:00,16.78,16.88,16.76,16.82,1977800.0,10.7982,10.8626,10.7854,10.824,1977800.0
2009-11-19 15:00:00,16.82,16.97,16.79,16.92,1714600.0,10.824,10.9205,10.8047,10.8883,1714600.0
2009-11-19 15:30:00,16.92,16.97,16.88,16.92,2236200.0,10.8883,10.9205,10.8626,10.8883,2236200.0
2009-11-20 09:30:00,16.56,16.76,16.3,16.46,4979300.0,10.6567,10.7854,10.4893,10.5923,4979300.0
2009-11-20 10:00:00,16.45,16.48,16.21,16.46,3453500.0,10.5859,10.6052,10.4314,10.5923,3453500.0
2009-11-20 10:30:00,16.46,16.47,16.25,16.28,2203600.0,10.5923,10.5987,10.4572,10.4765,2203600.0
2009-11-20 11:00:00,16.28,16.38,16.26,16.3,1235800.0,10.4765,10.5408,10.4636,10.4893,1235800.0
2009-11-20 11:30:00,16.3,16.4,16.24,16.36,1865400.0,10.4893,10.5537,10.4507,10.528,1865400.0
2009-11-20 12:00:00,16.36,16.36,16.2,16.2,1627100.0,10.528,10.528,10.425,10.425,1627100.0
2009-11-20 12:30:00,16.2,16.28,16.16,16.26,1468700.0,10.425,10.4765,10.3992,10.4636,1468700.0
2009-11-20 13:00:00,16.26,16.3,16.17,16.23,829700.0,10.4636,10.4893,10.4057,10.4443,829700.0
2009-11-20 13:30:00,16.24,16.34,16.2,16.32,572300.0,10.4507,10.5151,10.425,10.5022,572300.0
2009-11-20 14:00:00,16.34,16.4,16.32,16.38,1012200.0,10.5151,10.5537,10.5022,10.5408,1012200.0
2009-11-20 14:30:00,16.37,16.47,16.31,16.31,2901600.0,10.5344,10.5987,10.4958,10.4958,2901600.0
2009-11-20 15:00:00,16.32,16.37,16.27,16.35,1091300.0,10.5022,10.5344,10.47,10.5215,1091300.0
2009-11-20 15:30:00,16.35,16.45,16.33,16.36,4390600.0,10.5215,10.5859,10.5086,10.528,4390600.0
2009-11-23 09:30:00,16.69,16.74,15.8,16.13,9212500.0,10.7403,10.7725,10.1676,10.3799,9212500.0
2009-11-23 10:00:00,16.14,16.31,16.08,16.09,4472700.0,10.3864,10.4958,10.3478,10.3542,4472700.0
2009-11-23 10:30:00,16.1,16.17,16.0,16.0,2850400.0,10.3606,10.4057,10.2963,10.2963,2850400.0
2009-11-23 11:00:00,16.0,16.15,15.93,16.13,2563200.0,10.2963,10.3928,10.2512,10.3799,2563200.0
2009-11-23 11:30:00,16.13,16.21,16.03,16.08,1456800.0,10.3799,10.4314,10.3156,10.3478,1456800.0
2009-11-23 12:00:00,16.08,16.17,16.06,16.09,700200.0,10.3478,10.4057,10.3349,10.3542,700200.0
2009-11-23 12:30:00,16.08,16.14,16.03,16.12,769100.0,10.3478,10.3864,10.3156,10.3735,769100.0
2009-11-23 13:00:00,16.12,16.15,16.05,16.1,497500.0,10.3735,10.3928,10.3285,10.3606,497500.0
2009-11-23 13:30:00,16.1,16.14,16.0,16.02,779200.0,10.3606,10.3864,10.2963,10.3092,779200.0
2009-11-23 14:00:00,16.02,16.05,15.98,16.04,1236200.0,10.3092,10.3285,10.2834,10.322,1236200.0
2009-11-23 14:30:00,16.04,16.07,16.0,16.01,625000.0,10.322,10.3413,10.2963,10.3027,625000.0
2009-11-23 15:00:00,16.01,16.09,16.0,16.07,1079800.0,10.3027,10.3542,10.2963,10.3413,1079800.0
2009-11-23 15:30:00,16.07,16.09,16.0,16.04,2704300.0,10.3413,10.3542,10.2963,10.322,2704300.0
2009-11-24 09:30:00,15.93,16.2,15.8,15.81,3782800.0,10.2512,10.425,10.1676,10.174,3782800.0
2009-11-24 10:00:00,15.81,15.95,15.8,15.85,2581900.0,10.174,10.2641,10.1676,10.1998,2581900.0
2009-11-24 10:30:00,15.84,15.89,15.68,15.7,2492800.0,10.1933,10.2255,10.0904,10.1032,2492800.0
2009-11-24 11:00:00,15.7,15.82,15.7,15.79,1427800.0,10.1032,10.1805,10.1032,10.1611,1427800.0
2009-11-24 11:30:00,15.79,15.8,15.71,15.78,1276500.0,10.1611,10.1676,10.1097,10.1547,1276500.0
2009-11-24 12:00:00,15.78,15.8,15.72,15.74,963400.0,10.1547,10.1676,10.1161,10.129,963400.0
2009-11-24 12:30:00,15.73,15.75,15.57,15.63,1866700.0,10.1225,10.1354,10.0196,10.0582,1866700.0
2009-11-24 13:00:00,15.63,15.67,15.62,15.64,858600.0,10.0582,10.0839,10.0517,10.0646,858600.0
2009-11-24 13:30:00,15.63,15.66,15.63,15.64,641600.0,10.0582,10.0775,10.0582,10.0646,641600.0
2009-11-24 14:00:00,15.64,15.77,15.64,15.74,1228600.0,10.0646,10.1483,10.0646,10.129,1228600.0
2009-11-24 14:30:00,15.74,15.86,15.74,15.79,1208900.0,10.129,10.2062,10.129,10.1611,1208900.0
2009-11-24 15:00:00,15.8,15.83,15.73,15.79,1021500.0,10.1676,10.1869,10.1225,10.1611,1021500.0
2009-11-24 15:30:00,15.78,15.83,15.75,15.82,2086200.0,10.1547,10.1869,10.1354,10.1805,2086200.0
2009-11-25 09:30:00,15.98,16.0,15.83,15.93,2109000.0,10.2834,10.2963,10.1869,10.2512,2109000.0
2009-11-25 10:00:00,15.94,16.31,15.91,16.21,3741000.0,10.2577,10.4958,10.2384,10.4314,3741000.0
2009-11-25 10:30:00,16.21,16.25,16.17,16.24,1266300.0,10.4314,10.4572,10.4057,10.4507,1266300.0
2009-11-25 11:00:00,16.23,16.45,16.23,16.45,2328200.0,10.4443,10.5859,10.4443,10.5859,2328200.0
2009-11-25 11:30:00,16.44,16.52,16.42,16.44,2438500.0,10.5794,10.6309,10.5666,10.5794,2438500.0
2009-11-25 12:00:00,16.45,16.48,16.39,16.45,987400.0,10.5859,10.6052,10.5473,10.5859,987400.0
2009-11-25 12:30:00,16.46,16.47,16.35,16.38,981600.0,10.5923,10.5987,10.5215,10.5408,981600.0
2009-11-25 13:00:00,16.39,16.47,16.38,16.46,634400.0,10.5473,10.5987,10.5408,10.5923,634400.0
2009-11-25 13:30:00,16.45,16.49,16.42,16.45,649900.0,10.5859,10.6116,10.5666,10.5859,649900.0
2009-11-25 14:00:00,16.45,16.49,16.42,16.47,691900.0,10.5859,10.6116,10.5666,10.5987,691900.0
2009-11-25 14:30:00,16.47,16.54,16.46,16.52,1107000.0,10.5987,10.6438,10.5923,10.6309,1107000.0
2009-11-25 15:00:00,16.52,16.52,16.44,16.51,855100.0,10.6309,10.6309,10.5794,10.6245,855100.0
2009-11-25 15:30:00,16.51,16.52,16.47,16.5,1899600.0,10.6245,10.6309,10.5987,10.618,1899600.0
2009-11-27 09:30:00,15.39,15.75,15.12,15.64,5944300.0,9.9037,10.1354,9.73,10.0646,5944300.0
2009-11-27 10:00:00,15.65,15.83,15.64,15.77,2574800.0,10.0711,10.1869,10.0646,10.1483,2574800.0
2009-11-27 10:30:00,15.78,15.97,15.72,15.94,1879300.0,10.1547,10.277,10.1161,10.2577,1879300.0
2009-11-27 11:00:00,15.94,16.12,15.89,15.97,2315200.0,10.2577,10.3735,10.2255,10.277,2315200.0
2009-11-27 11:30:00,15.96,15.98,15.81,15.93,1602900.0,10.2705,10.2834,10.174,10.2512,1602900.0
2009-11-27 12:00:00,15.92,15.95,15.85,15.88,1221500.0,10.2448,10.2641,10.1998,10.2191,1221500.0
2009-11-27 12:30:00,15.88,16.03,15.79,15.8,1837600.0,10.2191,10.3156,10.1611,10.1676,1837600.0
2009-11-30 09:30:00,15.62,15.72,15.25,15.36,5136000.0,10.0517,10.1161,9.8136,9.8844,5136000.0
2009-11-30 10:00:00,15.37,15.59,15.31,15.46,3953600.0,9.8909,10.0324,9.8523,9.9488,3953600.0
2009-11-30 10:30:00,15.46,15.53,15.43,15.51,2400600.0,9.9488,9.9938,9.9295,9.981,2400600.0
2009-11-30 11:00:00,15.51,15.51,15.16,15.17,3752400.0,9.981,9.981,9.7557,9.7622,3752400.0
2009-11-30 11:30:00,15.18,15.19,15.05,15.06,2874600.0,9.7686,9.775,9.6849,9.6914,2874600.0
2009-11-30 12:00:00,15.06,15.15,15.0,15.1,2396500.0,9.6914,9.7493,9.6528,9.7171,2396500.0
2009-11-30 12:30:00,15.1,15.12,15.04,15.06,1245700.0,9.7171,9.73,9.6785,9.6914,1245700.0
2009-11-30 13:00:00,15.07,15.16,15.03,15.16,974200.0,9.6978,9.7557,9.6721,9.7557,974200.0
2009-11-30 13:30:00,15.16,15.24,15.1,15.12,2026200.0,9.7557,9.8072,9.7171,9.73,2026200.0
2009-11-30 14:00:00,15.12,15.14,15.02,15.06,1356900.0,9.73,9.7429,9.6656,9.6914,1356900.0
2009-11-30 14:30:00,15.06,15.06,14.92,14.92,2466500.0,9.6914,9.6914,9.6013,9.6013,2466500.0
2009-11-30 15:00:00,14.93,15.18,14.92,15.15,2203100.0,9.6077,9.7686,9.6013,9.7493,2203100.0
2009-11-30 15:30:00,15.15,15.32,15.14,15.32,3330500.0,9.7493,9.8587,9.7429,9.8587,3330500.0
2009-12-01 09:30:00,15.79,15.98,15.76,15.89,4436100.0,10.1611,10.2834,10.1418,10.2255,4436100.0
2009-12-01 10:00:00,15.89,15.91,15.71,15.73,2795300.0,10.2255,10.2384,10.1097,10.1225,2795300.0
2009-12-01 10:30:00,15.73,15.88,15.66,15.87,1841700.0,10.1225,10.2191,10.0775,10.2126,1841700.0
2009-12-01 11:00:00,15.87,15.93,15.81,15.89,1499800.0,10.2126,10.2512,10.174,10.2255,1499800.0
2009-12-01 11:30:00,15.89,15.98,15.89,15.98,1249100.0,10.2255,10.2834,10.2255,10.2834,1249100.0
2009-12-01 12:00:00,15.97,16.16,15.97,16.1,2978200.0,10.277,10.3992,10.277,10.3606,2978200.0
2009-12-01 12:30:00,16.1,16.14,16.01,16.09,1201000.0,10.3606,10.3864,10.3027,10.3542,1201000.0
2009-12-01 13:00:00,16.09,16.27,16.03,16.25,1643700.0,10.3542,10.47,10.3156,10.4572,1643700.0
2009-12-01 13:30:00,16.26,16.29,16.18,16.23,1370400.0,10.4636,10.4829,10.4121,10.4443,1370400.0
2009-12-01 14:00:00,16.24,16.3,16.21,16.26,1063900.0,10.4507,10.4893,10.4314,10.4636,1063900.0
2009-12-01 14:30:00,16.27,16.33,16.16,16.2,1508500.0,10.47,10.5086,10.3992,10.425,1508500.0
2009-12-01 15:00:00,16.2,16.22,16.06,16.11,1635100.0,10.425,10.4379,10.3349,10.3671,1635100.0
2009-12-01 15:30:00,16.11,16.14,16.03,16.11,2804500.0,10.3671,10.3864,10.3156,10.3671,2804500.0
2009-12-02 09:30:00,16.02,16.48,16.01,16.28,4121200.0,10.3092,10.6052,10.3027,10.4765,4121200.0
2009-12-02 10:00:00,16.28,16.49,16.28,16.45,2667900.0,10.4765,10.6116,10.4765,10.5859,2667900.0
2009-12-02 10:30:00,16.45,16.48,16.37,16.45,1765900.0,10.5859,10.6052,10.5344,10.5859,1765900.0
2009-12-02 11:00:00,16.44,16.45,16.3,16.31,1604200.0,10.5794,10.5859,10.4893,10.4958,1604200.0
2009-12-02 11:30:00,16.31,16.4,16.29,16.34,1017800.0,10.4958,10.5537,10.4829,10.5151,1017800.0
2009-12-02 12:00:00,16.35,16.37,16.18,16.21,1712600.0,10.5215,10.5344,10.4121,10.4314,1712600.0
2009-12-02 12:30:00,16.21,16.26,16.16,16.26,1059500.0,10.4314,10.4636,10.3992,10.4636,1059500.0
2009-12-02 13:00:00,16.26,16.36,16.25,16.33,839400.0,10.4636,10.528,10.4572,10.5086,839400.0
2009-12-02 13:30:00,16.33,16.39,16.33,16.37,657400.0,10.5086,10.5473,10.5086,10.5344,657400.0
2009-12-02 14:00:00,16.36,16.4,16.29,16.31,1208600.0,10.528,10.5537,10.4829,10.4958,1208600.0
2009-12-02 14:30:00,16.3,16.3,16.22,16.25,708400.0,10.4893,10.4893,10.4379,10.4572,708400.0
2009-12-02 15:00:00,16.24,16.29,16.24,16.27,777700.0,10.4507,10.4829,10.4507,10.47,777700.0
2009-12-02 15:30:00,16.26,16.29,16.12,16.13,3080900.0,10.4636,10.4829,10.3735,10.3799,3080900.0
2009-12-03 09:30:00,16.46,16.6,16.42,16.5,3169200.0,10.5923,10.6824,10.5666,10.618,3169200.0
2009-12-03 10:00:00,16.49,16.49,16.33,16.47,2677500.0,10.6116,10.6116,10.5086,10.5987,2677500.0
2009-12-03 10:30:00,16.47,16.5,16.34,16.49,1621600.0,10.5987,10.618,10.5151,10.6116,1621600.0
2009-12-03 11:00:00,16.49,16.55,16.46,16.54,1287800.0,10.6116,10.6502,10.5923,10.6438,1287800.0
2009-12-03 11:30:00,16.54,16.55,16.46,16.53,877400.0,10.6438,10.6502,10.5923,10.6373,877400.0
2009-12-03 12:00:00,16.52,16.55,16.49,16.51,1045000.0,10.6309,10.6502,10.6116,10.6245,1045000.0
2009-12-03 12:30:00,16.51,16.54,16.48,16.54,795400.0,10.6245,10.6438,10.6052,10.6438,795400.0
2009-12-03 13:00:00,16.53,16.6,16.51,16.55,1272800.0,10.6373,10.6824,10.6245,10.6502,1272800.0
2009-12-03 13:30:00,16.56,16.57,16.52,16.57,820900.0,10.6567,10.6631,10.6309,10.6631,820900.0
2009-12-03 14:00:00,16.57,16.59,16.53,16.54,1062500.0,10.6631,10.676,10.6373,10.6438,1062500.0
2009-12-03 14:30:00,16.53,16.56,16.4,16.4,1259700.0,10.6373,10.6567,10.5537,10.5537,1259700.0
2009-12-03 15:00:00,16.4,16.44,16.33,16.36,1431800.0,10.5537,10.5794,10.5086,10.528,1431800.0
2009-12-03 15:30:00,16.37,16.38,16.03,16.15,3123300.0,10.5344,10.5408,10.3156,10.3928,3123300.0
2009-12-04 09:30:00,16.51,16.71,16.5,16.58,3099400.0,10.6245,10.7532,10.618,10.6695,3099400.0
2009-12-04 10:00:00,16.59,16.63,16.31,16.36,2498500.0,10.676,10.7017,10.4958,10.528,2498500.0
2009-12-04 10:30:00,16.37,16.39,16.15,16.17,2503900.0,10.5344,10.5473,10.3928,10.4057,2503900.0
2009-12-04 11:00:00,16.17,16.18,15.7,15.71,4683600.0,10.4057,10.4121,10.1032,10.1097,4683600.0
2009-12-04 11:30:00,15.7,15.95,15.52,15.94,3766900.0,10.1032,10.2641,9.9874,10.2577,3766900.0
2009-12-04 12:00:00,15.93,16.09,15.82,15.94,2185600.0,10.2512,10.3542,10.1805,10.2577,2185600.0
2009-12-04 12:30:00,15.93,16.04,15.93,15.98,1369300.0,10.2512,10.322,10.2512,10.2834,1369300.0
2009-12-04 13:00:00,15.99,16.01,15.81,15.81,940000.0,10.2899,10.3027,10.174,10.174,940000.0
2009-12-04 13:30:00,15.81,15.97,15.8,15.87,1116800.0,10.174,10.277,10.1676,10.2126,1116800.0
2009-12-04 14:00:00,15.86,15.92,15.82,15.85,812200.0,10.2062,10.2448,10.1805,10.1998,812200.0
2009-12-04 14:30:00,15.85,16.0,15.85,16.0,1409900.0,10.1998,10.2963,10.1998,10.2963,1409900.0
2009-12-04 15:00:00,16.01,16.18,15.99,16.12,2367800.0,10.3027,10.4121,10.2899,10.3735,2367800.0
2009-12-04 15:30:00,16.12,16.17,16.02,16.17,1977100.0,10.3735,10.4057,10.3092,10.4057,1977100.0
2009-12-07 09:30:00,16.06,16.44,15.95,16.33,2929200.0,10.3349,10.5794,10.2641,10.5086,2929200.0
2009-12-07 10:00:00,16.34,16.35,16.06,16.19,1538200.0,10.5151,10.5215,10.3349,10.4186,1538200.0
2009-12-07 10:30:00,16.18,16.2,16.06,16.12,1286900.0,10.4121,10.425,10.3349,10.3735,1286900.0
2009-12-07 11:00:00,16.11,16.11,16.0,16.02,1026200.0,10.3671,10.3671,10.2963,10.3092,1026200.0
2009-12-07 11:30:00,16.02,16.11,16.0,16.02,679000.0,10.3092,10.3671,10.2963,10.3092,679000.0
2009-12-07 12:00:00,16.02,16.08,15.98,16.01,768000.0,10.3092,10.3478,10.2834,10.3027,768000.0
2009-12-07 12:30:00,16.01,16.14,15.98,16.07,812100.0,10.3027,10.3864,10.2834,10.3413,812100.0
2009-12-07 13:00:00,16.06,16.13,16.03,16.09,473500.0,10.3349,10.3799,10.3156,10.3542,473500.0
2009-12-07 13:30:00,16.08,16.09,15.95,15.98,679800.0,10.3478,10.3542,10.2641,10.2834,679800.0
2009-12-07 14:00:00,15.97,16.04,15.91,15.95,855100.0,10.277,10.322,10.2384,10.2641,855100.0
2009-12-07 14:30:00,15.94,15.98,15.79,15.92,1645300.0,10.2577,10.2834,10.1611,10.2448,1645300.0
2009-12-07 15:00:00,15.93,16.0,15.82,15.85,1270900.0,10.2512,10.2963,10.1805,10.1998,1270900.0
2009-12-07 15:30:00,15.85,15.92,15.8,15.84,2471000.0,10.1998,10.2448,10.1676,10.1933,2471000.0
2009-12-08 09:30:00,15.63,15.94,15.55,15.89,3108100.0,10.0582,10.2577,10.0067,10.2255,3108100.0
2009-12-08 10:00:00,15.9,15.93,15.76,15.86,1590900.0,10.2319,10.2512,10.1418,10.2062,1590900.0
2009-12-08 10:30:00,15.87,15.91,15.8,15.87,767700.0,10.2126,10.2384,10.1676,10.2126,767700.0
2009-12-08 11:00:00,15.87,15.92,15.72,15.78,1775700.0,10.2126,10.2448,10.1161,10.1547,1775700.0
2009-12-08 11:30:00,15.77,15.81,15.72,15.72,893500.0,10.1483,10.174,10.1161,10.1161,893500.0
2009-12-08 12:00:00,15.72,15.74,15.6,15.62,796500.0,10.1161,10.129,10.0389,10.0517,796500.0
2009-12-08 12:30:00,15.62,15.72,15.6,15.72,687300.0,10.0517,10.1161,10.0389,10.1161,687300.0
2009-12-08 13:00:00,15.72,15.76,15.62,15.62,755200.0,10.1161,10.1418,10.0517,10.0517,755200.0
2009-12-08 13:30:00,15.62,15.67,15.37,15.41,2390200.0,10.0517,10.0839,9.8909,9.9166,2390200.0
2009-12-08 14:00:00,15.41,15.5,15.35,15.39,1428000.0,9.9166,9.9745,9.878,9.9037,1428000.0
2009-12-08 14:30:00,15.4,15.5,15.39,15.41,1262900.0,9.9102,9.9745,9.9037,9.9166,1262900.0
2009-12-08 15:00:00,15.41,15.47,15.36,15.46,1361000.0,9.9166,9.9552,9.8844,9.9488,1361000.0
2009-12-08 15:30:00,15.46,15.47,15.42,15.47,1844400.0,9.9488,9.9552,9.923,9.9552,1844400.0
2009-12-09 09:30:00,15.62,15.75,15.3,15.45,2108200.0,10.0517,10.1354,9.8458,9.9424,2108200.0
2009-12-09 10:00:00,15.45,15.5,15.15,15.25,2131500.0,9.9424,9.9745,9.7493,9.8136,2131500.0
2009-12-09 10:30:00,15.25,15.36,15.19,15.35,1718600.0,9.8136,9.8844,9.775,9.878,1718600.0
2009-12-09 11:00:00,15.34,15.38,15.23,15.23,939600.0,9.8716,9.8973,9.8008,9.8008,939600.0
2009-12-09 11:30:00,15.24,15.27,15.13,15.16,1220100.0,9.8072,9.8265,9.7364,9.7557,1220100.0
2009-12-09 12:00:00,15.16,15.17,15.05,15.11,1323600.0,9.7557,9.7622,9.6849,9.7236,1323600.0
2009-12-09 12:30:00,15.11,15.16,15.07,15.13,839000.0,9.7236,9.7557,9.6978,9.7364,839000.0
2009-12-09 13:00:00,15.13,15.14,15.05,15.07,870200.0,9.7364,9.7429,9.6849,9.6978,870200.0
2009-12-09 13:30:00,15.07,15.09,15.0,15.02,1104200.0,9.6978,9.7107,9.6528,9.6656,1104200.0
2009-12-09 14:00:00,15.02,15.09,15.01,15.06,944700.0,9.6656,9.7107,9.6592,9.6914,944700.0
2009-12-09 14:30:00,15.05,15.22,15.04,15.18,1025800.0,9.6849,9.7943,9.6785,9.7686,1025800.0
2009-12-09 15:00:00,15.19,15.32,15.18,15.27,1256400.0,9.775,9.8587,9.7686,9.8265,1256400.0
2009-12-09 15:30:00,15.27,15.32,15.18,15.22,2448900.0,9.8265,9.8587,9.7686,9.7943,2448900.0
2009-12-10 09:30:00,15.42,15.54,15.2,15.23,2254900.0,9.923,10.0003,9.7815,9.8008,2254900.0
2009-12-10 10:00:00,15.24,15.35,15.2,15.31,1524200.0,9.8072,9.878,9.7815,9.8523,1524200.0
2009-12-10 10:30:00,15.32,15.38,15.25,15.26,1212700.0,9.8587,9.8973,9.8136,9.8201,1212700.0
2009-12-10 11:00:00,15.27,15.34,15.25,15.31,971300.0,9.8265,9.8716,9.8136,9.8523,971300.0
2009-12-10 11:30:00,15.32,15.35,15.27,15.34,978600.0,9.8587,9.878,9.8265,9.8716,978600.0
2009-12-10 12:00:00,15.32,15.37,15.28,15.3,687000.0,9.8587,9.8909,9.833,9.8458,687000.0
2009-12-10 12:30:00,15.3,15.35,15.26,15.31,571700.0,9.8458,9.878,9.8201,9.8523,571700.0
2009-12-10 13:00:00,15.32,15.32,15.14,15.16,832800.0,9.8587,9.8587,9.7429,9.7557,832800.0
2009-12-10 13:30:00,15.16,15.28,15.14,15.26,1002300.0,9.7557,9.833,9.7429,9.8201,1002300.0
2009-12-10 14:00:00,15.26,15.29,15.22,15.24,472800.0,9.8201,9.8394,9.7943,9.8072,472800.0
2009-12-10 14:30:00,15.25,15.25,15.15,15.21,664400.0,9.8136,9.8136,9.7493,9.7879,664400.0
2009-12-10 15:00:00,15.21,15.22,15.0,15.01,2061400.0,9.7879,9.7943,9.6528,9.6592,2061400.0
2009-12-10 15:30:00,15.01,15.12,14.94,15.1,2824200.0,9.6592,9.73,9.6142,9.7171,2824200.0
2009-12-11 09:30:00,15.27,15.3,15.07,15.22,1787000.0,9.8265,9.8458,9.6978,9.7943,1787000.0
2009-12-11 10:00:00,15.21,15.45,15.2,15.39,1927700.0,9.7879,9.9424,9.7815,9.9037,1927700.0
2009-12-11 10:30:00,15.39,15.44,15.3,15.39,1302900.0,9.9037,9.9359,9.8458,9.9037,1302900.0
2009-12-11 11:00:00,15.38,15.42,15.21,15.22,1072800.0,9.8973,9.923,9.7879,9.7943,1072800.0
2009-12-11 11:30:00,15.22,15.23,15.1,15.13,1369700.0,9.7943,9.8008,9.7171,9.7364,1369700.0
2009-12-11 12:00:00,15.13,15.21,15.11,15.17,858000.0,9.7364,9.7879,9.7236,9.7622,858000.0
2009-12-11 12:30:00,15.16,15.19,15.12,15.17,536700.0,9.7557,9.775,9.73,9.7622,536700.0
2009-12-11 13:00:00,15.17,15.18,15.12,15.14,434200.0,9.7622,9.7686,9.73,9.7429,434200.0
2009-12-11 13:30:00,15.15,15.17,15.11,15.12,491700.0,9.7493,9.7622,9.7236,9.73,491700.0
2009-12-11 14:00:00,15.12,15.2,15.12,15.18,535900.0,9.73,9.7815,9.73,9.7686,535900.0
2009-12-11 14:30:00,15.18,15.19,15.12,15.16,551200.0,9.7686,9.775,9.73,9.7557,551200.0
2009-12-11 15:00:00,15.16,15.23,15.16,15.21,733700.0,9.7557,9.8008,9.7557,9.7879,733700.0
2009-12-11 15:30:00,15.21,15.21,15.15,15.21,1458800.0,9.7879,9.7879,9.7493,9.7879,1458800.0
2009-12-14 09:30:00,15.38,15.44,15.32,15.4,1636200.0,9.8973,9.9359,9.8587,9.9102,1636200.0
2009-12-14 10:00:00,15.4,15.6,15.35,15.54,2696900.0,9.9102,10.0389,9.878,10.0003,2696900.0
2009-12-14 10:30:00,15.55,15.62,15.51,15.55,1292800.0,10.0067,10.0517,9.981,10.0067,1292800.0
2009-12-14 11:00:00,15.56,15.78,15.55,15.77,1366100.0,10.0131,10.1547,10.0067,10.1483,1366100.0
2009-12-14 11:30:00,15.77,15.88,15.75,15.81,2278900.0,10.1483,10.2191,10.1354,10.174,2278900.0
2009-12-14 12:00:00,15.81,15.82,15.76,15.79,1248700.0,10.174,10.1805,10.1418,10.1611,1248700.0
2009-12-14 12:30:00,15.79,15.89,15.79,15.87,1560700.0,10.1611,10.2255,10.1611,10.2126,1560700.0
2009-12-14 13:00:00,15.87,16.03,15.85,16.0,1672700.0,10.2126,10.3156,10.1998,10.2963,1672700.0
2009-12-14 13:30:00,16.0,16.03,15.89,15.97,1287600.0,10.2963,10.3156,10.2255,10.277,1287600.0
2009-12-14 14:00:00,15.96,16.17,15.93,16.13,2121600.0,10.2705,10.4057,10.2512,10.3799,2121600.0
2009-12-14 14:30:00,16.13,16.32,16.1,16.22,2816400.0,10.3799,10.5022,10.3606,10.4379,2816400.0
2009-12-14 15:00:00,16.22,16.29,16.1,16.14,2576600.0,10.4379,10.4829,10.3606,10.3864,2576600.0
2009-12-14 15:30:00,16.15,16.3,16.15,16.29,3436200.0,10.3928,10.4893,10.3928,10.4829,3436200.0
2009-12-15 09:30:00,16.07,16.2,15.82,15.82,3096300.0,10.3413,10.425,10.1805,10.1805,3096300.0
2009-12-15 10:00:00,15.82,16.04,15.8,16.03,2561100.0,10.1805,10.322,10.1676,10.3156,2561100.0
2009-12-15 10:30:00,16.03,16.28,15.94,16.27,3243000.0,10.3156,10.4765,10.2577,10.47,3243000.0
2009-12-15 11:00:00,16.26,16.27,16.01,16.06,2077400.0,10.4636,10.47,10.3027,10.3349,2077400.0
2009-12-15 11:30:00,16.06,16.1,15.97,16.01,1362400.0,10.3349,10.3606,10.277,10.3027,1362400.0
2009-12-15 12:00:00,16.0,16.05,15.97,16.02,1024900.0,10.2963,10.3285,10.277,10.3092,1024900.0
2009-12-15 12:30:00,16.01,16.02,15.9,16.02,1014800.0,10.3027,10.3092,10.2319,10.3092,1014800.0
2009-12-15 13:00:00,16.01,16.04,15.89,15.9,733300.0,10.3027,10.322,10.2255,10.2319,733300.0
2009-12-15 13:30:00,15.9,15.92,15.81,15.85,985900.0,10.2319,10.2448,10.174,10.1998,985900.0
2009-12-15 14:00:00,15.86,15.92,15.84,15.91,600400.0,10.2062,10.2448,10.1933,10.2384,600400.0
2009-12-15 14:30:00,15.91,16.0,15.9,15.97,812000.0,10.2384,10.2963,10.2319,10.277,812000.0
2009-12-15 15:00:00,15.98,16.01,15.82,15.84,754600.0,10.2834,10.3027,10.1805,10.1933,754600.0
2009-12-15 15:30:00,15.84,15.85,15.69,15.77,2222900.0,10.1933,10.1998,10.0968,10.1483,2222900.0
2009-12-16 09:30:00,16.04,16.08,15.9,15.91,2220300.0,10.322,10.3478,10.2319,10.2384,2220300.0
2009-12-16 10:00:00,15.9,15.92,15.82,15.87,1532400.0,10.2319,10.2448,10.1805,10.2126,1532400.0
2009-12-16 10:30:00,15.87,15.95,15.87,15.93,487200.0,10.2126,10.2641,10.2126,10.2512,487200.0
2009-12-16 11:00:00,15.93,16.02,15.91,15.97,749700.0,10.2512,10.3092,10.2384,10.277,749700.0
2009-12-16 11:30:00,15.97,16.02,15.93,15.94,600400.0,10.277,10.3092,10.2512,10.2577,600400.0
2009-12-16 12:00:00,15.95,15.95,15.85,15.88,555700.0,10.2641,10.2641,10.1998,10.2191,555700.0
2009-12-16 12:30:00,15.88,15.9,15.85,15.87,219100.0,10.2191,10.2319,10.1998,10.2126,219100.0
2009-12-16 13:00:00,15.87,15.91,15.86,15.91,258400.0,10.2126,10.2384,10.2062,10.2384,258400.0
2009-12-16 13:30:00,15.9,15.91,15.82,15.83,274900.0,10.2319,10.2384,10.1805,10.1869,274900.0
2009-12-16 14:00:00,15.83,15.9,15.72,15.87,835200.0,10.1869,10.2319,10.1161,10.2126,835200.0
2009-12-16 14:30:00,15.86,15.92,15.85,15.88,638200.0,10.2062,10.2448,10.1998,10.2191,638200.0
2009-12-16 15:00:00,15.88,15.91,15.81,15.81,805700.0,10.2191,10.2384,10.174,10.174,805700.0
2009-12-16 15:30:00,15.81,15.82,15.66,15.78,1839600.0,10.174,10.1805,10.0775,10.1547,1839600.0
2009-12-17 09:30:00,15.55,15.73,15.42,15.46,1626100.0,10.0067,10.1225,9.923,9.9488,1626100.0
2009-12-17 10:00:00,15.47,15.63,15.41,15.54,1502900.0,9.9552,10.0582,9.9166,10.0003,1502900.0
2009-12-17 10:30:00,15.55,15.66,15.52,15.61,713600.0,10.0067,10.0775,9.9874,10.0453,713600.0
2009-12-17 11:00:00,15.62,15.66,15.51,15.53,640800.0,10.0517,10.0775,9.981,9.9938,640800.0
2009-12-17 11:30:00,15.52,15.56,15.38,15.41,1065000.0,9.9874,10.0131,9.8973,9.9166,1065000.0
2009-12-17 12:00:00,15.41,15.5,15.39,15.46,6065700.0,9.9166,9.9745,9.9037,9.9488,6065700.0
2009-12-17 12:30:00,15.45,15.46,15.25,15.34,1267000.0,9.9424,9.9488,9.8136,9.8716,1267000.0
2009-12-17 13:00:00,15.34,15.36,15.3,15.33,690800.0,9.8716,9.8844,9.8458,9.8651,690800.0
2009-12-17 13:30:00,15.33,15.43,15.32,15.36,885400.0,9.8651,9.9295,9.8587,9.8844,885400.0
2009-12-17 14:00:00,15.37,15.39,15.3,15.31,384800.0,9.8909,9.9037,9.8458,9.8523,384800.0
2009-12-17 14:30:00,15.31,15.52,15.3,15.47,2925600.0,9.8523,9.9874,9.8458,9.9552,2925600.0
2009-12-17 15:00:00,15.48,15.48,15.4,15.41,737500.0,9.9617,9.9617,9.9102,9.9166,737500.0
2009-12-17 15:30:00,15.41,15.47,15.39,15.43,1865700.0,9.9166,9.9552,9.9037,9.9295,1865700.0
2009-12-18 09:30:00,15.57,15.67,15.2,15.22,1860500.0,10.0196,10.0839,9.7815,9.7943,1860500.0
2009-12-18 10:00:00,15.23,15.25,15.13,15.18,1121700.0,9.8008,9.8136,9.7364,9.7686,1121700.0
2009-12-18 10:30:00,15.17,15.22,15.1,15.19,1001600.0,9.7622,9.7943,9.7171,9.775,1001600.0
2009-12-18 11:00:00,15.19,15.2,15.02,15.13,1273300.0,9.775,9.7815,9.6656,9.7364,1273300.0
2009-12-18 11:30:00,15.14,15.2,15.06,15.13,771200.0,9.7429,9.7815,9.6914,9.7364,771200.0
2009-12-18 12:00:00,15.13,15.28,15.13,15.19,738900.0,9.7364,9.833,9.7364,9.775,738900.0
2009-12-18 12:30:00,15.19,15.22,15.13,15.14,457800.0,9.775,9.7943,9.7364,9.7429,457800.0
2009-12-18 13:00:00,15.14,15.2,15.11,15.19,550300.0,9.7429,9.7815,9.7236,9.775,550300.0
2009-12-18 13:30:00,15.2,15.2,15.13,15.19,770900.0,9.7815,9.7815,9.7364,9.775,770900.0
2009-12-18 14:00:00,15.19,15.2,15.13,15.16,599100.0,9.775,9.7815,9.7364,9.7557,599100.0
2009-12-18 14:30:00,15.16,15.22,15.15,15.17,651700.0,9.7557,9.7943,9.7493,9.7622,651700.0
2009-12-18 15:00:00,15.17,15.21,15.16,15.18,720000.0,9.7622,9.7879,9.7557,9.7686,720000.0
2009-12-18 15:30:00,15.18,15.3,15.15,15.28,1655300.0,9.7686,9.8458,9.7493,9.833,1655300.0
2009-12-21 09:30:00,15.42,15.5,15.14,15.38,2018600.0,9.923,9.9745,9.7429,9.8973,2018600.0
2009-12-21 10:00:00,15.39,15.64,15.36,15.48,2340900.0,9.9037,10.0646,9.8844,9.9617,2340900.0
2009-12-21 10:30:00,15.47,15.55,15.35,15.46,1388200.0,9.9552,10.0067,9.878,9.9488,1388200.0
2009-12-21 11:00:00,15.46,15.49,15.43,15.48,538000.0,9.9488,9.9681,9.9295,9.9617,538000.0
2009-12-21 11:30:00,15.49,15.58,15.44,15.58,578000.0,9.9681,10.026,9.9359,10.026,578000.0
2009-12-21 12:00:00,15.57,15.6,15.54,15.55,808000.0,10.0196,10.0389,10.0003,10.0067,808000.0
2009-12-21 12:30:00,15.54,15.63,15.53,15.61,773500.0,10.0003,10.0582,9.9938,10.0453,773500.0
2009-12-21 13:00:00,15.61,15.62,15.55,15.55,636100.0,10.0453,10.0517,10.0067,10.0067,636100.0
2009-12-21 13:30:00,15.55,15.57,15.52,15.56,428800.0,10.0067,10.0196,9.9874,10.0131,428800.0
2009-12-21 14:00:00,15.56,15.63,15.55,15.61,596000.0,10.0131,10.0582,10.0067,10.0453,596000.0
2009-12-21 14:30:00,15.6,15.64,15.57,15.58,564500.0,10.0389,10.0646,10.0196,10.026,564500.0
2009-12-21 15:00:00,15.57,15.58,15.49,15.54,889000.0,10.0196,10.026,9.9681,10.0003,889000.0
2009-12-21 15:30:00,15.54,15.57,15.52,15.53,1566800.0,10.0003,10.0196,9.9874,9.9938,1566800.0
2009-12-22 09:30:00,15.65,15.75,15.53,15.61,1594600.0,10.0711,10.1354,9.9938,10.0453,1594600.0
2009-12-22 10:00:00,15.62,15.66,15.46,15.56,1297800.0,10.0517,10.0775,9.9488,10.0131,1297800.0
2009-12-22 10:30:00,15.56,15.59,15.52,15.54,659200.0,10.0131,10.0324,9.9874,10.0003,659200.0
2009-12-22 11:00:00,15.55,15.55,15.47,15.49,797400.0,10.0067,10.0067,9.9552,9.9681,797400.0
2009-12-22 11:30:00,15.49,15.5,15.34,15.41,1406100.0,9.9681,9.9745,9.8716,9.9166,1406100.0
2009-12-22 12:00:00,15.41,15.41,15.3,15.33,867500.0,9.9166,9.9166,9.8458,9.8651,867500.0
2009-12-22 12:30:00,15.32,15.39,15.31,15.37,559300.0,9.8587,9.9037,9.8523,9.8909,559300.0
2009-12-22 13:00:00,15.37,15.45,15.36,15.36,433600.0,9.8909,9.9424,9.8844,9.8844,433600.0
2009-12-22 13:30:00,15.36,15.4,15.3,15.33,533700.0,9.8844,9.9102,9.8458,9.8651,533700.0
2009-12-22 14:00:00,15.33,15.37,15.31,15.36,507300.0,9.8651,9.8909,9.8523,9.8844,507300.0
2009-12-22 14:30:00,15.35,15.41,15.34,15.4,445800.0,9.878,9.9166,9.8716,9.9102,445800.0
2009-12-22 15:00:00,15.39,15.4,15.3,15.31,493000.0,9.9037,9.9102,9.8458,9.8523,493000.0
2009-12-22 15:30:00,15.31,15.33,15.28,15.31,1232400.0,9.8523,9.8651,9.833,9.8523,1232400.0
2009-12-23 09:30:00,15.36,15.49,15.29,15.31,1323700.0,9.8844,9.9681,9.8394,9.8523,1323700.0
2009-12-23 10:00:00,15.3,15.31,15.17,15.19,1303100.0,9.8458,9.8523,9.7622,9.775,1303100.0
2009-12-23 10:30:00,15.2,15.5,15.19,15.46,1663900.0,9.7815,9.9745,9.775,9.9488,1663900.0
2009-12-23 11:00:00,15.46,15.47,15.38,15.39,785900.0,9.9488,9.9552,9.8973,9.9037,785900.0
2009-12-23 11:30:00,15.38,15.46,15.35,15.43,483800.0,9.8973,9.9488,9.878,9.9295,483800.0
2009-12-23 12:00:00,15.43,15.51,15.42,15.45,1016200.0,9.9295,9.981,9.923,9.9424,1016200.0
2009-12-23 12:30:00,15.45,15.56,15.45,15.55,600100.0,9.9424,10.0131,9.9424,10.0067,600100.0
2009-12-23 13:00:00,15.54,15.58,15.42,15.58,710000.0,10.0003,10.026,9.923,10.026,710000.0
2009-12-23 13:30:00,15.58,15.66,15.55,15.63,817300.0,10.026,10.0775,10.0067,10.0582,817300.0
2009-12-23 14:00:00,15.63,15.65,15.56,15.57,768600.0,10.0582,10.0711,10.0131,10.0196,768600.0
2009-12-23 14:30:00,15.57,15.73,15.53,15.73,1136600.0,10.0196,10.1225,9.9938,10.1225,1136600.0
2009-12-23 15:00:00,15.73,15.73,15.63,15.64,840800.0,10.1225,10.1225,10.0582,10.0646,840800.0
2009-12-23 15:30:00,15.64,15.64,15.53,15.58,1750700.0,10.0646,10.0646,9.9938,10.026,1750700.0
2009-12-24 09:30:00,15.73,15.77,15.54,15.68,1077600.0,10.1225,10.1483,10.0003,10.0904,1077600.0
2009-12-24 10:00:00,15.68,15.77,15.67,15.7,763000.0,10.0904,10.1483,10.0839,10.1032,763000.0
2009-12-24 10:30:00,15.7,15.71,15.48,15.5,1183100.0,10.1032,10.1097,9.9617,9.9745,1183100.0
2009-12-24 11:00:00,15.5,15.52,15.43,15.51,680400.0,9.9745,9.9874,9.9295,9.981,680400.0
2009-12-24 11:30:00,15.52,15.54,15.49,15.5,405300.0,9.9874,10.0003,9.9681,9.9745,405300.0
2009-12-24 12:00:00,15.49,15.5,15.45,15.48,468100.0,9.9681,9.9745,9.9424,9.9617,468100.0
2009-12-24 12:30:00,15.47,15.51,15.3,15.33,1481700.0,9.9552,9.981,9.8458,9.8651,1481700.0
2009-12-28 09:30:00,15.5,15.58,15.33,15.54,1371700.0,9.9745,10.026,9.8651,10.0003,1371700.0
2009-12-28 10:00:00,15.53,15.54,15.38,15.44,836700.0,9.9938,10.0003,9.8973,9.9359,836700.0
2009-12-28 10:30:00,15.44,15.45,15.36,15.43,401700.0,9.9359,9.9424,9.8844,9.9295,401700.0
2009-12-28 11:00:00,15.44,15.46,15.41,15.44,533300.0,9.9359,9.9488,9.9166,9.9359,533300.0
2009-12-28 11:30:00,15.44,15.46,15.43,15.44,487900.0,9.9359,9.9488,9.9295,9.9359,487900.0
2009-12-28 12:00:00,15.44,15.45,15.38,15.4,318000.0,9.9359,9.9424,9.8973,9.9102,318000.0
2009-12-28 12:30:00,15.4,15.43,15.39,15.4,510100.0,9.9102,9.9295,9.9037,9.9102,510100.0
2009-12-28 13:00:00,15.39,15.4,15.33,15.33,481700.0,9.9037,9.9102,9.8651,9.8651,481700.0
2009-12-28 13:30:00,15.33,15.34,15.25,15.26,814600.0,9.8651,9.8716,9.8136,9.8201,814600.0
2009-12-28 14:00:00,15.26,15.27,15.2,15.2,643100.0,9.8201,9.8265,9.7815,9.7815,643100.0
2009-12-28 14:30:00,15.2,15.26,15.19,15.21,588000.0,9.7815,9.8201,9.775,9.7879,588000.0
2009-12-28 15:00:00,15.21,15.27,15.17,15.17,612300.0,9.7879,9.8265,9.7622,9.7622,612300.0
2009-12-28 15:30:00,15.18,15.25,15.15,15.24,1702700.0,9.7686,9.8136,9.7493,9.8072,1702700.0
2009-12-29 09:30:00,15.32,15.43,15.28,15.35,1007000.0,9.8587,9.9295,9.833,9.878,1007000.0
2009-12-29 10:00:00,15.35,15.42,15.33,15.41,852800.0,9.878,9.923,9.8651,9.9166,852800.0
2009-12-29 10:30:00,15.41,15.44,15.35,15.37,900400.0,9.9166,9.9359,9.878,9.8909,900400.0
2009-12-29 11:00:00,15.37,15.38,15.3,15.31,522000.0,9.8909,9.8973,9.8458,9.8523,522000.0
2009-12-29 11:30:00,15.3,15.34,15.29,15.34,393900.0,9.8458,9.8716,9.8394,9.8716,393900.0
2009-12-29 12:00:00,15.34,15.35,15.3,15.32,420000.0,9.8716,9.878,9.8458,9.8587,420000.0
2009-12-29 12:30:00,15.32,15.35,15.31,15.32,282400.0,9.8587,9.878,9.8523,9.8587,282400.0
2009-12-29 13:00:00,15.32,15.35,15.29,15.3,323300.0,9.8587,9.878,9.8394,9.8458,323300.0
2009-12-29 13:30:00,15.29,15.34,15.25,15.29,431000.0,9.8394,9.8716,9.8136,9.8394,431000.0
2009-12-29 14:00:00,15.28,15.29,15.25,15.27,462000.0,9.833,9.8394,9.8136,9.8265,462000.0
2009-12-29 14:30:00,15.26,15.31,15.23,15.25,563300.0,9.8201,9.8523,9.8008,9.8136,563300.0
2009-12-29 15:00:00,15.26,15.3,15.23,15.29,428100.0,9.8201,9.8458,9.8008,9.8394,428100.0
2009-12-29 15:30:00,15.29,15.33,15.26,15.27,942200.0,9.8394,9.8651,9.8201,9.8265,942200.0
2009-12-30 09:30:00,15.22,15.28,15.02,15.12,1814800.0,9.7943,9.833,9.6656,9.73,1814800.0
2009-12-30 10:00:00,15.12,15.15,15.05,15.05,639200.0,9.73,9.7493,9.6849,9.6849,639200.0
2009-12-30 10:30:00,15.05,15.06,15.0,15.02,1075600.0,9.6849,9.6914,9.6528,9.6656,1075600.0
2009-12-30 11:00:00,15.03,15.12,15.02,15.07,495300.0,9.6721,9.73,9.6656,9.6978,495300.0
2009-12-30 11:30:00,15.06,15.07,15.02,15.03,524600.0,9.6914,9.6978,9.6656,9.6721,524600.0
2009-12-30 12:00:00,15.03,15.05,15.02,15.04,308000.0,9.6721,9.6849,9.6656,9.6785,308000.0
2009-12-30 12:30:00,15.04,15.06,15.01,15.05,521000.0,9.6785,9.6914,9.6592,9.6849,521000.0
2009-12-30 13:00:00,15.05,15.09,15.05,15.07,401300.0,9.6849,9.7107,9.6849,9.6978,401300.0
2009-12-30 13:30:00,15.07,15.07,15.01,15.02,379000.0,9.6978,9.6978,9.6592,9.6656,379000.0
2009-12-30 14:00:00,15.02,15.03,15.01,15.02,321000.0,9.6656,9.6721,9.6592,9.6656,321000.0
2009-12-30 14:30:00,15.03,15.05,15.02,15.05,319000.0,9.6721,9.6849,9.6656,9.6849,319000.0
2009-12-30 15:00:00,15.05,15.05,15.03,15.03,444200.0,9.6849,9.6849,9.6721,9.6721,444200.0
2009-12-30 15:30:00,15.04,15.05,15.01,15.03,1129800.0,9.6785,9.6849,9.6592,9.6721,1129800.0
2009-12-31 09:30:00,15.08,15.2,15.02,15.13,951300.0,9.7042,9.7815,9.6656,9.7364,951300.0
2009-12-31 10:00:00,15.13,15.15,15.08,15.1,635500.0,9.7364,9.7493,9.7042,9.7171,635500.0
2009-12-31 10:30:00,15.1,15.13,15.08,15.1,558100.0,9.7171,9.7364,9.7042,9.7171,558100.0
2009-12-31 11:00:00,15.1,15.11,15.06,15.09,547100.0,9.7171,9.7236,9.6914,9.7107,547100.0
2009-12-31 11:30:00,15.09,15.14,15.06,15.13,776900.0,9.7107,9.7429,9.6914,9.7364,776900.0
2009-12-31 12:00:00,15.14,15.14,15.08,15.1,392900.0,9.7429,9.7429,9.7042,9.7171,392900.0
2009-12-31 12:30:00,15.1,15.1,15.03,15.06,495700.0,9.7171,9.7171,9.6721,9.6914,495700.0
2009-12-31 13:00:00,15.06,15.06,15.02,15.04,408500.0,9.6914,9.6914,9.6656,9.6785,408500.0
2009-12-31 13:30:00,15.05,15.08,15.04,15.07,521200.0,9.6849,9.7042,9.6785,9.6978,521200.0
2009-12-31 14:00:00,15.07,15.08,15.05,15.06,656800.0,9.6978,9.7042,9.6849,9.6914,656800.0
2009-12-31 14:30:00,15.06,15.07,15.05,15.05,424600.0,9.6914,9.6978,9.6849,9.6849,424600.0
2009-12-31 15:00:00,15.05,15.06,15.01,15.01,562400.0,9.6849,9.6914,9.6592,9.6592,562400.0
2009-12-31 15:30:00,15.01,15.02,14.87,14.93,3006300.0,9.6592,9.6656,9.5691,9.6077,3006300.0
2010-01-04 09:30:00,15.59,15.84,15.52,15.74,4921800.0,10.0324,10.1933,9.9874,10.129,4921800.0
2010-01-04 10:00:00,15.74,15.94,15.72,15.92,3136600.0,10.129,10.2577,10.1161,10.2448,3136600.0
2010-01-04 10:30:00,15.94,16.02,15.87,15.91,2772400.0,10.2577,10.3092,10.2126,10.2384,2772400.0
2010-01-04 11:00:00,15.92,16.05,15.91,16.03,1581500.0,10.2448,10.3285,10.2384,10.3156,1581500.0
2010-01-04 11:30:00,16.03,16.2,16.03,16.15,2264300.0,10.3156,10.425,10.3156,10.3928,2264300.0
2010-01-04 12:00:00,16.16,16.45,16.14,16.43,3453300.0,10.3992,10.5859,10.3864,10.573,3453300.0
2010-01-04 12:30:00,16.43,16.48,16.37,16.43,2150500.0,10.573,10.6052,10.5344,10.573,2150500.0
2010-01-04 13:00:00,16.42,16.45,16.33,16.42,2096900.0,10.5666,10.5859,10.5086,10.5666,2096900.0
2010-01-04 13:30:00,16.41,16.42,16.31,16.36,1654100.0,10.5601,10.5666,10.4958,10.528,1654100.0
2010-01-04 14:00:00,16.36,16.36,16.28,16.31,1485800.0,10.528,10.528,10.4765,10.4958,1485800.0
2010-01-04 14:30:00,16.32,16.44,16.31,16.4,2381700.0,10.5022,10.5794,10.4958,10.5537,2381700.0
2010-01-04 15:00:00,16.4,16.57,16.4,16.55,2910000.0,10.5537,10.6631,10.5537,10.6502,2910000.0
2010-01-04 15:30:00,16.55,16.62,16.51,16.61,4316400.0,10.6502,10.6953,10.6245,10.6888,4316400.0
2010-01-05 09:30:00,17.03,17.65,16.96,17.49,11610400.0,10.9591,11.3581,10.9141,11.2551,11610400.0
2010-01-05 10:00:00,17.49,17.99,17.46,17.89,9711600.0,11.2551,11.5769,11.2358,11.5125,9711600.0
2010-01-05 10:30:00,17.88,17.99,17.81,17.96,4984700.0,11.5061,11.5769,11.4611,11.5576,4984700.0
2010-01-05 11:00:00,17.96,17.98,17.76,17.79,4130200.0,11.5576,11.5705,11.4289,11.4482,4130200.0
2010-01-05 11:30:00,17.79,17.91,17.66,17.91,3592900.0,11.4482,11.5254,11.3645,11.5254,3592900.0
2010-01-05 12:00:00,17.91,17.98,17.88,17.98,2354700.0,11.5254,11.5705,11.5061,11.5705,2354700.0
2010-01-05 12:30:00,17.97,18.0,17.88,17.96,3385100.0,11.564,11.5833,11.5061,11.5576,3385100.0
2010-01-05 13:00:00,17.96,17.97,17.76,17.93,2975000.0,11.5576,11.564,11.4289,11.5383,2975000.0
2010-01-05 13:30:00,17.93,18.18,17.92,18.15,6203200.0,11.5383,11.6992,11.5318,11.6798,6203200.0
2010-01-05 14:00:00,18.14,18.18,18.06,18.12,3528900.0,11.6734,11.6992,11.6219,11.6605,3528900.0
2010-01-05 14:30:00,18.12,18.25,18.12,18.23,2763500.0,11.6605,11.7442,11.6605,11.7313,2763500.0
2010-01-05 15:00:00,18.22,18.29,18.17,18.21,3470400.0,11.7249,11.7699,11.6927,11.7185,3470400.0
2010-01-05 15:30:00,18.22,18.28,18.17,18.25,5088500.0,11.7249,11.7635,11.6927,11.7442,5088500.0
2010-01-06 09:30:00,18.03,18.14,17.8,18.06,7483900.0,11.6026,11.6734,11.4546,11.6219,7483900.0
2010-01-06 10:00:00,18.06,18.35,18.0,18.14,4896700.0,11.6219,11.8086,11.5833,11.6734,4896700.0
2010-01-06 10:30:00,18.16,18.18,17.97,18.13,2516300.0,11.6863,11.6992,11.564,11.667,2516300.0
2010-01-06 11:00:00,18.13,18.22,18.05,18.17,1486000.0,11.667,11.7249,11.6155,11.6927,1486000.0
2010-01-06 11:30:00,18.17,18.17,17.98,18.0,1212900.0,11.6927,11.6927,11.5705,11.5833,1212900.0
2010-01-06 12:00:00,18.01,18.04,17.93,18.02,1507400.0,11.5898,11.6091,11.5383,11.5962,1507400.0
2010-01-06 12:30:00,18.01,18.03,17.97,18.01,878000.0,11.5898,11.6026,11.564,11.5898,878000.0
2010-01-06 13:00:00,18.02,18.03,18.0,18.02,595800.0,11.5962,11.6026,11.5833,11.5962,595800.0
2010-01-06 13:30:00,18.02,18.14,18.0,18.03,1266000.0,11.5962,11.6734,11.5833,11.6026,1266000.0
2010-01-06 14:00:00,18.03,18.05,17.96,18.04,1286100.0,11.6026,11.6155,11.5576,11.6091,1286100.0
2010-01-06 14:30:00,18.04,18.29,18.04,18.26,3133300.0,11.6091,11.7699,11.6091,11.7506,3133300.0
2010-01-06 15:00:00,18.26,18.28,18.05,18.1,1663900.0,11.7506,11.7635,11.6155,11.6477,1663900.0
2010-01-06 15:30:00,18.1,18.18,18.03,18.09,2589200.0,11.6477,11.6992,11.6026,11.6412,2589200.0
2010-01-07 09:30:00,17.9,18.07,17.66,17.92,3382600.0,11.519,11.6284,11.3645,11.5318,3382600.0
2010-01-07 10:00:00,17.92,18.05,17.84,17.92,3071600.0,11.5318,11.6155,11.4804,11.5318,3071600.0
2010-01-07 10:30:00,17.92,18.1,17.9,18.0,2693300.0,11.5318,11.6477,11.519,11.5833,2693300.0
2010-01-07 11:00:00,17.99,18.52,17.95,18.38,5238200.0,11.5769,11.918,11.5511,11.8279,5238200.0
2010-01-07 11:30:00,18.39,18.45,18.28,18.41,2052700.0,11.8343,11.8729,11.7635,11.8472,2052700.0
2010-01-07 12:00:00,18.41,18.52,18.36,18.5,1755600.0,11.8472,11.918,11.815,11.9051,1755600.0
2010-01-07 12:30:00,18.5,18.56,18.36,18.37,1582400.0,11.9051,11.9437,11.815,11.8214,1582400.0
2010-01-07 13:00:00,18.37,18.43,18.32,18.34,984600.0,11.8214,11.86,11.7892,11.8021,984600.0
2010-01-07 13:30:00,18.35,18.44,18.31,18.41,950800.0,11.8086,11.8665,11.7828,11.8472,950800.0
2010-01-07 14:00:00,18.41,18.42,18.34,18.4,932000.0,11.8472,11.8536,11.8021,11.8407,932000.0
2010-01-07 14:30:00,18.4,18.52,18.39,18.49,2030600.0,11.8407,11.918,11.8343,11.8986,2030600.0
2010-01-07 15:00:00,18.49,18.5,18.38,18.43,1624200.0,11.8986,11.9051,11.8279,11.86,1624200.0
2010-01-07 15:30:00,18.44,18.5,18.38,18.49,2665700.0,11.8665,11.9051,11.8279,11.8986,2665700.0
2010-01-08 09:30:00,18.34,18.4,18.01,18.19,4720100.0,11.8021,11.8407,11.5898,11.7056,4720100.0
2010-01-08 10:00:00,18.18,18.27,18.15,18.21,1968000.0,11.6992,11.7571,11.6798,11.7185,1968000.0
2010-01-08 10:30:00,18.22,18.24,18.08,18.12,1384400.0,11.7249,11.7378,11.6348,11.6605,1384400.0
2010-01-08 11:00:00,18.11,18.17,18.08,18.15,1241200.0,11.6541,11.6927,11.6348,11.6798,1241200.0
2010-01-08 11:30:00,18.15,18.19,18.08,18.15,825100.0,11.6798,11.7056,11.6348,11.6798,825100.0
2010-01-08 12:00:00,18.16,18.2,18.15,18.16,659700.0,11.6863,11.712,11.6798,11.6863,659700.0
2010-01-08 12:30:00,18.16,18.2,18.15,18.19,527400.0,11.6863,11.712,11.6798,11.7056,527400.0
2010-01-08 13:00:00,18.19,18.31,18.18,18.24,992400.0,11.7056,11.7828,11.6992,11.7378,992400.0
2010-01-08 13:30:00,18.24,18.27,18.19,18.19,799200.0,11.7378,11.7571,11.7056,11.7056,799200.0
2010-01-08 14:00:00,18.19,18.28,18.19,18.22,655600.0,11.7056,11.7635,11.7056,11.7249,655600.0
2010-01-08 14:30:00,18.22,18.22,18.1,18.13,809700.0,11.7249,11.7249,11.6477,11.667,809700.0
2010-01-08 15:00:00,18.13,18.14,18.05,18.08,1303000.0,11.667,11.6734,11.6155,11.6348,1303000.0
2010-01-08 15:30:00,18.08,18.15,18.05,18.11,2041400.0,11.6348,11.6798,11.6155,11.6541,2041400.0
2010-01-11 09:30:00,18.4,18.45,18.2,18.21,2778700.0,11.8407,11.8729,11.712,11.7185,2778700.0
2010-01-11 10:00:00,18.21,18.64,18.21,18.55,4604000.0,11.7185,11.9952,11.7185,11.9373,4604000.0
2010-01-11 10:30:00,18.55,18.58,18.37,18.47,2486800.0,11.9373,11.9566,11.8214,11.8858,2486800.0
2010-01-11 11:00:00,18.47,18.49,18.38,18.42,1170500.0,11.8858,11.8986,11.8279,11.8536,1170500.0
2010-01-11 11:30:00,18.42,18.62,18.38,18.6,1682900.0,11.8536,11.9823,11.8279,11.9694,1682900.0
2010-01-11 12:00:00,18.6,18.68,18.48,18.5,2091000.0,11.9694,12.0209,11.8922,11.9051,2091000.0
2010-01-11 12:30:00,18.5,18.52,18.32,18.41,1426400.0,11.9051,11.918,11.7892,11.8472,1426400.0
2010-01-11 13:00:00,18.42,18.42,18.33,18.34,539300.0,11.8536,11.8536,11.7957,11.8021,539300.0
2010-01-11 13:30:00,18.34,18.5,18.33,18.43,604100.0,11.8021,11.9051,11.7957,11.86,604100.0
2010-01-11 14:00:00,18.43,18.47,18.35,18.36,550700.0,11.86,11.8858,11.8086,11.815,550700.0
2010-01-11 14:30:00,18.35,18.45,18.35,18.42,851300.0,11.8086,11.8729,11.8086,11.8536,851300.0
2010-01-11 15:00:00,18.42,18.49,18.41,18.46,1045500.0,11.8536,11.8986,11.8472,11.8793,1045500.0
2010-01-11 15:30:00,18.47,18.47,18.3,18.31,1797600.0,11.8858,11.8858,11.7764,11.7828,1797600.0
2010-01-12 09:30:00,18.37,18.57,18.18,18.57,5250200.0,11.8214,11.9501,11.6992,11.9501,5250200.0
2010-01-12 10:00:00,18.57,18.85,18.55,18.66,5745700.0,11.9501,12.1303,11.9373,12.008,5745700.0
2010-01-12 10:30:00,18.67,18.85,18.6,18.8,3260200.0,12.0145,12.1303,11.9694,12.0981,3260200.0
2010-01-12 11:00:00,18.8,18.84,18.67,18.68,2274800.0,12.0981,12.1239,12.0145,12.0209,2274800.0
2010-01-12 11:30:00,18.69,18.82,18.54,18.58,2714000.0,12.0273,12.111,11.9308,11.9566,2714000.0
2010-01-12 12:00:00,18.59,18.6,18.3,18.36,2442900.0,11.963,11.9694,11.7764,11.815,2442900.0
2010-01-12 12:30:00,18.36,18.44,18.25,18.31,2060800.0,11.815,11.8665,11.7442,11.7828,2060800.0
2010-01-12 13:00:00,18.31,18.36,18.22,18.29,1551600.0,11.7828,11.815,11.7249,11.7699,1551600.0
2010-01-12 13:30:00,18.3,18.48,18.25,18.47,1887400.0,11.7764,11.8922,11.7442,11.8858,1887400.0
2010-01-12 14:00:00,18.48,18.55,18.41,18.44,1198100.0,11.8922,11.9373,11.8472,11.8665,1198100.0
2010-01-12 14:30:00,18.45,18.53,18.42,18.47,1124600.0,11.8729,11.9244,11.8536,11.8858,1124600.0
2010-01-12 15:00:00,18.47,18.48,18.26,18.34,1672100.0,11.8858,11.8922,11.7506,11.8021,1672100.0
2010-01-12 15:30:00,18.34,18.39,18.27,18.34,2589600.0,11.8021,11.8343,11.7571,11.8021,2589600.0
2010-01-13 09:30:00,18.5,18.65,18.15,18.18,3375600.0,11.9051,12.0016,11.6798,11.6992,3375600.0
2010-01-13 10:00:00,18.17,18.22,17.61,17.82,6545200.0,11.6927,11.7249,11.3323,11.4675,6545200.0
2010-01-13 10:30:00,17.81,18.14,17.73,18.02,3137300.0,11.4611,11.6734,11.4096,11.5962,3137300.0
2010-01-13 11:00:00,18.01,18.13,17.95,18.07,1586900.0,11.5898,11.667,11.5511,11.6284,1586900.0
2010-01-13 11:30:00,18.08,18.1,17.92,17.96,1085700.0,11.6348,11.6477,11.5318,11.5576,1085700.0
2010-01-13 12:00:00,17.96,18.1,17.96,18.07,742000.0,11.5576,11.6477,11.5576,11.6284,742000.0
2010-01-13 12:30:00,18.07,18.22,18.03,18.09,1408900.0,11.6284,11.7249,11.6026,11.6412,1408900.0
2010-01-13 13:00:00,18.09,18.14,18.02,18.14,510200.0,11.6412,11.6734,11.5962,11.6734,510200.0
2010-01-13 13:30:00,18.14,18.19,18.04,18.1,994000.0,11.6734,11.7056,11.6091,11.6477,994000.0
2010-01-13 14:00:00,18.11,18.17,18.09,18.11,774100.0,11.6541,11.6927,11.6412,11.6541,774100.0
2010-01-13 14:30:00,18.12,18.24,18.11,18.23,721100.0,11.6605,11.7378,11.6541,11.7313,721100.0
2010-01-13 15:00:00,18.23,18.25,18.1,18.18,1230700.0,11.7313,11.7442,11.6477,11.6992,1230700.0
2010-01-13 15:30:00,18.19,18.37,18.18,18.27,2791100.0,11.7056,11.8214,11.6992,11.7571,2791100.0
2010-01-14 09:30:00,18.32,18.95,18.18,18.92,7493300.0,11.7892,12.1947,11.6992,12.1754,7493300.0
2010-01-14 10:00:00,18.91,19.12,18.81,19.01,5783600.0,12.1689,12.3041,12.1046,12.2333,5783600.0
2010-01-14 10:30:00,19.0,19.06,18.62,18.68,5068300.0,12.2268,12.2654,11.9823,12.0209,5068300.0
2010-01-14 11:00:00,18.68,18.8,18.62,18.78,1782400.0,12.0209,12.0981,11.9823,12.0853,1782400.0
2010-01-14 11:30:00,18.78,18.88,18.77,18.82,1601200.0,12.0853,12.1496,12.0788,12.111,1601200.0
2010-01-14 12:00:00,18.81,18.84,18.6,18.63,1289200.0,12.1046,12.1239,11.9694,11.9887,1289200.0
2010-01-14 12:30:00,18.64,18.74,18.64,18.72,950400.0,11.9952,12.0595,11.9952,12.0467,950400.0
2010-01-14 13:00:00,18.72,18.85,18.72,18.76,752500.0,12.0467,12.1303,12.0467,12.0724,752500.0
2010-01-14 13:30:00,18.76,18.8,18.63,18.68,1046100.0,12.0724,12.0981,11.9887,12.0209,1046100.0
2010-01-14 14:00:00,18.68,18.73,18.62,18.67,1064900.0,12.0209,12.0531,11.9823,12.0145,1064900.0
2010-01-14 14:30:00,18.68,18.76,18.66,18.74,1012500.0,12.0209,12.0724,12.008,12.0595,1012500.0
2010-01-14 15:00:00,18.74,18.83,18.71,18.75,1344000.0,12.0595,12.1174,12.0402,12.066,1344000.0
2010-01-14 15:30:00,18.75,18.77,18.6,18.62,2547200.0,12.066,12.0788,11.9694,11.9823,2547200.0
2010-01-15 09:30:00,18.62,18.92,18.45,18.47,4106500.0,11.9823,12.1754,11.8729,11.8858,4106500.0
2010-01-15 10:00:00,18.47,18.47,18.2,18.3,3357500.0,11.8858,11.8858,11.712,11.7764,3357500.0
2010-01-15 10:30:00,18.3,18.5,18.25,18.5,1432900.0,11.7764,11.9051,11.7442,11.9051,1432900.0
2010-01-15 11:00:00,18.5,18.52,18.31,18.33,1155600.0,11.9051,11.918,11.7828,11.7957,1155600.0
2010-01-15 11:30:00,18.32,18.65,18.32,18.35,816000.0,11.7892,12.0016,11.7892,11.8086,816000.0
2010-01-15 12:00:00,18.36,18.5,18.31,18.31,809500.0,11.815,11.9051,11.7828,11.7828,809500.0
2010-01-15 12:30:00,18.31,18.45,18.23,18.29,1105700.0,11.7828,11.8729,11.7313,11.7699,1105700.0
2010-01-15 13:00:00,18.3,18.36,18.26,18.35,770100.0,11.7764,11.815,11.7506,11.8086,770100.0
2010-01-15 13:30:00,18.34,18.39,18.29,18.38,749500.0,11.8021,11.8343,11.7699,11.8279,749500.0
2010-01-15 14:00:00,18.38,18.46,18.37,18.41,687500.0,11.8279,11.8793,11.8214,11.8472,687500.0
2010-01-15 14:30:00,18.41,18.42,18.29,18.33,785700.0,11.8472,11.8536,11.7699,11.7957,785700.0
2010-01-15 15:00:00,18.33,18.41,18.33,18.37,1472200.0,11.7957,11.8472,11.7957,11.8214,1472200.0
2010-01-15 15:30:00,18.37,18.45,18.33,18.44,1899800.0,11.8214,11.8729,11.7957,11.8665,1899800.0
2010-01-19 09:30:00,18.31,18.34,17.91,18.17,3263700.0,11.7828,11.8021,11.5254,11.6927,3263700.0
2010-01-19 10:00:00,18.17,18.3,18.16,18.21,1114100.0,11.6927,11.7764,11.6863,11.7185,1114100.0
2010-01-19 10:30:00,18.21,18.39,18.2,18.24,1318800.0,11.7185,11.8343,11.712,11.7378,1318800.0
2010-01-19 11:00:00,18.24,18.34,18.21,18.33,641300.0,11.7378,11.8021,11.7185,11.7957,641300.0
2010-01-19 11:30:00,18.33,18.36,18.26,18.3,1131200.0,11.7957,11.815,11.7506,11.7764,1131200.0
2010-01-19 12:00:00,18.3,18.47,18.3,18.44,966300.0,11.7764,11.8858,11.7764,11.8665,966300.0
2010-01-19 12:30:00,18.45,18.53,18.43,18.45,819300.0,11.8729,11.9244,11.86,11.8729,819300.0
2010-01-19 13:00:00,18.45,18.5,18.39,18.45,580200.0,11.8729,11.9051,11.8343,11.8729,580200.0
2010-01-19 13:30:00,18.46,18.57,18.44,18.51,1190400.0,11.8793,11.9501,11.8665,11.9115,1190400.0
2010-01-19 14:00:00,18.51,18.52,18.44,18.49,521000.0,11.9115,11.918,11.8665,11.8986,521000.0
2010-01-19 14:30:00,18.48,18.58,18.46,18.56,1433800.0,11.8922,11.9566,11.8793,11.9437,1433800.0
2010-01-19 15:00:00,18.56,18.6,18.47,18.59,864700.0,11.9437,11.9694,11.8858,11.963,864700.0
2010-01-19 15:30:00,18.58,18.64,18.55,18.6,1600900.0,11.9566,11.9952,11.9373,11.9694,1600900.0
2010-01-20 09:30:00,18.35,18.5,18.2,18.42,2416000.0,11.8086,11.9051,11.712,11.8536,2416000.0
2010-01-20 10:00:00,18.41,18.45,18.2,18.22,2688400.0,11.8472,11.8729,11.712,11.7249,2688400.0
2010-01-20 10:30:00,18.22,18.26,18.07,18.1,2193900.0,11.7249,11.7506,11.6284,11.6477,2193900.0
2010-01-20 11:00:00,18.1,18.12,17.83,17.92,2845100.0,11.6477,11.6605,11.4739,11.5318,2845100.0
2010-01-20 11:30:00,17.92,17.93,17.8,17.82,2075300.0,11.5318,11.5383,11.4546,11.4675,2075300.0
2010-01-20 12:00:00,17.82,17.84,17.73,17.82,1838900.0,11.4675,11.4804,11.4096,11.4675,1838900.0
2010-01-20 12:30:00,17.81,17.86,17.75,17.79,1243900.0,11.4611,11.4932,11.4224,11.4482,1243900.0
2010-01-20 13:00:00,17.79,17.81,17.73,17.79,1127900.0,11.4482,11.4611,11.4096,11.4482,1127900.0
2010-01-20 13:30:00,17.8,17.87,17.77,17.79,925600.0,11.4546,11.4997,11.4353,11.4482,925600.0
2010-01-20 14:00:00,17.78,17.83,17.69,17.7,1287400.0,11.4417,11.4739,11.3838,11.3903,1287400.0
2010-01-20 14:30:00,17.7,17.87,17.65,17.85,1792900.0,11.3903,11.4997,11.3581,11.4868,1792900.0
2010-01-20 15:00:00,17.86,17.97,17.83,17.94,1545200.0,11.4932,11.564,11.4739,11.5447,1545200.0
2010-01-20 15:30:00,17.94,17.97,17.87,17.9,1910800.0,11.5447,11.564,11.4997,11.519,1910800.0
2010-01-21 09:30:00,17.86,18.3,17.86,17.99,3062500.0,11.4932,11.7764,11.4932,11.5769,3062500.0
2010-01-21 10:00:00,18.0,18.17,17.71,17.73,2453900.0,11.5833,11.6927,11.3967,11.4096,2453900.0
2010-01-21 10:30:00,17.73,17.78,17.53,17.62,2754000.0,11.4096,11.4417,11.2809,11.3388,2754000.0
2010-01-21 11:00:00,17.63,17.68,17.46,17.54,1841600.0,11.3452,11.3774,11.2358,11.2873,1841600.0
2010-01-21 11:30:00,17.54,17.59,17.21,17.29,3518400.0,11.2873,11.3195,11.0749,11.1264,3518400.0
2010-01-21 12:00:00,17.29,17.44,17.25,17.27,1717900.0,11.1264,11.223,11.1007,11.1136,1717900.0
2010-01-21 12:30:00,17.26,17.32,17.16,17.21,1348200.0,11.1071,11.1457,11.0428,11.0749,1348200.0
2010-01-21 13:00:00,17.21,17.24,17.1,17.21,1484700.0,11.0749,11.0942,11.0042,11.0749,1484700.0
2010-01-21 13:30:00,17.22,17.37,17.2,17.27,1877800.0,11.0814,11.1779,11.0685,11.1136,1877800.0
2010-01-21 14:00:00,17.27,17.39,17.22,17.39,1216700.0,11.1136,11.1908,11.0814,11.1908,1216700.0
2010-01-21 14:30:00,17.38,17.43,17.16,17.22,1795200.0,11.1843,11.2165,11.0428,11.0814,1795200.0
2010-01-21 15:00:00,17.22,17.22,17.01,17.01,2631900.0,11.0814,11.0814,10.9462,10.9462,2631900.0
2010-01-21 15:30:00,17.01,17.12,16.98,17.02,3461700.0,10.9462,11.017,10.9269,10.9527,3461700.0
2010-01-22 09:30:00,16.96,17.05,16.55,16.57,3487400.0,10.9141,10.972,10.6502,10.6631,3487400.0
2010-01-22 10:00:00,16.57,16.67,16.35,16.51,4902500.0,10.6631,10.7274,10.5215,10.6245,4902500.0
2010-01-22 10:30:00,16.51,16.72,16.45,16.71,2986700.0,10.6245,10.7596,10.5859,10.7532,2986700.0
2010-01-22 11:00:00,16.71,17.22,16.68,17.2,3359600.0,10.7532,11.0814,10.7339,11.0685,3359600.0
2010-01-22 11:30:00,17.2,17.29,17.07,17.11,1965100.0,11.0685,11.1264,10.9848,11.0106,1965100.0
2010-01-22 12:00:00,17.11,17.17,16.97,17.08,1915000.0,11.0106,11.0492,10.9205,10.9913,1915000.0
2010-01-22 12:30:00,17.08,17.14,16.87,16.88,1846300.0,10.9913,11.0299,10.8561,10.8626,1846300.0
2010-01-22 13:00:00,16.88,16.98,16.84,16.89,1079700.0,10.8626,10.9269,10.8368,10.869,1079700.0
2010-01-22 13:30:00,16.88,16.94,16.76,16.78,882300.0,10.8626,10.9012,10.7854,10.7982,882300.0
2010-01-22 14:00:00,16.78,16.91,16.78,16.84,764500.0,10.7982,10.8819,10.7982,10.8368,764500.0
2010-01-22 14:30:00,16.84,16.84,16.5,16.5,1597900.0,10.8368,10.8368,10.618,10.618,1597900.0
2010-01-22 15:00:00,16.5,16.58,16.25,16.34,2847700.0,10.618,10.6695,10.4572,10.5151,2847700.0
2010-01-22 15:30:00,16.34,16.38,16.15,16.27,4197800.0,10.5151,10.5408,10.3928,10.47,4197800.0
2010-01-25 09:30:00,16.73,16.75,16.46,16.65,2866600.0,10.7661,10.7789,10.5923,10.7146,2866600.0
2010-01-25 10:00:00,16.64,16.68,16.34,16.43,3007100.0,10.7081,10.7339,10.5151,10.573,3007100.0
2010-01-25 10:30:00,16.42,16.47,16.02,16.07,3328900.0,10.5666,10.5987,10.3092,10.3413,3328900.0
2010-01-25 11:00:00,16.06,16.09,15.56,15.74,6328600.0,10.3349,10.3542,10.0131,10.129,6328600.0
2010-01-25 11:30:00,15.74,15.94,15.65,15.82,1717500.0,10.129,10.2577,10.0711,10.1805,1717500.0
2010-01-25 12:00:00,15.82,16.07,15.8,16.0,1341200.0,10.1805,10.3413,10.1676,10.2963,1341200.0
2010-01-25 12:30:00,16.0,16.05,15.88,15.95,912200.0,10.2963,10.3285,10.2191,10.2641,912200.0
2010-01-25 13:00:00,15.96,16.0,15.9,15.98,491500.0,10.2705,10.2963,10.2319,10.2834,491500.0
2010-01-25 13:30:00,15.98,16.0,15.91,15.98,578700.0,10.2834,10.2963,10.2384,10.2834,578700.0
2010-01-25 14:00:00,15.99,16.14,15.98,16.13,914400.0,10.2899,10.3864,10.2834,10.3799,914400.0
2010-01-25 14:30:00,16.13,16.38,16.1,16.38,1587100.0,10.3799,10.5408,10.3606,10.5408,1587100.0
2010-01-25 15:00:00,16.38,16.42,16.22,16.29,1673300.0,10.5408,10.5666,10.4379,10.4829,1673300.0
2010-01-25 15:30:00,16.29,16.37,16.14,16.16,2639000.0,10.4829,10.5344,10.3864,10.3992,2639000.0
2010-01-26 09:30:00,15.97,16.16,15.85,15.97,5071600.0,10.277,10.3992,10.1998,10.277,5071600.0
2010-01-26 10:00:00,15.97,16.14,15.92,16.04,3592100.0,10.277,10.3864,10.2448,10.322,3592100.0
2010-01-26 10:30:00,16.03,16.14,15.96,16.09,2417800.0,10.3156,10.3864,10.2705,10.3542,2417800.0
2010-01-26 11:00:00,16.09,16.11,16.04,16.09,1436900.0,10.3542,10.3671,10.322,10.3542,1436900.0
2010-01-26 11:30:00,16.1,16.24,16.08,16.16,3951500.0,10.3606,10.4507,10.3478,10.3992,3951500.0
2010-01-26 12:00:00,16.17,16.29,16.1,16.25,1641900.0,10.4057,10.4829,10.3606,10.4572,1641900.0
2010-01-26 12:30:00,16.25,16.35,16.2,16.32,1356800.0,10.4572,10.5215,10.425,10.5022,1356800.0
2010-01-26 13:00:00,16.32,16.39,16.27,16.36,1192300.0,10.5022,10.5473,10.47,10.528,1192300.0
2010-01-26 13:30:00,16.37,16.55,16.36,16.53,1804600.0,10.5344,10.6502,10.528,10.6373,1804600.0
2010-01-26 14:00:00,16.54,16.55,16.36,16.38,1613600.0,10.6438,10.6502,10.528,10.5408,1613600.0
2010-01-26 14:30:00,16.39,16.46,16.35,16.41,1025900.0,10.5473,10.5923,10.5215,10.5601,1025900.0
2010-01-26 15:00:00,16.42,16.45,16.27,16.27,1200200.0,10.5666,10.5859,10.47,10.47,1200200.0
2010-01-26 15:30:00,16.27,16.33,16.14,16.18,2101200.0,10.47,10.5086,10.3864,10.4121,2101200.0
2010-01-27 09:30:00,16.17,16.29,15.95,16.07,1697400.0,10.4057,10.4829,10.2641,10.3413,1697400.0
2010-01-27 10:00:00,16.07,16.15,15.81,16.03,2325300.0,10.3413,10.3928,10.174,10.3156,2325300.0
2010-01-27 10:30:00,16.03,16.05,15.8,15.92,1856200.0,10.3156,10.3285,10.1676,10.2448,1856200.0
2010-01-27 11:00:00,15.91,15.99,15.77,15.96,1722100.0,10.2384,10.2899,10.1483,10.2705,1722100.0
2010-01-27 11:30:00,15.96,16.07,15.9,15.95,1042500.0,10.2705,10.3413,10.2319,10.2641,1042500.0
2010-01-27 12:00:00,15.95,16.05,15.93,15.95,512600.0,10.2641,10.3285,10.2512,10.2641,512600.0
2010-01-27 12:30:00,15.95,15.98,15.83,15.89,711500.0,10.2641,10.2834,10.1869,10.2255,711500.0
2010-01-27 13:00:00,15.88,15.91,15.8,15.81,845400.0,10.2191,10.2384,10.1676,10.174,845400.0
2010-01-27 13:30:00,15.81,15.9,15.8,15.85,561300.0,10.174,10.2319,10.1676,10.1998,561300.0
2010-01-27 14:00:00,15.85,15.9,15.8,15.87,870100.0,10.1998,10.2319,10.1676,10.2126,870100.0
2010-01-27 14:30:00,15.86,16.04,15.85,15.97,1404500.0,10.2062,10.322,10.1998,10.277,1404500.0
2010-01-27 15:00:00,15.97,16.03,15.87,16.02,1203200.0,10.277,10.3156,10.2126,10.3092,1203200.0
2010-01-27 15:30:00,16.02,16.24,15.99,16.24,3012300.0,10.3092,10.4507,10.2899,10.4507,3012300.0
2010-01-28 09:30:00,16.4,16.78,16.39,16.69,3480200.0,10.5537,10.7982,10.5473,10.7403,3480200.0
2010-01-28 10:00:00,16.67,16.7,16.31,16.42,2125000.0,10.7274,10.7467,10.4958,10.5666,2125000.0
2010-01-28 10:30:00,16.41,16.48,16.28,16.34,1441800.0,10.5601,10.6052,10.4765,10.5151,1441800.0
2010-01-28 11:00:00,16.35,16.35,16.09,16.22,2423200.0,10.5215,10.5215,10.3542,10.4379,2423200.0
2010-01-28 11:30:00,16.21,16.24,15.86,15.87,3399900.0,10.4314,10.4507,10.2062,10.2126,3399900.0
2010-01-28 12:00:00,15.88,15.91,15.8,15.85,1457800.0,10.2191,10.2384,10.1676,10.1998,1457800.0
2010-01-28 12:30:00,15.85,15.89,15.77,15.86,984900.0,10.1998,10.2255,10.1483,10.2062,984900.0
2010-01-28 13:00:00,15.86,15.89,15.83,15.85,811800.0,10.2062,10.2255,10.1869,10.1998,811800.0
2010-01-28 13:30:00,15.85,15.97,15.85,15.9,1154800.0,10.1998,10.277,10.1998,10.2319,1154800.0
2010-01-28 14:00:00,15.9,15.96,15.8,15.85,992200.0,10.2319,10.2705,10.1676,10.1998,992200.0
2010-01-28 14:30:00,15.85,15.93,15.81,15.87,614100.0,10.1998,10.2512,10.174,10.2126,614100.0
2010-01-28 15:00:00,15.87,16.01,15.87,15.97,1330000.0,10.2126,10.3027,10.2126,10.277,1330000.0
2010-01-28 15:30:00,15.97,16.01,15.84,15.85,1837400.0,10.277,10.3027,10.1933,10.1998,1837400.0
2010-01-29 09:30:00,16.12,16.45,16.11,16.33,3738600.0,10.3735,10.5859,10.3671,10.5086,3738600.0
2010-01-29 10:00:00,16.34,16.48,16.17,16.44,2493200.0,10.5151,10.6052,10.4057,10.5794,2493200.0
2010-01-29 10:30:00,16.43,16.5,16.33,16.37,2528000.0,10.573,10.618,10.5086,10.5344,2528000.0
2010-01-29 11:00:00,16.37,16.4,16.08,16.11,2587900.0,10.5344,10.5537,10.3478,10.3671,2587900.0
2010-01-29 11:30:00,16.12,16.15,15.92,15.94,2301600.0,10.3735,10.3928,10.2448,10.2577,2301600.0
2010-01-29 12:00:00,15.95,16.03,15.85,15.94,1594600.0,10.2641,10.3156,10.1998,10.2577,1594600.0
2010-01-29 12:30:00,15.94,16.04,15.8,15.97,1380500.0,10.2577,10.322,10.1676,10.277,1380500.0
2010-01-29 13:00:00,15.97,15.97,15.88,15.88,688800.0,10.277,10.277,10.2191,10.2191,688800.0
2010-01-29 13:30:00,15.88,15.91,15.56,15.64,1697800.0,10.2191,10.2384,10.0131,10.0646,1697800.0
2010-01-29 14:00:00,15.63,15.67,15.5,15.58,2236000.0,10.0582,10.0839,9.9745,10.026,2236000.0
2010-01-29 14:30:00,15.58,15.59,15.39,15.46,2336400.0,10.026,10.0324,9.9037,9.9488,2336400.0
2010-01-29 15:00:00,15.46,15.5,15.37,15.49,2371700.0,9.9488,9.9745,9.8909,9.9681,2371700.0
2010-01-29 15:30:00,15.49,15.59,15.47,15.49,3842400.0,9.9681,10.0324,9.9552,9.9681,3842400.0
2010-02-01 09:30:00,15.79,16.04,15.67,15.98,3518500.0,10.1611,10.322,10.0839,10.2834,3518500.0
2010-02-01 10:00:00,15.99,16.32,15.87,16.26,4185500.0,10.2899,10.5022,10.2126,10.4636,4185500.0
2010-02-01 10:30:00,16.26,16.55,16.25,16.45,4470200.0,10.4636,10.6502,10.4572,10.5859,4470200.0
2010-02-01 11:00:00,16.45,16.66,16.36,16.65,3046100.0,10.5859,10.721,10.528,10.7146,3046100.0
2010-02-01 11:30:00,16.65,16.67,16.52,16.58,2076800.0,10.7146,10.7274,10.6309,10.6695,2076800.0
2010-02-01 12:00:00,16.58,16.67,16.45,16.57,2116900.0,10.6695,10.7274,10.5859,10.6631,2116900.0
2010-02-01 12:30:00,16.58,16.82,16.56,16.72,2379900.0,10.6695,10.824,10.6567,10.7596,2379900.0
2010-02-01 13:00:00,16.73,16.82,16.67,16.77,1966400.0,10.7661,10.824,10.7274,10.7918,1966400.0
2010-02-01 13:30:00,16.77,16.87,16.69,16.85,1941100.0,10.7918,10.8561,10.7403,10.8433,1941100.0
2010-02-01 14:00:00,16.86,16.86,16.66,16.73,1697000.0,10.8497,10.8497,10.721,10.7661,1697000.0
2010-02-01 14:30:00,16.73,16.97,16.7,16.88,2130600.0,10.7661,10.9205,10.7467,10.8626,2130600.0
2010-02-01 15:00:00,16.89,16.96,16.86,16.9,1822900.0,10.869,10.9141,10.8497,10.8755,1822900.0
2010-02-01 15:30:00,16.9,17.12,16.87,17.1,4334200.0,10.8755,11.017,10.8561,11.0042,4334200.0
2010-02-02 09:30:00,17.02,17.15,16.66,16.68,5917600.0,10.9527,11.0363,10.721,10.7339,5917600.0
2010-02-02 10:00:00,16.69,16.79,16.31,16.54,6589900.0,10.7403,10.8047,10.4958,10.6438,6589900.0
2010-02-02 10:30:00,16.53,16.65,16.45,16.53,4072200.0,10.6373,10.7146,10.5859,10.6373,4072200.0
2010-02-02 11:00:00,16.53,16.6,16.5,16.51,1409900.0,10.6373,10.6824,10.618,10.6245,1409900.0
2010-02-02 11:30:00,16.51,16.74,16.5,16.72,2385900.0,10.6245,10.7725,10.618,10.7596,2385900.0
2010-02-02 12:00:00,16.72,16.85,16.68,16.79,1858100.0,10.7596,10.8433,10.7339,10.8047,1858100.0
2010-02-02 12:30:00,16.79,16.93,16.78,16.83,1604000.0,10.8047,10.8948,10.7982,10.8304,1604000.0
2010-02-02 13:00:00,16.83,16.91,16.81,16.91,954000.0,10.8304,10.8819,10.8175,10.8819,954000.0
2010-02-02 13:30:00,16.91,16.96,16.81,16.83,1301500.0,10.8819,10.9141,10.8175,10.8304,1301500.0
2010-02-02 14:00:00,16.83,16.89,16.8,16.88,1002000.0,10.8304,10.869,10.8111,10.8626,1002000.0
2010-02-02 14:30:00,16.88,16.91,16.83,16.87,779700.0,10.8626,10.8819,10.8304,10.8561,779700.0
2010-02-02 15:00:00,16.87,17.0,16.86,16.94,1324000.0,10.8561,10.9398,10.8497,10.9012,1324000.0
2010-02-02 15:30:00,16.93,17.0,16.9,16.92,2094300.0,10.8948,10.9398,10.8755,10.8883,2094300.0
2010-02-03 09:30:00,16.94,17.02,16.61,16.81,2999900.0,10.9012,10.9527,10.6888,10.8175,2999900.0
2010-02-03 10:00:00,16.82,16.85,16.58,16.64,1739500.0,10.824,10.8433,10.6695,10.7081,1739500.0
2010-02-03 10:30:00,16.63,16.79,16.56,16.77,1268200.0,10.7017,10.8047,10.6567,10.7918,1268200.0
2010-02-03 11:00:00,16.77,16.85,16.64,16.67,867900.0,10.7918,10.8433,10.7081,10.7274,867900.0
2010-02-03 11:30:00,16.67,16.68,16.6,16.61,1012300.0,10.7274,10.7339,10.6824,10.6888,1012300.0
2010-02-03 12:00:00,16.61,16.72,16.56,16.6,812400.0,10.6888,10.7596,10.6567,10.6824,812400.0
2010-02-03 12:30:00,16.59,16.68,16.55,16.56,738700.0,10.676,10.7339,10.6502,10.6567,738700.0
2010-02-03 13:00:00,16.56,16.69,16.55,16.6,744200.0,10.6567,10.7403,10.6502,10.6824,744200.0
2010-02-03 13:30:00,16.59,16.7,16.59,16.65,570000.0,10.676,10.7467,10.676,10.7146,570000.0
2010-02-03 14:00:00,16.65,16.69,16.57,16.61,602100.0,10.7146,10.7403,10.6631,10.6888,602100.0
2010-02-03 14:30:00,16.61,16.62,16.5,16.54,786200.0,10.6888,10.6953,10.618,10.6438,786200.0
2010-02-03 15:00:00,16.55,16.65,16.49,16.57,1477400.0,10.6502,10.7146,10.6116,10.6631,1477400.0
2010-02-03 15:30:00,16.57,16.59,16.52,16.53,1575900.0,10.6631,10.676,10.6309,10.6373,1575900.0
2010-02-04 09:30:00,16.22,16.24,15.91,16.0,3541400.0,10.4379,10.4507,10.2384,10.2963,3541400.0
2010-02-04 10:00:00,16.0,16.06,15.73,15.87,5485800.0,10.2963,10.3349,10.1225,10.2126,5485800.0
2010-02-04 10:30:00,15.85,16.09,15.84,15.96,2176700.0,10.1998,10.3542,10.1933,10.2705,2176700.0
2010-02-04 11:00:00,15.94,16.12,15.85,16.05,2052300.0,10.2577,10.3735,10.1998,10.3285,2052300.0
2010-02-04 11:30:00,16.05,16.06,15.92,15.98,1557800.0,10.3285,10.3349,10.2448,10.2834,1557800.0
2010-02-04 12:00:00,15.98,16.0,15.86,15.9,1060900.0,10.2834,10.2963,10.2062,10.2319,1060900.0
2010-02-04 12:30:00,15.89,15.91,15.7,15.79,1750700.0,10.2255,10.2384,10.1032,10.1611,1750700.0
2010-02-04 13:00:00,15.79,15.8,15.58,15.69,2009800.0,10.1611,10.1676,10.026,10.0968,2009800.0
2010-02-04 13:30:00,15.69,15.72,15.58,15.59,1385200.0,10.0968,10.1161,10.026,10.0324,1385200.0
2010-02-04 14:00:00,15.6,15.71,15.55,15.69,1612400.0,10.0389,10.1097,10.0067,10.0968,1612400.0
2010-02-04 14:30:00,15.69,15.74,15.6,15.63,1271600.0,10.0968,10.129,10.0389,10.0582,1271600.0
2010-02-04 15:00:00,15.64,15.66,15.4,15.43,2674900.0,10.0646,10.0775,9.9102,9.9295,2674900.0
2010-02-04 15:30:00,15.43,15.5,15.33,15.36,5539000.0,9.9295,9.9745,9.8651,9.8844,5539000.0
2010-02-05 09:30:00,15.57,15.77,15.23,15.33,4620100.0,10.0196,10.1483,9.8008,9.8651,4620100.0
2010-02-05 10:00:00,15.33,15.53,15.12,15.45,2919700.0,9.8651,9.9938,9.73,9.9424,2919700.0
2010-02-05 10:30:00,15.45,15.6,15.4,15.55,2365500.0,9.9424,10.0389,9.9102,10.0067,2365500.0
2010-02-05 11:00:00,15.54,15.55,15.36,15.36,1531200.0,10.0003,10.0067,9.8844,9.8844,1531200.0
2010-02-05 11:30:00,15.37,15.39,15.12,15.26,2314100.0,9.8909,9.9037,9.73,9.8201,2314100.0
2010-02-05 12:00:00,15.25,15.37,15.2,15.33,1157900.0,9.8136,9.8909,9.7815,9.8651,1157900.0
2010-02-05 12:30:00,15.33,15.39,15.2,15.27,768100.0,9.8651,9.9037,9.7815,9.8265,768100.0
2010-02-05 13:00:00,15.27,15.27,15.12,15.13,947800.0,9.8265,9.8265,9.73,9.7364,947800.0
2010-02-05 13:30:00,15.13,15.14,14.88,14.93,2640900.0,9.7364,9.7429,9.5755,9.6077,2640900.0
2010-02-05 14:00:00,14.93,15.04,14.91,15.01,1429900.0,9.6077,9.6785,9.5949,9.6592,1429900.0
2010-02-05 14:30:00,15.01,15.11,15.01,15.07,1945200.0,9.6592,9.7236,9.6592,9.6978,1945200.0
2010-02-05 15:00:00,15.08,15.5,15.08,15.44,2698100.0,9.7042,9.9745,9.7042,9.9359,2698100.0
2010-02-05 15:30:00,15.45,15.77,15.43,15.71,3470400.0,9.9424,10.1483,9.9295,10.1097,3470400.0
2010-02-08 09:30:00,15.81,15.89,15.4,15.79,2594200.0,10.174,10.2255,9.9102,10.1611,2594200.0
2010-02-08 10:00:00,15.79,15.95,15.7,15.85,2485500.0,10.1611,10.2641,10.1032,10.1998,2485500.0
2010-02-08 10:30:00,15.85,15.97,15.78,15.96,1471800.0,10.1998,10.277,10.1547,10.2705,1471800.0
2010-02-08 11:00:00,15.96,16.2,15.95,16.05,2745900.0,10.2705,10.425,10.2641,10.3285,2745900.0
2010-02-08 11:30:00,16.04,16.1,15.9,15.95,1971700.0,10.322,10.3606,10.2319,10.2641,1971700.0
2010-02-08 12:00:00,15.95,16.02,15.83,16.02,1208100.0,10.2641,10.3092,10.1869,10.3092,1208100.0
2010-02-08 12:30:00,16.02,16.03,15.88,15.91,699400.0,10.3092,10.3156,10.2191,10.2384,699400.0
2010-02-08 13:00:00,15.9,15.95,15.75,15.8,1151800.0,10.2319,10.2641,10.1354,10.1676,1151800.0
2010-02-08 13:30:00,15.8,15.82,15.59,15.71,1284100.0,10.1676,10.1805,10.0324,10.1097,1284100.0
2010-02-08 14:00:00,15.71,15.86,15.7,15.82,982700.0,10.1097,10.2062,10.1032,10.1805,982700.0
2010-02-08 14:30:00,15.82,15.85,15.69,15.74,831900.0,10.1805,10.1998,10.0968,10.129,831900.0
2010-02-08 15:00:00,15.75,15.8,15.62,15.68,1307900.0,10.1354,10.1676,10.0517,10.0904,1307900.0
2010-02-08 15:30:00,15.68,15.74,15.52,15.55,1824800.0,10.0904,10.129,9.9874,10.0067,1824800.0
2010-02-09 09:30:00,15.93,16.04,15.78,15.85,2621100.0,10.2512,10.322,10.1547,10.1998,2621100.0
2010-02-09 10:00:00,15.86,15.91,15.72,15.84,2103500.0,10.2062,10.2384,10.1161,10.1933,2103500.0
2010-02-09 10:30:00,15.85,15.86,15.63,15.67,1569500.0,10.1998,10.2062,10.0582,10.0839,1569500.0
2010-02-09 11:00:00,15.66,15.69,15.5,15.55,1773600.0,10.0775,10.0968,9.9745,10.0067,1773600.0
2010-02-09 11:30:00,15.55,15.83,15.52,15.75,1766900.0,10.0067,10.1869,9.9874,10.1354,1766900.0
2010-02-09 12:00:00,15.75,16.05,15.74,16.0,2948400.0,10.1354,10.3285,10.129,10.2963,2948400.0
2010-02-09 12:30:00,16.0,16.08,15.86,15.96,1933700.0,10.2963,10.3478,10.2062,10.2705,1933700.0
2010-02-09 13:00:00,15.96,16.0,15.81,15.88,1027200.0,10.2705,10.2963,10.174,10.2191,1027200.0
2010-02-09 13:30:00,15.89,16.0,15.87,15.97,834600.0,10.2255,10.2963,10.2126,10.277,834600.0
2010-02-09 14:00:00,15.97,16.0,15.92,15.94,627000.0,10.277,10.2963,10.2448,10.2577,627000.0
2010-02-09 14:30:00,15.94,15.98,15.88,15.89,853100.0,10.2577,10.2834,10.2191,10.2255,853100.0
2010-02-09 15:00:00,15.88,15.98,15.88,15.95,910800.0,10.2191,10.2834,10.2191,10.2641,910800.0
2010-02-09 15:30:00,15.95,15.98,15.83,15.9,1644100.0,10.2641,10.2834,10.1869,10.2319,1644100.0
2010-02-10 09:30:00,15.99,16.2,15.85,15.96,2741200.0,10.2899,10.425,10.1998,10.2705,2741200.0
2010-02-10 10:00:00,15.95,15.97,15.75,15.82,1866400.0,10.2641,10.277,10.1354,10.1805,1866400.0
2010-02-10 10:30:00,15.82,15.87,15.71,15.85,1074800.0,10.1805,10.2126,10.1097,10.1998,1074800.0
2010-02-10 11:00:00,15.85,15.88,15.8,15.86,622600.0,10.1998,10.2191,10.1676,10.2062,622600.0
2010-02-10 11:30:00,15.87,15.98,15.84,15.91,1064800.0,10.2126,10.2834,10.1933,10.2384,1064800.0
2010-02-10 12:00:00,15.91,16.0,15.88,15.99,687300.0,10.2384,10.2963,10.2191,10.2899,687300.0
2010-02-10 12:30:00,16.0,16.05,15.94,15.98,795000.0,10.2963,10.3285,10.2577,10.2834,795000.0
2010-02-10 13:00:00,15.97,16.13,15.96,16.1,899200.0,10.277,10.3799,10.2705,10.3606,899200.0
2010-02-10 13:30:00,16.1,16.12,16.02,16.07,793700.0,10.3606,10.3735,10.3092,10.3413,793700.0
2010-02-10 14:00:00,16.07,16.09,15.96,15.97,780200.0,10.3413,10.3542,10.2705,10.277,780200.0
2010-02-10 14:30:00,15.97,16.0,15.9,15.93,683100.0,10.277,10.2963,10.2319,10.2512,683100.0
2010-02-10 15:00:00,15.93,16.0,15.9,15.94,700600.0,10.2512,10.2963,10.2319,10.2577,700600.0
2010-02-10 15:30:00,15.94,15.95,15.8,15.85,1878300.0,10.2577,10.2641,10.1676,10.1998,1878300.0
2010-02-11 09:30:00,15.98,16.05,15.75,16.01,2026500.0,10.2834,10.3285,10.1354,10.3027,2026500.0
2010-02-11 10:00:00,16.01,16.37,15.95,16.27,3526100.0,10.3027,10.5344,10.2641,10.47,3526100.0
2010-02-11 10:30:00,16.27,16.39,16.11,16.37,2361400.0,10.47,10.5473,10.3671,10.5344,2361400.0
2010-02-11 11:00:00,16.37,16.49,16.31,16.45,1709000.0,10.5344,10.6116,10.4958,10.5859,1709000.0
2010-02-11 11:30:00,16.46,16.69,16.42,16.56,2610600.0,10.5923,10.7403,10.5666,10.6567,2610600.0
2010-02-11 12:00:00,16.56,16.78,16.52,16.73,2179900.0,10.6567,10.7982,10.6309,10.7661,2179900.0
2010-02-11 12:30:00,16.73,16.79,16.63,16.79,1396700.0,10.7661,10.8047,10.7017,10.8047,1396700.0
2010-02-11 13:00:00,16.79,16.79,16.69,16.73,1385200.0,10.8047,10.8047,10.7403,10.7661,1385200.0
2010-02-11 13:30:00,16.74,16.78,16.7,16.74,1322300.0,10.7725,10.7982,10.7467,10.7725,1322300.0
2010-02-11 14:00:00,16.74,16.88,16.72,16.84,1945900.0,10.7725,10.8626,10.7596,10.8368,1945900.0
2010-02-11 14:30:00,16.84,16.86,16.75,16.83,1312400.0,10.8368,10.8497,10.7789,10.8304,1312400.0
2010-02-11 15:00:00,16.83,16.93,16.78,16.91,1987500.0,10.8304,10.8948,10.7982,10.8819,1987500.0
2010-02-11 15:30:00,16.9,16.91,16.83,16.88,2780600.0,10.8755,10.8819,10.8304,10.8626,2780600.0
2010-02-12 09:30:00,16.55,16.55,16.25,16.35,4782800.0,10.6502,10.6502,10.4572,10.5215,4782800.0
2010-02-12 10:00:00,16.34,16.44,16.25,16.41,2926000.0,10.5151,10.5794,10.4572,10.5601,2926000.0
2010-02-12 10:30:00,16.42,16.43,16.3,16.33,1232500.0,10.5666,10.573,10.4893,10.5086,1232500.0
2010-02-12 11:00:00,16.32,16.48,16.31,16.45,1467900.0,10.5022,10.6052,10.4958,10.5859,1467900.0
2010-02-12 11:30:00,16.45,16.63,16.45,16.56,1222500.0,10.5859,10.7017,10.5859,10.6567,1222500.0
2010-02-12 12:00:00,16.57,16.8,16.57,16.67,1818200.0,10.6631,10.8111,10.6631,10.7274,1818200.0
2010-02-12 12:30:00,16.67,16.74,16.61,16.73,1459400.0,10.7274,10.7725,10.6888,10.7661,1459400.0
2010-02-12 13:00:00,16.74,16.76,16.58,16.66,1374700.0,10.7725,10.7854,10.6695,10.721,1374700.0
2010-02-12 13:30:00,16.66,16.7,16.62,16.67,596300.0,10.721,10.7467,10.6953,10.7274,596300.0
2010-02-12 14:00:00,16.67,16.77,16.65,16.72,1037700.0,10.7274,10.7918,10.7146,10.7596,1037700.0
2010-02-12 14:30:00,16.73,16.79,16.66,16.74,1321600.0,10.7661,10.8047,10.721,10.7725,1321600.0
2010-02-12 15:00:00,16.75,16.77,16.68,16.74,1235000.0,10.7789,10.7918,10.7339,10.7725,1235000.0
2010-02-12 15:30:00,16.74,16.82,16.7,16.79,1717100.0,10.7725,10.824,10.7467,10.8047,1717100.0
2010-02-16 09:30:00,17.2,17.35,17.1,17.23,2794200.0,11.0685,11.165,11.0042,11.0878,2794200.0
2010-02-16 10:00:00,17.23,17.35,17.23,17.34,1940800.0,11.0878,11.165,11.0878,11.1586,1940800.0
2010-02-16 10:30:00,17.34,17.5,17.33,17.43,2374300.0,11.1586,11.2616,11.1522,11.2165,2374300.0
2010-02-16 11:00:00,17.44,17.53,17.4,17.44,1916500.0,11.223,11.2809,11.1972,11.223,1916500.0
2010-02-16 11:30:00,17.44,17.47,17.32,17.34,1456200.0,11.223,11.2423,11.1457,11.1586,1456200.0
2010-02-16 12:00:00,17.34,17.5,17.31,17.49,1546900.0,11.1586,11.2616,11.1393,11.2551,1546900.0
2010-02-16 12:30:00,17.49,17.56,17.46,17.54,1492000.0,11.2551,11.3002,11.2358,11.2873,1492000.0
2010-02-16 13:00:00,17.55,17.56,17.49,17.53,795000.0,11.2937,11.3002,11.2551,11.2809,795000.0
2010-02-16 13:30:00,17.53,17.57,17.47,17.53,733700.0,11.2809,11.3066,11.2423,11.2809,733700.0
2010-02-16 14:00:00,17.53,17.54,17.45,17.5,838700.0,11.2809,11.2873,11.2294,11.2616,838700.0
2010-02-16 14:30:00,17.5,17.58,17.45,17.51,1003200.0,11.2616,11.313,11.2294,11.268,1003200.0
2010-02-16 15:00:00,17.52,17.65,17.49,17.63,1767700.0,11.2744,11.3581,11.2551,11.3452,1767700.0
2010-02-16 15:30:00,17.63,17.65,17.5,17.53,2495700.0,11.3452,11.3581,11.2616,11.2809,2495700.0
2010-02-17 09:30:00,17.85,17.95,17.61,17.69,3195000.0,11.4868,11.5511,11.3323,11.3838,3195000.0
2010-02-17 10:00:00,17.7,17.84,17.64,17.8,2073100.0,11.3903,11.4804,11.3517,11.4546,2073100.0
2010-02-17 10:30:00,17.8,17.84,17.71,17.73,1423100.0,11.4546,11.4804,11.3967,11.4096,1423100.0
2010-02-17 11:00:00,17.73,17.74,17.41,17.43,2023800.0,11.4096,11.416,11.2036,11.2165,2023800.0
2010-02-17 11:30:00,17.43,17.46,17.31,17.4,1977600.0,11.2165,11.2358,11.1393,11.1972,1977600.0
2010-02-17 12:00:00,17.4,17.53,17.4,17.52,1030900.0,11.1972,11.2809,11.1972,11.2744,1030900.0
2010-02-17 12:30:00,17.52,17.57,17.5,17.51,872300.0,11.2744,11.3066,11.2616,11.268,872300.0
2010-02-17 13:00:00,17.5,17.56,17.5,17.5,655700.0,11.2616,11.3002,11.2616,11.2616,655700.0
2010-02-17 13:30:00,17.5,17.53,17.41,17.49,1096900.0,11.2616,11.2809,11.2036,11.2551,1096900.0
2010-02-17 14:00:00,17.49,17.5,17.41,17.46,1205400.0,11.2551,11.2616,11.2036,11.2358,1205400.0
2010-02-17 14:30:00,17.46,17.53,17.43,17.53,828300.0,11.2358,11.2809,11.2165,11.2809,828300.0
2010-02-17 15:00:00,17.54,17.61,17.51,17.6,1448000.0,11.2873,11.3323,11.268,11.3259,1448000.0
2010-02-17 15:30:00,17.6,17.63,17.45,17.46,2661700.0,11.3259,11.3452,11.2294,11.2358,2661700.0
2010-02-18 09:30:00,16.39,16.5,16.13,16.23,9023900.0,10.5473,10.618,10.3799,10.4443,9023900.0
2010-02-18 10:00:00,16.22,16.35,16.05,16.05,6253100.0,10.4379,10.5215,10.3285,10.3285,6253100.0
2010-02-18 10:30:00,16.05,16.17,15.96,16.14,5219000.0,10.3285,10.4057,10.2705,10.3864,5219000.0
2010-02-18 11:00:00,16.13,16.14,15.98,16.03,3661300.0,10.3799,10.3864,10.2834,10.3156,3661300.0
2010-02-18 11:30:00,16.03,16.06,15.92,15.97,3654200.0,10.3156,10.3349,10.2448,10.277,3654200.0
2010-02-18 12:00:00,15.98,16.0,15.88,15.93,3401400.0,10.2834,10.2963,10.2191,10.2512,3401400.0
2010-02-18 12:30:00,15.93,15.93,15.86,15.91,2049300.0,10.2512,10.2512,10.2062,10.2384,2049300.0
2010-02-18 13:00:00,15.91,15.96,15.89,15.91,2308200.0,10.2384,10.2705,10.2255,10.2384,2308200.0
2010-02-18 13:30:00,15.91,15.95,15.8,15.81,2235500.0,10.2384,10.2641,10.1676,10.174,2235500.0
2010-02-18 14:00:00,15.8,15.89,15.8,15.84,2201400.0,10.1676,10.2255,10.1676,10.1933,2201400.0
2010-02-18 14:30:00,15.84,15.98,15.82,15.98,3105200.0,10.1933,10.2834,10.1805,10.2834,3105200.0
2010-02-18 15:00:00,15.98,16.03,15.93,15.96,2890000.0,10.2834,10.3156,10.2512,10.2705,2890000.0
2010-02-18 15:30:00,15.97,15.99,15.86,15.92,5694800.0,10.277,10.2899,10.2062,10.2448,5694800.0
2010-02-19 09:30:00,15.89,16.27,15.87,16.17,6156300.0,10.2255,10.47,10.2126,10.4057,6156300.0
2010-02-19 10:00:00,16.16,16.26,16.16,16.18,3097500.0,10.3992,10.4636,10.3992,10.4121,3097500.0
2010-02-19 10:30:00,16.18,16.19,16.1,16.19,2237000.0,10.4121,10.4186,10.3606,10.4186,2237000.0
2010-02-19 11:00:00,16.18,16.29,16.18,16.28,2609500.0,10.4121,10.4829,10.4121,10.4765,2609500.0
2010-02-19 11:30:00,16.27,16.34,16.22,16.31,2247000.0,10.47,10.5151,10.4379,10.4958,2247000.0
2010-02-19 12:00:00,16.31,16.36,16.3,16.34,1565400.0,10.4958,10.528,10.4893,10.5151,1565400.0
2010-02-19 12:30:00,16.34,16.42,16.31,16.37,1787700.0,10.5151,10.5666,10.4958,10.5344,1787700.0
2010-02-19 13:00:00,16.38,16.44,16.36,16.41,1187400.0,10.5408,10.5794,10.528,10.5601,1187400.0
2010-02-19 13:30:00,16.41,16.41,16.35,16.37,1290000.0,10.5601,10.5601,10.5215,10.5344,1290000.0
2010-02-19 14:00:00,16.37,16.38,16.26,16.26,1291800.0,10.5344,10.5408,10.4636,10.4636,1291800.0
2010-02-19 14:30:00,16.27,16.32,16.26,16.32,716000.0,10.47,10.5022,10.4636,10.5022,716000.0
2010-02-19 15:00:00,16.31,16.35,16.25,16.27,1436100.0,10.4958,10.5215,10.4572,10.47,1436100.0
2010-02-19 15:30:00,16.27,16.29,16.22,16.23,2355000.0,10.47,10.4829,10.4379,10.4443,2355000.0
2010-02-22 09:30:00,16.5,16.69,16.41,16.65,3976800.0,10.618,10.7403,10.5601,10.7146,3976800.0
2010-02-22 10:00:00,16.66,16.74,16.58,16.68,2706700.0,10.721,10.7725,10.6695,10.7339,2706700.0
2010-02-22 10:30:00,16.68,16.72,16.63,16.65,1312700.0,10.7339,10.7596,10.7017,10.7146,1312700.0
2010-02-22 11:00:00,16.66,16.66,16.47,16.52,1615400.0,10.721,10.721,10.5987,10.6309,1615400.0
2010-02-22 11:30:00,16.52,16.58,16.43,16.54,1266300.0,10.6309,10.6695,10.573,10.6438,1266300.0
2010-02-22 12:00:00,16.55,16.57,16.48,16.51,759500.0,10.6502,10.6631,10.6052,10.6245,759500.0
2010-02-22 12:30:00,16.5,16.6,16.5,16.57,663700.0,10.618,10.6824,10.618,10.6631,663700.0
2010-02-22 13:00:00,16.57,16.57,16.46,16.5,710300.0,10.6631,10.6631,10.5923,10.618,710300.0
2010-02-22 13:30:00,16.5,16.57,16.48,16.49,665600.0,10.618,10.6631,10.6052,10.6116,665600.0
2010-02-22 14:00:00,16.5,16.56,16.47,16.49,821800.0,10.618,10.6567,10.5987,10.6116,821800.0
2010-02-22 14:30:00,16.49,16.58,16.49,16.51,752600.0,10.6116,10.6695,10.6116,10.6245,752600.0
2010-02-22 15:00:00,16.51,16.65,16.5,16.63,1785300.0,10.6245,10.7146,10.618,10.7017,1785300.0
2010-02-22 15:30:00,16.63,16.64,16.47,16.52,1469500.0,10.7017,10.7081,10.5987,10.6309,1469500.0
2010-02-23 09:30:00,16.44,16.47,16.21,16.25,3621000.0,10.5794,10.5987,10.4314,10.4572,3621000.0
2010-02-23 10:00:00,16.25,16.25,16.04,16.19,3802200.0,10.4572,10.4572,10.322,10.4186,3802200.0
2010-02-23 10:30:00,16.19,16.21,16.08,16.17,1381100.0,10.4186,10.4314,10.3478,10.4057,1381100.0
2010-02-23 11:00:00,16.17,16.24,16.1,16.13,1390700.0,10.4057,10.4507,10.3606,10.3799,1390700.0
2010-02-23 11:30:00,16.13,16.14,16.02,16.02,1412700.0,10.3799,10.3864,10.3092,10.3092,1412700.0
2010-02-23 12:00:00,16.02,16.09,16.01,16.04,1063200.0,10.3092,10.3542,10.3027,10.322,1063200.0
2010-02-23 12:30:00,16.04,16.08,16.0,16.02,1125700.0,10.322,10.3478,10.2963,10.3092,1125700.0
2010-02-23 13:00:00,16.03,16.05,16.0,16.05,932100.0,10.3156,10.3285,10.2963,10.3285,932100.0
2010-02-23 13:30:00,16.05,16.08,16.0,16.01,1193700.0,10.3285,10.3478,10.2963,10.3027,1193700.0
2010-02-23 14:00:00,16.01,16.04,15.95,15.98,1544700.0,10.3027,10.322,10.2641,10.2834,1544700.0
2010-02-23 14:30:00,15.98,16.16,15.97,16.11,1458100.0,10.2834,10.3992,10.277,10.3671,1458100.0
2010-02-23 15:00:00,16.12,16.18,16.05,16.12,1405100.0,10.3735,10.4121,10.3285,10.3735,1405100.0
2010-02-23 15:30:00,16.12,16.13,16.02,16.08,2161400.0,10.3735,10.3799,10.3092,10.3478,2161400.0
2010-02-24 09:30:00,16.25,16.34,16.11,16.11,2280700.0,10.4572,10.5151,10.3671,10.3671,2280700.0
2010-02-24 10:00:00,16.11,16.23,16.01,16.12,2158100.0,10.3671,10.4443,10.3027,10.3735,2158100.0
2010-02-24 10:30:00,16.12,16.26,16.09,16.17,1890500.0,10.3735,10.4636,10.3542,10.4057,1890500.0
2010-02-24 11:00:00,16.17,16.23,16.08,16.14,980200.0,10.4057,10.4443,10.3478,10.3864,980200.0
2010-02-24 11:30:00,16.14,16.21,16.12,16.16,903700.0,10.3864,10.4314,10.3735,10.3992,903700.0
2010-02-24 12:00:00,16.16,16.18,16.07,16.16,879200.0,10.3992,10.4121,10.3413,10.3992,879200.0
2010-02-24 12:30:00,16.15,16.17,16.12,16.14,645100.0,10.3928,10.4057,10.3735,10.3864,645100.0
2010-02-24 13:00:00,16.13,16.17,16.11,16.13,978200.0,10.3799,10.4057,10.3671,10.3799,978200.0
2010-02-24 13:30:00,16.13,16.18,16.12,16.14,769000.0,10.3799,10.4121,10.3735,10.3864,769000.0
2010-02-24 14:00:00,16.14,16.15,16.09,16.12,886900.0,10.3864,10.3928,10.3542,10.3735,886900.0
2010-02-24 14:30:00,16.12,16.17,16.08,16.08,1556000.0,10.3735,10.4057,10.3478,10.3478,1556000.0
2010-02-24 15:00:00,16.08,16.11,16.06,16.07,1118800.0,10.3478,10.3671,10.3349,10.3413,1118800.0
2010-02-24 15:30:00,16.07,16.11,16.06,16.1,2006900.0,10.3413,10.3671,10.3349,10.3606,2006900.0
2010-02-25 09:30:00,15.85,15.9,15.5,15.86,4301900.0,10.1998,10.2319,9.9745,10.2062,4301900.0
2010-02-25 10:00:00,15.86,15.88,15.69,15.84,2526200.0,10.2062,10.2191,10.0968,10.1933,2526200.0
2010-02-25 10:30:00,15.84,15.95,15.84,15.9,1771100.0,10.1933,10.2641,10.1933,10.2319,1771100.0
2010-02-25 11:00:00,15.9,16.03,15.88,15.96,1305500.0,10.2319,10.3156,10.2191,10.2705,1305500.0
2010-02-25 11:30:00,15.96,15.97,15.82,15.85,1184200.0,10.2705,10.277,10.1805,10.1998,1184200.0
2010-02-25 12:00:00,15.85,15.92,15.84,15.89,622000.0,10.1998,10.2448,10.1933,10.2255,622000.0
2010-02-25 12:30:00,15.89,15.94,15.87,15.92,604600.0,10.2255,10.2577,10.2126,10.2448,604600.0
2010-02-25 13:00:00,15.92,15.95,15.88,15.9,518900.0,10.2448,10.2641,10.2191,10.2319,518900.0
2010-02-25 13:30:00,15.9,16.14,15.88,16.11,1119000.0,10.2319,10.3864,10.2191,10.3671,1119000.0
2010-02-25 14:00:00,16.11,16.19,16.05,16.1,1213600.0,10.3671,10.4186,10.3285,10.3606,1213600.0
2010-02-25 14:30:00,16.09,16.15,16.07,16.13,834300.0,10.3542,10.3928,10.3413,10.3799,834300.0
2010-02-25 15:00:00,16.12,16.18,16.05,16.1,1441400.0,10.3735,10.4121,10.3285,10.3606,1441400.0
2010-02-25 15:30:00,16.11,16.24,16.09,16.17,2217600.0,10.3671,10.4507,10.3542,10.4057,2217600.0
2010-02-26 09:30:00,16.32,16.37,16.05,16.31,2722800.0,10.5022,10.5344,10.3285,10.4958,2722800.0
2010-02-26 10:00:00,16.31,16.41,16.17,16.39,2901100.0,10.4958,10.5601,10.4057,10.5473,2901100.0
2010-02-26 10:30:00,16.39,16.45,16.33,16.37,2241800.0,10.5473,10.5859,10.5086,10.5344,2241800.0
2010-02-26 11:00:00,16.36,16.43,16.32,16.42,1048900.0,10.528,10.573,10.5022,10.5666,1048900.0
2010-02-26 11:30:00,16.42,16.48,16.42,16.45,1120600.0,10.5666,10.6052,10.5666,10.5859,1120600.0
2010-02-26 12:00:00,16.45,16.47,16.39,16.43,830400.0,10.5859,10.5987,10.5473,10.573,830400.0
2010-02-26 12:30:00,16.43,16.45,16.39,16.42,946700.0,10.573,10.5859,10.5473,10.5666,946700.0
2010-02-26 13:00:00,16.42,16.5,16.4,16.5,802000.0,10.5666,10.618,10.5537,10.618,802000.0
2010-02-26 13:30:00,16.5,16.55,16.48,16.54,1237500.0,10.618,10.6502,10.6052,10.6438,1237500.0
2010-02-26 14:00:00,16.55,16.55,16.51,16.54,716300.0,10.6502,10.6502,10.6245,10.6438,716300.0
2010-02-26 14:30:00,16.54,16.74,16.53,16.74,3091700.0,10.6438,10.7725,10.6373,10.7725,3091700.0
2010-02-26 15:00:00,16.74,16.78,16.71,16.75,2491000.0,10.7725,10.7982,10.7532,10.7789,2491000.0
2010-02-26 15:30:00,16.75,16.75,16.61,16.63,3589800.0,10.7789,10.7789,10.6888,10.7017,3589800.0
2010-03-01 09:30:00,16.91,17.1,16.8,17.01,3446000.0,10.8819,11.0042,10.8111,10.9462,3446000.0
2010-03-01 10:00:00,17.01,17.3,16.98,17.09,4082000.0,10.9462,11.1329,10.9269,10.9977,4082000.0
2010-03-01 10:30:00,17.1,17.19,17.06,17.13,2151100.0,11.0042,11.0621,10.9784,11.0235,2151100.0
2010-03-01 11:00:00,17.14,17.23,17.13,17.21,1746400.0,11.0299,11.0878,11.0235,11.0749,1746400.0
2010-03-01 11:30:00,17.2,17.28,17.2,17.28,1433700.0,11.0685,11.12,11.0685,11.12,1433700.0
2010-03-01 12:00:00,17.28,17.29,17.2,17.22,1466800.0,11.12,11.1264,11.0685,11.0814,1466800.0
2010-03-01 12:30:00,17.22,17.26,17.2,17.2,1002600.0,11.0814,11.1071,11.0685,11.0685,1002600.0
2010-03-01 13:00:00,17.2,17.2,17.13,17.19,1164200.0,11.0685,11.0685,11.0235,11.0621,1164200.0
2010-03-01 13:30:00,17.19,17.24,17.17,17.19,876400.0,11.0621,11.0942,11.0492,11.0621,876400.0
2010-03-01 14:00:00,17.18,17.2,17.12,17.18,816600.0,11.0556,11.0685,11.017,11.0556,816600.0
2010-03-01 14:30:00,17.18,17.19,17.13,17.17,692200.0,11.0556,11.0621,11.0235,11.0492,692200.0
2010-03-01 15:00:00,17.17,17.18,17.08,17.11,1042200.0,11.0492,11.0556,10.9913,11.0106,1042200.0
2010-03-01 15:30:00,17.11,17.14,17.03,17.05,1952700.0,11.0106,11.0299,10.9591,10.972,1952700.0
2010-03-02 09:30:00,17.34,17.47,17.29,17.34,3970000.0,11.1586,11.2423,11.1264,11.1586,3970000.0
2010-03-02 10:00:00,17.34,17.38,17.05,17.17,3363900.0,11.1586,11.1843,10.972,11.0492,3363900.0
2010-03-02 10:30:00,17.17,17.29,17.15,17.21,1815600.0,11.0492,11.1264,11.0363,11.0749,1815600.0
2010-03-02 11:00:00,17.21,17.28,17.19,17.25,1152300.0,11.0749,11.12,11.0621,11.1007,1152300.0
2010-03-02 11:30:00,17.26,17.3,17.23,17.29,1270300.0,11.1071,11.1329,11.0878,11.1264,1270300.0
2010-03-02 12:00:00,17.28,17.36,17.27,17.29,1651700.0,11.12,11.1715,11.1136,11.1264,1651700.0
2010-03-02 12:30:00,17.29,17.31,17.24,17.29,576600.0,11.1264,11.1393,11.0942,11.1264,576600.0
2010-03-02 13:00:00,17.29,17.35,17.29,17.35,896800.0,11.1264,11.165,11.1264,11.165,896800.0
2010-03-02 13:30:00,17.35,17.38,17.29,17.36,774100.0,11.165,11.1843,11.1264,11.1715,774100.0
2010-03-02 14:00:00,17.37,17.38,17.27,17.27,921900.0,11.1779,11.1843,11.1136,11.1136,921900.0
2010-03-02 14:30:00,17.27,17.33,17.27,17.29,1079600.0,11.1136,11.1522,11.1136,11.1264,1079600.0
2010-03-02 15:00:00,17.29,17.31,17.13,17.14,1131400.0,11.1264,11.1393,11.0235,11.0299,1131400.0
2010-03-02 15:30:00,17.14,17.2,17.1,17.12,1455500.0,11.0299,11.0685,11.0042,11.017,1455500.0
2010-03-03 09:30:00,17.11,17.25,16.9,17.19,3290000.0,11.0106,11.1007,10.8755,11.0621,3290000.0
2010-03-03 10:00:00,17.18,17.27,17.15,17.22,1782300.0,11.0556,11.1136,11.0363,11.0814,1782300.0
2010-03-03 10:30:00,17.21,17.29,17.15,17.17,2052800.0,11.0749,11.1264,11.0363,11.0492,2052800.0
2010-03-03 11:00:00,17.17,17.29,17.13,17.28,1720200.0,11.0492,11.1264,11.0235,11.12,1720200.0
2010-03-03 11:30:00,17.29,17.41,17.28,17.38,2309900.0,11.1264,11.2036,11.12,11.1843,2309900.0
2010-03-03 12:00:00,17.39,17.39,17.27,17.33,1127800.0,11.1908,11.1908,11.1136,11.1522,1127800.0
2010-03-03 12:30:00,17.33,17.37,17.27,17.29,927500.0,11.1522,11.1779,11.1136,11.1264,927500.0
2010-03-03 13:00:00,17.29,17.32,17.26,17.28,630300.0,11.1264,11.1457,11.1071,11.12,630300.0
2010-03-03 13:30:00,17.29,17.34,17.26,17.33,587600.0,11.1264,11.1586,11.1071,11.1522,587600.0
2010-03-03 14:00:00,17.34,17.34,17.23,17.25,915700.0,11.1586,11.1586,11.0878,11.1007,915700.0
2010-03-03 14:30:00,17.26,17.26,17.12,17.17,1481800.0,11.1071,11.1071,11.017,11.0492,1481800.0
2010-03-03 15:00:00,17.17,17.24,17.16,17.18,1001000.0,11.0492,11.0942,11.0428,11.0556,1001000.0
2010-03-03 15:30:00,17.19,17.21,17.15,17.16,1526900.0,11.0621,11.0749,11.0363,11.0428,1526900.0
2010-03-04 09:30:00,17.19,17.25,17.03,17.15,2201000.0,11.0621,11.1007,10.9591,11.0363,2201000.0
2010-03-04 10:00:00,17.14,17.19,17.05,17.09,1832700.0,11.0299,11.0621,10.972,10.9977,1832700.0
2010-03-04 10:30:00,17.09,17.09,16.78,17.02,3389400.0,10.9977,10.9977,10.7982,10.9527,3389400.0
2010-03-04 11:00:00,17.03,17.07,16.96,17.04,1296900.0,10.9591,10.9848,10.9141,10.9655,1296900.0
2010-03-04 11:30:00,17.04,17.07,17.0,17.03,1135900.0,10.9655,10.9848,10.9398,10.9591,1135900.0
2010-03-04 12:00:00,17.03,17.05,16.98,17.03,709100.0,10.9591,10.972,10.9269,10.9591,709100.0
2010-03-04 12:30:00,17.03,17.1,17.02,17.05,692000.0,10.9591,11.0042,10.9527,10.972,692000.0
2010-03-04 13:00:00,17.06,17.18,17.05,17.17,1206700.0,10.9784,11.0556,10.972,11.0492,1206700.0
2010-03-04 13:30:00,17.18,17.23,17.05,17.09,1268000.0,11.0556,11.0878,10.972,10.9977,1268000.0
2010-03-04 14:00:00,17.09,17.11,17.07,17.09,646200.0,10.9977,11.0106,10.9848,10.9977,646200.0
2010-03-04 14:30:00,17.09,17.18,17.06,17.16,921400.0,10.9977,11.0556,10.9784,11.0428,921400.0
2010-03-04 15:00:00,17.17,17.18,17.1,17.13,786200.0,11.0492,11.0556,11.0042,11.0235,786200.0
2010-03-04 15:30:00,17.14,17.2,17.12,17.19,1667000.0,11.0299,11.0685,11.017,11.0621,1667000.0
2010-03-05 09:30:00,17.39,17.78,17.34,17.76,4588100.0,11.1908,11.4417,11.1586,11.4289,4588100.0
2010-03-05 10:00:00,17.76,17.88,17.72,17.82,4064400.0,11.4289,11.5061,11.4031,11.4675,4064400.0
2010-03-05 10:30:00,17.82,17.82,17.75,17.78,1536900.0,11.4675,11.4675,11.4224,11.4417,1536900.0
2010-03-05 11:00:00,17.77,17.84,17.75,17.83,1736700.0,11.4353,11.4804,11.4224,11.4739,1736700.0
2010-03-05 11:30:00,17.83,17.94,17.81,17.88,2625900.0,11.4739,11.5447,11.4611,11.5061,2625900.0
2010-03-05 12:00:00,17.87,17.9,17.84,17.88,651100.0,11.4997,11.519,11.4804,11.5061,651100.0
2010-03-05 12:30:00,17.88,17.89,17.8,17.85,621500.0,11.5061,11.5125,11.4546,11.4868,621500.0
2010-03-05 13:00:00,17.84,17.85,17.78,17.8,999900.0,11.4804,11.4868,11.4417,11.4546,999900.0
2010-03-05 13:30:00,17.8,17.81,17.76,17.8,828000.0,11.4546,11.4611,11.4289,11.4546,828000.0
2010-03-05 14:00:00,17.8,17.83,17.78,17.81,769100.0,11.4546,11.4739,11.4417,11.4611,769100.0
2010-03-05 14:30:00,17.81,17.9,17.79,17.9,1357700.0,11.4611,11.519,11.4482,11.519,1357700.0
2010-03-05 15:00:00,17.9,17.98,17.89,17.94,2474100.0,11.519,11.5705,11.5125,11.5447,2474100.0
2010-03-05 15:30:00,17.93,17.96,17.86,17.86,2362200.0,11.5383,11.5576,11.4932,11.4932,2362200.0
2010-03-08 09:30:00,17.99,18.49,17.9,18.44,6107100.0,11.5769,11.8986,11.519,11.8665,6107100.0
2010-03-08 10:00:00,18.44,18.48,18.29,18.41,3114900.0,11.8665,11.8922,11.7699,11.8472,3114900.0
2010-03-08 10:30:00,18.42,18.52,18.38,18.47,4032600.0,11.8536,11.918,11.8279,11.8858,4032600.0
2010-03-08 11:00:00,18.47,18.48,18.3,18.34,1853300.0,11.8858,11.8922,11.7764,11.8021,1853300.0
2010-03-08 11:30:00,18.33,18.43,18.31,18.4,991300.0,11.7957,11.86,11.7828,11.8407,991300.0
2010-03-08 12:00:00,18.39,18.54,18.37,18.53,2019900.0,11.8343,11.9308,11.8214,11.9244,2019900.0
2010-03-08 12:30:00,18.53,18.57,18.46,18.56,1244300.0,11.9244,11.9501,11.8793,11.9437,1244300.0
2010-03-08 13:00:00,18.57,18.6,18.51,18.57,1251400.0,11.9501,11.9694,11.9115,11.9501,1251400.0
2010-03-08 13:30:00,18.58,18.58,18.5,18.5,1265100.0,11.9566,11.9566,11.9051,11.9051,1265100.0
2010-03-08 14:00:00,18.51,18.54,18.47,18.53,995100.0,11.9115,11.9308,11.8858,11.9244,995100.0
2010-03-08 14:30:00,18.53,18.56,18.41,18.42,1044300.0,11.9244,11.9437,11.8472,11.8536,1044300.0
2010-03-08 15:00:00,18.41,18.46,18.37,18.41,1184300.0,11.8472,11.8793,11.8214,11.8472,1184300.0
2010-03-08 15:30:00,18.42,18.47,18.39,18.42,2462000.0,11.8536,11.8858,11.8343,11.8536,2462000.0
2010-03-09 09:30:00,18.36,18.97,18.25,18.96,6175300.0,11.815,12.2075,11.7442,12.2011,6175300.0
2010-03-09 10:00:00,18.97,19.26,18.93,19.0,7937800.0,12.2075,12.3942,12.1818,12.2268,7937800.0
2010-03-09 10:30:00,19.0,19.23,18.99,19.22,2964900.0,12.2268,12.3748,12.2204,12.3684,2964900.0
2010-03-09 11:00:00,19.23,19.25,19.08,19.13,2263900.0,12.3748,12.3877,12.2783,12.3105,2263900.0
2010-03-09 11:30:00,19.13,19.28,19.1,19.22,2534400.0,12.3105,12.407,12.2912,12.3684,2534400.0
2010-03-09 12:00:00,19.21,19.3,19.21,19.24,1927300.0,12.362,12.4199,12.362,12.3813,1927300.0
2010-03-09 12:30:00,19.25,19.29,19.17,19.26,1340800.0,12.3877,12.4135,12.3362,12.3942,1340800.0
2010-03-09 13:00:00,19.26,19.27,19.2,19.23,872600.0,12.3942,12.4006,12.3555,12.3748,872600.0
2010-03-09 13:30:00,19.23,19.27,19.16,19.18,1551400.0,12.3748,12.4006,12.3298,12.3427,1551400.0
2010-03-09 14:00:00,19.18,19.27,19.16,19.23,1923500.0,12.3427,12.4006,12.3298,12.3748,1923500.0
2010-03-09 14:30:00,19.23,19.24,18.82,18.83,2872100.0,12.3748,12.3813,12.111,12.1174,2872100.0
2010-03-09 15:00:00,18.83,18.95,18.56,18.73,4114900.0,12.1174,12.1947,11.9437,12.0531,4114900.0
2010-03-09 15:30:00,18.72,18.85,18.67,18.84,4032300.0,12.0467,12.1303,12.0145,12.1239,4032300.0
2010-03-10 09:30:00,19.23,19.46,18.96,19.21,5193300.0,12.3748,12.5229,12.2011,12.362,5193300.0
2010-03-10 10:00:00,19.21,19.43,19.17,19.31,3792400.0,12.362,12.5036,12.3362,12.4263,3792400.0
2010-03-10 10:30:00,19.32,19.42,19.24,19.42,2435000.0,12.4328,12.4971,12.3813,12.4971,2435000.0
2010-03-10 11:00:00,19.42,19.63,19.37,19.63,3886700.0,12.4971,12.6323,12.4649,12.6323,3886700.0
2010-03-10 11:30:00,19.63,19.84,19.62,19.74,4771700.0,12.6323,12.7674,12.6258,12.703,4771700.0
2010-03-10 12:00:00,19.73,19.79,19.59,19.64,3488200.0,12.6966,12.7352,12.6065,12.6387,3488200.0
2010-03-10 12:30:00,19.64,19.68,19.56,19.59,1836500.0,12.6387,12.6644,12.5872,12.6065,1836500.0
2010-03-10 13:00:00,19.6,19.6,19.48,19.51,2197500.0,12.6129,12.6129,12.5357,12.555,2197500.0
2010-03-10 13:30:00,19.51,19.52,19.44,19.5,1370700.0,12.555,12.5615,12.51,12.5486,1370700.0
2010-03-10 14:00:00,19.5,19.73,19.49,19.71,1682100.0,12.5486,12.6966,12.5422,12.6837,1682100.0
2010-03-10 14:30:00,19.72,19.74,19.64,19.68,1489900.0,12.6902,12.703,12.6387,12.6644,1489900.0
2010-03-10 15:00:00,19.68,19.77,19.62,19.62,2066000.0,12.6644,12.7223,12.6258,12.6258,2066000.0
2010-03-10 15:30:00,19.62,19.73,19.55,19.72,3263600.0,12.6258,12.6966,12.5808,12.6902,3263600.0
2010-03-11 09:30:00,19.59,19.62,19.37,19.43,4390900.0,12.6065,12.6258,12.4649,12.5036,4390900.0
2010-03-11 10:00:00,19.43,19.51,19.32,19.4,3821000.0,12.5036,12.555,12.4328,12.4842,3821000.0
2010-03-11 10:30:00,19.39,19.52,19.36,19.45,2687800.0,12.4778,12.5615,12.4585,12.5164,2687800.0
2010-03-11 11:00:00,19.44,19.51,19.4,19.45,1653700.0,12.51,12.555,12.4842,12.5164,1653700.0
2010-03-11 11:30:00,19.45,19.49,19.39,19.49,1602600.0,12.5164,12.5422,12.4778,12.5422,1602600.0
2010-03-11 12:00:00,19.49,19.5,19.4,19.43,1052600.0,12.5422,12.5486,12.4842,12.5036,1052600.0
2010-03-11 12:30:00,19.43,19.45,19.4,19.43,563100.0,12.5036,12.5164,12.4842,12.5036,563100.0
2010-03-11 13:00:00,19.43,19.44,19.33,19.33,822300.0,12.5036,12.51,12.4392,12.4392,822300.0
2010-03-11 13:30:00,19.33,19.4,19.21,19.24,1581900.0,12.4392,12.4842,12.362,12.3813,1581900.0
2010-03-11 14:00:00,19.24,19.26,19.1,19.19,1681200.0,12.3813,12.3942,12.2912,12.3491,1681200.0
2010-03-11 14:30:00,19.19,19.25,19.17,19.17,837500.0,12.3491,12.3877,12.3362,12.3362,837500.0
2010-03-11 15:00:00,19.18,19.31,19.17,19.28,1703600.0,12.3427,12.4263,12.3362,12.407,1703600.0
2010-03-11 15:30:00,19.27,19.4,19.24,19.34,2895000.0,12.4006,12.4842,12.3813,12.4456,2895000.0
2010-03-12 09:30:00,19.67,19.89,19.4,19.84,5493900.0,12.658,12.7996,12.4842,12.7674,5493900.0
2010-03-12 10:00:00,19.84,19.85,19.61,19.84,3860600.0,12.7674,12.7738,12.6194,12.7674,3860600.0
2010-03-12 10:30:00,19.83,19.85,19.68,19.72,1744200.0,12.761,12.7738,12.6644,12.6902,1744200.0
2010-03-12 11:00:00,19.73,19.75,19.67,19.75,1446000.0,12.6966,12.7095,12.658,12.7095,1446000.0
2010-03-12 11:30:00,19.75,19.78,19.65,19.67,1286700.0,12.7095,12.7288,12.6451,12.658,1286700.0
2010-03-12 12:00:00,19.68,19.73,19.64,19.68,861100.0,12.6644,12.6966,12.6387,12.6644,861100.0
2010-03-12 12:30:00,19.69,19.69,19.6,19.67,1007500.0,12.6709,12.6709,12.6129,12.658,1007500.0
2010-03-12 13:00:00,19.67,19.72,19.65,19.67,639200.0,12.658,12.6902,12.6451,12.658,639200.0
2010-03-12 13:30:00,19.68,19.69,19.6,19.66,728400.0,12.6644,12.6709,12.6129,12.6516,728400.0
2010-03-12 14:00:00,19.66,19.67,19.6,19.61,755200.0,12.6516,12.658,12.6129,12.6194,755200.0
2010-03-12 14:30:00,19.6,19.63,19.49,19.53,1889600.0,12.6129,12.6323,12.5422,12.5679,1889600.0
2010-03-12 15:00:00,19.53,19.54,19.41,19.44,1596400.0,12.5679,12.5743,12.4907,12.51,1596400.0
2010-03-12 15:30:00,19.45,19.62,19.4,19.58,3391900.0,12.5164,12.6258,12.4842,12.6001,3391900.0
2010-03-15 09:30:00,19.25,19.45,18.98,18.98,3291800.0,12.3877,12.5164,12.214,12.214,3291800.0
2010-03-15 10:00:00,18.98,18.99,18.72,18.77,5783800.0,12.214,12.2204,12.0467,12.0788,5783800.0
2010-03-15 10:30:00,18.77,18.87,18.73,18.8,2381300.0,12.0788,12.1432,12.0531,12.0981,2381300.0
2010-03-15 11:00:00,18.79,18.81,18.42,18.45,4010600.0,12.0917,12.1046,11.8536,11.8729,4010600.0
2010-03-15 11:30:00,18.45,18.5,18.37,18.47,3196800.0,11.8729,11.9051,11.8214,11.8858,3196800.0
2010-03-15 12:00:00,18.46,18.48,18.38,18.44,1538100.0,11.8793,11.8922,11.8279,11.8665,1538100.0
2010-03-15 12:30:00,18.44,18.5,18.41,18.43,1431900.0,11.8665,11.9051,11.8472,11.86,1431900.0
2010-03-15 13:00:00,18.43,18.44,18.3,18.36,1678400.0,11.86,11.8665,11.7764,11.815,1678400.0
2010-03-15 13:30:00,18.35,18.46,18.35,18.44,986800.0,11.8086,11.8793,11.8086,11.8665,986800.0
2010-03-15 14:00:00,18.44,18.48,18.36,18.46,1150200.0,11.8665,11.8922,11.815,11.8793,1150200.0
2010-03-15 14:30:00,18.45,18.53,18.39,18.51,1669800.0,11.8729,11.9244,11.8343,11.9115,1669800.0
2010-03-15 15:00:00,18.52,18.71,18.48,18.67,2826700.0,11.918,12.0402,11.8922,12.0145,2826700.0
2010-03-15 15:30:00,18.67,18.78,18.59,18.7,3574000.0,12.0145,12.0853,11.963,12.0338,3574000.0
2010-03-16 09:30:00,18.91,19.11,18.75,19.07,4514800.0,12.1689,12.2976,12.066,12.2719,4514800.0
2010-03-16 10:00:00,19.07,19.4,19.01,19.31,4604000.0,12.2719,12.4842,12.2333,12.4263,4604000.0
2010-03-16 10:30:00,19.31,19.49,19.29,19.46,3046400.0,12.4263,12.5422,12.4135,12.5229,3046400.0
2010-03-16 11:00:00,19.46,19.49,19.32,19.41,2186200.0,12.5229,12.5422,12.4328,12.4907,2186200.0
2010-03-16 11:30:00,19.41,19.55,19.39,19.53,2148800.0,12.4907,12.5808,12.4778,12.5679,2148800.0
2010-03-16 12:00:00,19.53,19.68,19.49,19.61,2392600.0,12.5679,12.6644,12.5422,12.6194,2392600.0
2010-03-16 12:30:00,19.61,19.62,19.42,19.48,1469300.0,12.6194,12.6258,12.4971,12.5357,1469300.0
2010-03-16 13:00:00,19.49,19.58,19.41,19.53,1269900.0,12.5422,12.6001,12.4907,12.5679,1269900.0
2010-03-16 13:30:00,19.53,19.6,19.45,19.52,1539600.0,12.5679,12.6129,12.5164,12.5615,1539600.0
2010-03-16 14:00:00,19.53,19.62,19.47,19.6,1708200.0,12.5679,12.6258,12.5293,12.6129,1708200.0
2010-03-16 14:30:00,19.6,19.74,19.5,19.71,2880900.0,12.6129,12.703,12.5486,12.6837,2880900.0
2010-03-16 15:00:00,19.71,19.97,19.7,19.96,5557300.0,12.6837,12.8511,12.6773,12.8446,5557300.0
2010-03-16 15:30:00,19.96,20.11,19.93,20.05,7966100.0,12.8446,12.9411,12.8253,12.9025,7966100.0
2010-03-17 09:30:00,20.36,20.55,20.08,20.12,7152300.0,13.102,13.2243,12.9218,12.9476,7152300.0
2010-03-17 10:00:00,20.12,20.21,19.86,19.86,5058500.0,12.9476,13.0055,12.7803,12.7803,5058500.0
2010-03-17 10:30:00,19.86,20.05,19.7,20.04,4487400.0,12.7803,12.9025,12.6773,12.8961,4487400.0
2010-03-17 11:00:00,20.04,20.22,19.98,20.14,2948500.0,12.8961,13.0119,12.8575,12.9604,2948500.0
2010-03-17 11:30:00,20.14,20.19,20.01,20.06,2148200.0,12.9604,12.9926,12.8768,12.909,2148200.0
2010-03-17 12:00:00,20.06,20.14,19.97,20.0,1305800.0,12.909,12.9604,12.8511,12.8704,1305800.0
2010-03-17 12:30:00,19.99,20.0,19.86,19.96,1326200.0,12.8639,12.8704,12.7803,12.8446,1326200.0
2010-03-17 13:00:00,19.97,20.1,19.89,20.06,1288100.0,12.8511,12.9347,12.7996,12.909,1288100.0
2010-03-17 13:30:00,20.07,20.12,19.92,20.01,1459700.0,12.9154,12.9476,12.8189,12.8768,1459700.0
2010-03-17 14:00:00,20.01,20.06,19.93,19.99,1320300.0,12.8768,12.909,12.8253,12.8639,1320300.0
2010-03-17 14:30:00,19.98,20.02,19.78,19.79,1653500.0,12.8575,12.8832,12.7288,12.7352,1653500.0
2010-03-17 15:00:00,19.79,19.91,19.63,19.74,2518700.0,12.7352,12.8124,12.6323,12.703,2518700.0
2010-03-17 15:30:00,19.75,19.84,19.7,19.81,2854000.0,12.7095,12.7674,12.6773,12.7481,2854000.0
2010-03-18 09:30:00,19.79,19.84,19.54,19.7,2881800.0,12.7352,12.7674,12.5743,12.6773,2881800.0
2010-03-18 10:00:00,19.7,19.72,19.52,19.64,2471700.0,12.6773,12.6902,12.5615,12.6387,2471700.0
2010-03-18 10:30:00,19.64,19.7,19.55,19.64,1500900.0,12.6387,12.6773,12.5808,12.6387,1500900.0
2010-03-18 11:00:00,19.64,19.68,19.59,19.66,1340200.0,12.6387,12.6644,12.6065,12.6516,1340200.0
2010-03-18 11:30:00,19.66,19.67,19.55,19.56,1602300.0,12.6516,12.658,12.5808,12.5872,1602300.0
2010-03-18 12:00:00,19.56,19.6,19.51,19.54,1274700.0,12.5872,12.6129,12.555,12.5743,1274700.0
2010-03-18 12:30:00,19.53,19.53,19.44,19.49,1478500.0,12.5679,12.5679,12.51,12.5422,1478500.0
2010-03-18 13:00:00,19.49,19.53,19.44,19.46,1195100.0,12.5422,12.5679,12.51,12.5229,1195100.0
2010-03-18 13:30:00,19.46,19.5,19.46,19.49,881800.0,12.5229,12.5486,12.5229,12.5422,881800.0
2010-03-18 14:00:00,19.49,19.5,19.32,19.36,1709500.0,12.5422,12.5486,12.4328,12.4585,1709500.0
2010-03-18 14:30:00,19.36,19.44,19.28,19.33,1677000.0,12.4585,12.51,12.407,12.4392,1677000.0
2010-03-18 15:00:00,19.33,19.4,19.28,19.36,1417100.0,12.4392,12.4842,12.407,12.4585,1417100.0
2010-03-18 15:30:00,19.35,19.42,19.28,19.29,3224800.0,12.4521,12.4971,12.407,12.4135,3224800.0
2010-03-19 09:30:00,19.31,19.58,19.25,19.41,2975100.0,12.4263,12.6001,12.3877,12.4907,2975100.0
2010-03-19 10:00:00,19.41,19.48,19.3,19.43,2334800.0,12.4907,12.5357,12.4199,12.5036,2334800.0
2010-03-19 10:30:00,19.42,19.5,19.38,19.47,1801500.0,12.4971,12.5486,12.4714,12.5293,1801500.0
2010-03-19 11:00:00,19.48,19.55,19.45,19.51,1861300.0,12.5357,12.5808,12.5164,12.555,1861300.0
2010-03-19 11:30:00,19.51,19.54,19.45,19.52,1471400.0,12.555,12.5743,12.5164,12.5615,1471400.0
2010-03-19 12:00:00,19.53,19.55,19.49,19.51,1350300.0,12.5679,12.5808,12.5422,12.555,1350300.0
2010-03-19 12:30:00,19.51,19.52,19.45,19.48,1247100.0,12.555,12.5615,12.5164,12.5357,1247100.0
2010-03-19 13:00:00,19.47,19.5,19.4,19.5,1177800.0,12.5293,12.5486,12.4842,12.5486,1177800.0
2010-03-19 13:30:00,19.5,19.5,19.44,19.49,929400.0,12.5486,12.5486,12.51,12.5422,929400.0
2010-03-19 14:00:00,19.49,19.53,19.48,19.53,1420200.0,12.5422,12.5679,12.5357,12.5679,1420200.0
2010-03-19 14:30:00,19.53,19.53,19.49,19.49,692100.0,12.5679,12.5679,12.5422,12.5422,692100.0
2010-03-19 15:00:00,19.49,19.51,19.47,19.49,1312200.0,12.5422,12.555,12.5293,12.5422,1312200.0
2010-03-19 15:30:00,19.48,19.51,19.4,19.5,3763400.0,12.5357,12.555,12.4842,12.5486,3763400.0
2010-03-22 09:30:00,19.19,19.64,18.88,19.59,5522600.0,12.3491,12.6387,12.1496,12.6065,5522600.0
2010-03-22 10:00:00,19.59,20.05,19.45,19.94,5692400.0,12.6065,12.9025,12.5164,12.8317,5692400.0
2010-03-22 10:30:00,19.94,20.25,19.94,20.2,6320000.0,12.8317,13.0312,12.8317,12.9991,6320000.0
2010-03-22 11:00:00,20.2,20.47,20.12,20.37,5341900.0,12.9991,13.1728,12.9476,13.1085,5341900.0
2010-03-22 11:30:00,20.37,20.95,20.25,20.93,8095000.0,13.1085,13.4817,13.0312,13.4688,8095000.0
2010-03-22 12:00:00,20.94,21.07,20.73,20.93,7481000.0,13.4753,13.5589,13.3401,13.4688,7481000.0
2010-03-22 12:30:00,20.93,20.99,20.8,20.96,3458800.0,13.4688,13.5074,13.3852,13.4881,3458800.0
2010-03-22 13:00:00,20.97,20.97,20.75,20.76,3363600.0,13.4946,13.4946,13.353,13.3594,3363600.0
2010-03-22 13:30:00,20.75,20.98,20.75,20.91,3545800.0,13.353,13.501,13.353,13.456,3545800.0
2010-03-22 14:00:00,20.9,21.31,20.86,21.21,6795900.0,13.4495,13.7134,13.4238,13.649,6795900.0
2010-03-22 14:30:00,21.2,21.41,21.16,21.34,4014200.0,13.6426,13.7777,13.6168,13.7327,4014200.0
2010-03-22 15:00:00,21.34,21.59,21.21,21.44,6418600.0,13.7327,13.8936,13.649,13.797,6418600.0
2010-03-22 15:30:00,21.44,21.53,21.38,21.47,7009400.0,13.797,13.8549,13.7584,13.8163,7009400.0
2010-03-23 09:30:00,21.78,22.1,21.22,21.32,13151700.0,14.0158,14.2217,13.6554,13.7198,13151700.0
2010-03-23 10:00:00,21.31,21.4,20.94,21.28,8391800.0,13.7134,13.7713,13.4753,13.6941,8391800.0
2010-03-23 10:30:00,21.28,21.29,20.9,20.97,3188700.0,13.6941,13.7005,13.4495,13.4946,3188700.0
2010-03-23 11:00:00,20.97,21.16,20.92,21.02,3388900.0,13.4946,13.6168,13.4624,13.5267,3388900.0
2010-03-23 11:30:00,21.02,21.26,21.0,21.19,2050200.0,13.5267,13.6812,13.5139,13.6361,2050200.0
2010-03-23 12:00:00,21.2,21.22,21.13,21.19,1137400.0,13.6426,13.6554,13.5975,13.6361,1137400.0
2010-03-23 12:30:00,21.2,21.2,21.09,21.14,866900.0,13.6426,13.6426,13.5718,13.604,866900.0
2010-03-23 13:00:00,21.14,21.41,21.14,21.37,1970000.0,13.604,13.7777,13.604,13.752,1970000.0
2010-03-23 13:30:00,21.36,21.36,21.2,21.3,1119100.0,13.7455,13.7455,13.6426,13.7069,1119100.0
2010-03-23 14:00:00,21.29,21.58,21.25,21.5,2660700.0,13.7005,13.8871,13.6748,13.8356,2660700.0
2010-03-23 14:30:00,21.51,21.58,21.44,21.47,1991300.0,13.8421,13.8871,13.797,13.8163,1991300.0
2010-03-23 15:00:00,21.47,21.62,21.42,21.57,2209300.0,13.8163,13.9129,13.7842,13.8807,2209300.0
2010-03-23 15:30:00,21.57,21.63,21.44,21.45,3331800.0,13.8807,13.9193,13.797,13.8035,3331800.0
2010-03-24 09:30:00,21.35,22.24,21.23,21.79,12531500.0,13.7391,14.3118,13.6619,14.0223,12531500.0
2010-03-24 10:00:00,21.79,22.17,21.63,22.13,6471300.0,14.0223,14.2668,13.9193,14.241,6471300.0
2010-03-24 10:30:00,22.12,22.39,22.04,22.26,6149400.0,14.2346,14.4084,14.1831,14.3247,6149400.0
2010-03-24 11:00:00,22.27,22.3,21.85,21.98,5898900.0,14.3311,14.3504,14.0609,14.1445,5898900.0
2010-03-24 11:30:00,21.98,22.05,21.9,22.04,2649600.0,14.1445,14.1896,14.093,14.1831,2649600.0
2010-03-24 12:00:00,22.04,22.14,22.0,22.08,2347500.0,14.1831,14.2475,14.1574,14.2089,2347500.0
2010-03-24 12:30:00,22.07,22.2,22.06,22.17,2029900.0,14.2024,14.2861,14.196,14.2668,2029900.0
2010-03-24 13:00:00,22.17,22.2,22.1,22.16,2185000.0,14.2668,14.2861,14.2217,14.2604,2185000.0
2010-03-24 13:30:00,22.16,22.27,22.13,22.21,2840000.0,14.2604,14.3311,14.241,14.2925,2840000.0
2010-03-24 14:00:00,22.2,22.22,22.03,22.06,1947900.0,14.2861,14.299,14.1767,14.196,1947900.0
2010-03-24 14:30:00,22.05,22.08,21.88,22.03,3128700.0,14.1896,14.2089,14.0802,14.1767,3128700.0
2010-03-24 15:00:00,22.03,22.13,21.92,21.94,2105500.0,14.1767,14.241,14.1059,14.1188,2105500.0
2010-03-24 15:30:00,21.95,22.02,21.81,21.89,3781200.0,14.1252,14.1703,14.0351,14.0866,3781200.0
2010-03-25 09:30:00,22.29,22.49,22.07,22.15,5666100.0,14.344,14.4727,14.2024,14.2539,5666100.0
2010-03-25 10:00:00,22.15,22.19,21.9,21.91,4232800.0,14.2539,14.2797,14.093,14.0995,4232800.0
2010-03-25 10:30:00,21.92,21.95,21.6,21.65,4841400.0,14.1059,14.1252,13.9,13.9322,4841400.0
2010-03-25 11:00:00,21.65,21.98,21.64,21.91,2668100.0,13.9322,14.1445,13.9257,14.0995,2668100.0
2010-03-25 11:30:00,21.92,21.98,21.77,21.85,1734400.0,14.1059,14.1445,14.0094,14.0609,1734400.0
2010-03-25 12:00:00,21.85,21.88,21.73,21.85,1049400.0,14.0609,14.0802,13.9836,14.0609,1049400.0
2010-03-25 12:30:00,21.85,22.0,21.83,21.83,2092400.0,14.0609,14.1574,14.048,14.048,2092400.0
2010-03-25 13:00:00,21.83,21.89,21.81,21.82,1346900.0,14.048,14.0866,14.0351,14.0416,1346900.0
2010-03-25 13:30:00,21.81,21.85,21.56,21.62,2092600.0,14.0351,14.0609,13.8742,13.9129,2092600.0
2010-03-25 14:00:00,21.63,21.69,21.35,21.38,2701800.0,13.9193,13.9579,13.7391,13.7584,2701800.0
2010-03-25 14:30:00,21.37,21.47,21.13,21.17,2990600.0,13.752,13.8163,13.5975,13.6233,2990600.0
2010-03-25 15:00:00,21.17,21.42,21.17,21.21,3045200.0,13.6233,13.7842,13.6233,13.649,3045200.0
2010-03-25 15:30:00,21.21,21.25,20.82,20.91,7542900.0,13.649,13.6748,13.398,13.456,7542900.0
2010-03-26 09:30:00,21.15,21.74,21.12,21.64,4920000.0,13.6104,13.9901,13.5911,13.9257,4920000.0
2010-03-26 10:00:00,21.65,21.84,21.59,21.79,4575900.0,13.9322,14.0544,13.8936,14.0223,4575900.0
2010-03-26 10:30:00,21.79,22.04,21.75,21.99,6128900.0,14.0223,14.1831,13.9965,14.151,6128900.0
2010-03-26 11:00:00,22.0,22.22,21.98,22.01,5027200.0,14.1574,14.299,14.1445,14.1638,5027200.0
2010-03-26 11:30:00,22.01,22.15,22.01,22.14,1917800.0,14.1638,14.2539,14.1638,14.2475,1917800.0
2010-03-26 12:00:00,22.13,22.22,21.83,21.92,3557500.0,14.241,14.299,14.048,14.1059,3557500.0
2010-03-26 12:30:00,21.93,21.97,21.54,21.73,4502300.0,14.1123,14.1381,13.8614,13.9836,4502300.0
2010-03-26 13:00:00,21.72,21.74,21.36,21.56,5216900.0,13.9772,13.9901,13.7455,13.8742,5216900.0
2010-03-26 13:30:00,21.57,21.89,21.49,21.78,3266400.0,13.8807,14.0866,13.8292,14.0158,3266400.0
2010-03-26 14:00:00,21.78,21.88,21.6,21.85,3504400.0,14.0158,14.0802,13.9,14.0609,3504400.0
2010-03-26 14:30:00,21.86,22.02,21.69,21.76,4868200.0,14.0673,14.1703,13.9579,14.0029,4868200.0
2010-03-26 15:00:00,21.77,21.8,21.63,21.74,1953800.0,14.0094,14.0287,13.9193,13.9901,1953800.0
2010-03-26 15:30:00,21.74,21.89,21.69,21.89,3677200.0,13.9901,14.0866,13.9579,14.0866,3677200.0
2010-03-29 09:30:00,22.1,22.14,21.68,21.69,5826200.0,14.2217,14.2475,13.9515,13.9579,5826200.0
2010-03-29 10:00:00,21.7,21.74,21.43,21.71,4451800.0,13.9643,13.9901,13.7906,13.9708,4451800.0
2010-03-29 10:30:00,21.71,21.74,21.62,21.73,2205800.0,13.9708,13.9901,13.9129,13.9836,2205800.0
2010-03-29 11:00:00,21.72,21.95,21.71,21.84,2782500.0,13.9772,14.1252,13.9708,14.0544,2782500.0
2010-03-29 11:30:00,21.84,21.9,21.71,21.76,2089400.0,14.0544,14.093,13.9708,14.0029,2089400.0
2010-03-29 12:00:00,21.76,21.85,21.72,21.84,1445100.0,14.0029,14.0609,13.9772,14.0544,1445100.0
2010-03-29 12:30:00,21.84,21.89,21.75,21.77,1242700.0,14.0544,14.0866,13.9965,14.0094,1242700.0
2010-03-29 13:00:00,21.76,21.82,21.73,21.79,748100.0,14.0029,14.0416,13.9836,14.0223,748100.0
2010-03-29 13:30:00,21.79,21.82,21.7,21.72,850900.0,14.0223,14.0416,13.9643,13.9772,850900.0
2010-03-29 14:00:00,21.72,21.8,21.65,21.69,1281800.0,13.9772,14.0287,13.9322,13.9579,1281800.0
2010-03-29 14:30:00,21.69,21.73,21.63,21.71,1193300.0,13.9579,13.9836,13.9193,13.9708,1193300.0
2010-03-29 15:00:00,21.72,21.89,21.7,21.85,2218100.0,13.9772,14.0866,13.9643,14.0609,2218100.0
2010-03-29 15:30:00,21.85,21.86,21.78,21.85,2297700.0,14.0609,14.0673,14.0158,14.0609,2297700.0
2010-03-30 09:30:00,21.88,21.94,21.57,21.79,3410300.0,14.0802,14.1188,13.8807,14.0223,3410300.0
2010-03-30 10:00:00,21.79,21.92,21.7,21.81,2619300.0,14.0223,14.1059,13.9643,14.0351,2619300.0
2010-03-30 10:30:00,21.83,21.88,21.73,21.74,1560200.0,14.048,14.0802,13.9836,13.9901,1560200.0
2010-03-30 11:00:00,21.73,21.74,21.53,21.69,2718100.0,13.9836,13.9901,13.8549,13.9579,2718100.0
2010-03-30 11:30:00,21.69,21.72,21.58,21.69,1125600.0,13.9579,13.9772,13.8871,13.9579,1125600.0
2010-03-30 12:00:00,21.68,21.77,21.6,21.77,1395200.0,13.9515,14.0094,13.9,14.0094,1395200.0
2010-03-30 12:30:00,21.77,21.79,21.66,21.68,1279200.0,14.0094,14.0223,13.9386,13.9515,1279200.0
2010-03-30 13:00:00,21.69,21.71,21.6,21.64,1008700.0,13.9579,13.9708,13.9,13.9257,1008700.0
2010-03-30 13:30:00,21.63,21.65,21.44,21.47,3200200.0,13.9193,13.9322,13.797,13.8163,3200200.0
2010-03-30 14:00:00,21.47,21.49,21.0,21.15,6890000.0,13.8163,13.8292,13.5139,13.6104,6890000.0
2010-03-30 14:30:00,21.15,21.33,21.12,21.25,3560400.0,13.6104,13.7262,13.5911,13.6748,3560400.0
2010-03-30 15:00:00,21.25,21.29,21.11,21.17,2552900.0,13.6748,13.7005,13.5847,13.6233,2552900.0
2010-03-30 15:30:00,21.17,21.23,21.11,21.2,4371500.0,13.6233,13.6619,13.5847,13.6426,4371500.0
2010-03-31 09:30:00,20.98,21.07,20.6,20.7,6956100.0,13.501,13.5589,13.2565,13.3208,6956100.0
2010-03-31 10:00:00,20.7,20.83,20.65,20.79,3313900.0,13.3208,13.4045,13.2886,13.3787,3313900.0
2010-03-31 10:30:00,20.79,21.29,20.79,21.08,6216600.0,13.3787,13.7005,13.3787,13.5654,6216600.0
2010-03-31 11:00:00,21.09,21.2,21.05,21.11,2021400.0,13.5718,13.6426,13.5461,13.5847,2021400.0
2010-03-31 11:30:00,21.11,21.5,21.1,21.49,2905600.0,13.5847,13.8356,13.5782,13.8292,2905600.0
2010-03-31 12:00:00,21.5,21.58,21.31,21.4,2656800.0,13.8356,13.8871,13.7134,13.7713,2656800.0
2010-03-31 12:30:00,21.4,21.5,21.35,21.4,1246800.0,13.7713,13.8356,13.7391,13.7713,1246800.0
2010-03-31 13:00:00,21.4,21.46,21.31,21.43,1296200.0,13.7713,13.8099,13.7134,13.7906,1296200.0
2010-03-31 13:30:00,21.43,21.58,21.4,21.52,1615800.0,13.7906,13.8871,13.7713,13.8485,1615800.0
2010-03-31 14:00:00,21.53,21.62,21.49,21.55,1758300.0,13.8549,13.9129,13.8292,13.8678,1758300.0
2010-03-31 14:30:00,21.54,21.57,21.21,21.21,2533700.0,13.8614,13.8807,13.649,13.649,2533700.0
2010-03-31 15:00:00,21.22,21.25,21.04,21.17,3655500.0,13.6554,13.6748,13.5396,13.6233,3655500.0
2010-03-31 15:30:00,21.17,21.19,21.03,21.18,3864400.0,13.6233,13.6361,13.5332,13.6297,3864400.0
2010-04-01 09:30:00,21.18,21.46,20.7,21.25,9611300.0,13.6297,13.8099,13.3208,13.6748,9611300.0
2010-04-01 10:00:00,21.25,21.48,21.12,21.21,5000700.0,13.6748,13.8228,13.5911,13.649,5000700.0
2010-04-01 10:30:00,21.21,21.32,21.03,21.17,3460700.0,13.649,13.7198,13.5332,13.6233,3460700.0
2010-04-01 11:00:00,21.17,21.25,21.06,21.21,1435600.0,13.6233,13.6748,13.5525,13.649,1435600.0
2010-04-01 11:30:00,21.22,21.4,21.21,21.29,1889800.0,13.6554,13.7713,13.649,13.7005,1889800.0
2010-04-01 12:00:00,21.3,21.4,21.28,21.35,1287800.0,13.7069,13.7713,13.6941,13.7391,1287800.0
2010-04-01 12:30:00,21.34,21.42,21.26,21.38,1064700.0,13.7327,13.7842,13.6812,13.7584,1064700.0
2010-04-01 13:00:00,21.38,21.41,21.24,21.27,1001300.0,13.7584,13.7777,13.6683,13.6876,1001300.0
2010-04-01 13:30:00,21.27,21.28,21.06,21.11,1552100.0,13.6876,13.6941,13.5525,13.5847,1552100.0
2010-04-01 14:00:00,21.1,21.25,21.05,21.14,1633100.0,13.5782,13.6748,13.5461,13.604,1633100.0
2010-04-01 14:30:00,21.14,21.23,21.0,21.18,2048900.0,13.604,13.6619,13.5139,13.6297,2048900.0
2010-04-01 15:00:00,21.18,21.28,21.15,21.2,1215700.0,13.6297,13.6941,13.6104,13.6426,1215700.0
2010-04-01 15:30:00,21.19,21.34,21.19,21.29,2085800.0,13.6361,13.7327,13.6361,13.7005,2085800.0
2010-04-05 09:30:00,21.67,22.2,21.56,22.14,6647000.0,13.945,14.2861,13.8742,14.2475,6647000.0
2010-04-05 10:00:00,22.14,22.55,22.02,22.39,9169700.0,14.2475,14.5113,14.1703,14.4084,9169700.0
2010-04-05 10:30:00,22.38,22.82,22.37,22.7,5815000.0,14.4019,14.6851,14.3955,14.6079,5815000.0
2010-04-05 11:00:00,22.69,22.89,22.56,22.86,4672100.0,14.6014,14.7301,14.5178,14.7108,4672100.0
2010-04-05 11:30:00,22.86,22.87,22.68,22.79,2929800.0,14.7108,14.7173,14.595,14.6658,2929800.0
2010-04-05 12:00:00,22.78,22.97,22.77,22.95,2442100.0,14.6593,14.7816,14.6529,14.7687,2442100.0
2010-04-05 12:30:00,22.96,22.99,22.87,22.95,1973600.0,14.7752,14.7945,14.7173,14.7687,1973600.0
2010-04-05 13:00:00,22.96,22.98,22.88,22.95,1598400.0,14.7752,14.788,14.7237,14.7687,1598400.0
2010-04-05 13:30:00,22.94,22.98,22.76,22.87,2784600.0,14.7623,14.788,14.6465,14.7173,2784600.0
2010-04-05 14:00:00,22.88,23.23,22.85,23.15,4624400.0,14.7237,14.9489,14.7044,14.8974,4624400.0
2010-04-05 14:30:00,23.15,23.28,23.13,23.18,3776700.0,14.8974,14.9811,14.8846,14.9167,3776700.0
2010-04-05 15:00:00,23.18,23.41,23.16,23.32,3530600.0,14.9167,15.0648,14.9039,15.0068,3530600.0
2010-04-05 15:30:00,23.32,23.37,23.21,23.34,5567300.0,15.0068,15.039,14.936,15.0197,5567300.0
2010-04-06 09:30:00,23.36,23.67,23.08,23.29,8764100.0,15.0326,15.2321,14.8524,14.9875,8764100.0
2010-04-06 10:00:00,23.3,23.4,23.13,23.35,4604000.0,14.994,15.0583,14.8846,15.0261,4604000.0
2010-04-06 10:30:00,23.35,23.59,23.33,23.55,4685700.0,15.0261,15.1806,15.0133,15.1548,4685700.0
2010-04-06 11:00:00,23.55,23.93,23.53,23.87,4338700.0,15.1548,15.3994,15.142,15.3608,4338700.0
2010-04-06 11:30:00,23.88,23.96,23.7,23.76,3321500.0,15.3672,15.4187,15.2514,15.29,3321500.0
2010-04-06 12:00:00,23.76,23.83,23.7,23.76,1779800.0,15.29,15.335,15.2514,15.29,1779800.0
2010-04-06 12:30:00,23.76,23.76,23.5,23.59,3448400.0,15.29,15.29,15.1227,15.1806,3448400.0
2010-04-06 13:00:00,23.59,23.68,23.53,23.57,1540900.0,15.1806,15.2385,15.142,15.1677,1540900.0
2010-04-06 13:30:00,23.57,23.59,23.21,23.28,3893300.0,15.1677,15.1806,14.936,14.9811,3893300.0
2010-04-06 14:00:00,23.28,23.52,23.28,23.46,2707800.0,14.9811,15.1355,14.9811,15.0969,2707800.0
2010-04-06 14:30:00,23.46,23.53,23.36,23.36,1779000.0,15.0969,15.142,15.0326,15.0326,1779000.0
2010-04-06 15:00:00,23.38,23.47,23.31,23.44,1906400.0,15.0454,15.1034,15.0004,15.0841,1906400.0
2010-04-06 15:30:00,23.44,23.48,23.35,23.41,2930200.0,15.0841,15.1098,15.0261,15.0648,2930200.0
2010-04-07 09:30:00,22.89,23.29,22.66,23.21,10229200.0,14.7301,14.9875,14.5821,14.936,10229200.0
2010-04-07 10:00:00,23.23,23.35,22.82,23.2,4976500.0,14.9489,15.0261,14.6851,14.9296,4976500.0
2010-04-07 10:30:00,23.21,23.32,22.96,23.04,2848600.0,14.936,15.0068,14.7752,14.8267,2848600.0
2010-04-07 11:00:00,23.03,23.13,22.88,23.11,2302800.0,14.8202,14.8846,14.7237,14.8717,2302800.0
2010-04-07 11:30:00,23.1,23.15,23.02,23.09,1293400.0,14.8653,14.8974,14.8138,14.8588,1293400.0
2010-04-07 12:00:00,23.09,23.14,22.97,22.98,1201800.0,14.8588,14.891,14.7816,14.788,1201800.0
2010-04-07 12:30:00,22.98,23.09,22.97,23.09,702400.0,14.788,14.8588,14.7816,14.8588,702400.0
2010-04-07 13:00:00,23.09,23.13,23.06,23.11,1074300.0,14.8588,14.8846,14.8395,14.8717,1074300.0
2010-04-07 13:30:00,23.11,23.11,22.96,23.04,973200.0,14.8717,14.8717,14.7752,14.8267,973200.0
2010-04-07 14:00:00,23.04,23.1,22.89,22.95,1589500.0,14.8267,14.8653,14.7301,14.7687,1589500.0
2010-04-07 14:30:00,22.94,22.95,22.81,22.91,2259900.0,14.7623,14.7687,14.6786,14.743,2259900.0
2010-04-07 15:00:00,22.92,22.92,22.6,22.85,4341100.0,14.7494,14.7494,14.5435,14.7044,4341100.0
2010-04-07 15:30:00,22.85,22.93,22.78,22.9,3476600.0,14.7044,14.7559,14.6593,14.7366,3476600.0
2010-04-08 09:30:00,22.81,23.3,22.6,23.23,6263100.0,14.6786,14.994,14.5435,14.9489,6263100.0
2010-04-08 10:00:00,23.24,23.73,23.24,23.6,9237300.0,14.9554,15.2707,14.9554,15.187,9237300.0
2010-04-08 10:30:00,23.6,23.8,23.55,23.62,5602400.0,15.187,15.3157,15.1548,15.1999,5602400.0
2010-04-08 11:00:00,23.62,23.96,23.62,23.82,5722000.0,15.1999,15.4187,15.1999,15.3286,5722000.0
2010-04-08 11:30:00,23.82,24.05,23.81,23.88,4457900.0,15.3286,15.4766,15.3222,15.3672,4457900.0
2010-04-08 12:00:00,23.87,23.97,23.79,23.89,2544700.0,15.3608,15.4251,15.3093,15.3736,2544700.0
2010-04-08 12:30:00,23.89,24.02,23.8,23.97,2506100.0,15.3736,15.4573,15.3157,15.4251,2506100.0
2010-04-08 13:00:00,23.96,24.3,23.92,24.23,4046300.0,15.4187,15.6375,15.3929,15.5924,4046300.0
2010-04-08 13:30:00,24.24,24.46,24.13,24.17,5015900.0,15.5989,15.7404,15.5281,15.5538,5015900.0
2010-04-08 14:00:00,24.17,24.3,24.08,24.24,2852800.0,15.5538,15.6375,15.4959,15.5989,2852800.0
2010-04-08 14:30:00,24.25,24.48,24.16,24.31,3153700.0,15.6053,15.7533,15.5474,15.6439,3153700.0
2010-04-08 15:00:00,24.32,24.66,24.3,24.63,4576300.0,15.6504,15.8691,15.6375,15.8498,4576300.0
2010-04-08 15:30:00,24.63,24.64,24.2,24.23,7198900.0,15.8498,15.8563,15.5731,15.5924,7198900.0
2010-04-09 09:30:00,24.39,24.42,23.93,24.26,7288700.0,15.6954,15.7147,15.3994,15.6117,7288700.0
2010-04-09 10:00:00,24.26,24.38,23.99,24.16,5631100.0,15.6117,15.689,15.438,15.5474,5631100.0
2010-04-09 10:30:00,24.16,24.36,24.04,24.15,3478200.0,15.5474,15.6761,15.4702,15.541,3478200.0
2010-04-09 11:00:00,24.15,24.18,23.98,24.17,2449200.0,15.541,15.5603,15.4316,15.5538,2449200.0
2010-04-09 11:30:00,24.17,24.19,24.0,24.05,1965700.0,15.5538,15.5667,15.4444,15.4766,1965700.0
2010-04-09 12:00:00,24.06,24.14,24.04,24.13,1062800.0,15.483,15.5345,15.4702,15.5281,1062800.0
2010-04-09 12:30:00,24.13,24.13,24.02,24.07,1040300.0,15.5281,15.5281,15.4573,15.4895,1040300.0
2010-04-09 13:00:00,24.07,24.12,24.02,24.06,1013400.0,15.4895,15.5217,15.4573,15.483,1013400.0
2010-04-09 13:30:00,24.06,24.19,24.05,24.13,1739400.0,15.483,15.5667,15.4766,15.5281,1739400.0
2010-04-09 14:00:00,24.14,24.19,24.09,24.1,900200.0,15.5345,15.5667,15.5023,15.5088,900200.0
2010-04-09 14:30:00,24.09,24.23,24.07,24.16,2646400.0,15.5023,15.5924,15.4895,15.5474,2646400.0
2010-04-09 15:00:00,24.17,24.2,24.05,24.13,2239400.0,15.5538,15.5731,15.4766,15.5281,2239400.0
2010-04-09 15:30:00,24.13,24.18,24.08,24.1,3164100.0,15.5281,15.5603,15.4959,15.5088,3164100.0
2010-04-12 09:30:00,24.44,24.54,24.14,24.31,4255900.0,15.7276,15.7919,15.5345,15.6439,4255900.0
2010-04-12 10:00:00,24.31,24.89,24.29,24.85,5672100.0,15.6439,16.0172,15.631,15.9914,5672100.0
2010-04-12 10:30:00,24.85,24.93,24.72,24.89,2902900.0,15.9914,16.0429,15.9078,16.0172,2902900.0
2010-04-12 11:00:00,24.9,24.95,24.71,24.72,2269000.0,16.0236,16.0558,15.9013,15.9078,2269000.0
2010-04-12 11:30:00,24.72,24.73,24.23,24.29,7008600.0,15.9078,15.9142,15.5924,15.631,7008600.0
2010-04-12 12:00:00,24.28,24.44,24.2,24.41,2189200.0,15.6246,15.7276,15.5731,15.7083,2189200.0
2010-04-12 12:30:00,24.42,24.49,24.3,24.32,1552500.0,15.7147,15.7598,15.6375,15.6504,1552500.0
2010-04-12 13:00:00,24.32,24.59,24.32,24.43,1868800.0,15.6504,15.8241,15.6504,15.7211,1868800.0
2010-04-12 13:30:00,24.44,24.55,24.39,24.44,1513200.0,15.7276,15.7984,15.6954,15.7276,1513200.0
2010-04-12 14:00:00,24.44,24.52,24.41,24.47,968800.0,15.7276,15.7791,15.7083,15.7469,968800.0
2010-04-12 14:30:00,24.48,24.49,24.28,24.28,1729700.0,15.7533,15.7598,15.6246,15.6246,1729700.0
2010-04-12 15:00:00,24.29,24.35,24.12,24.22,2502500.0,15.631,15.6697,15.5217,15.586,2502500.0
2010-04-12 15:30:00,24.21,24.33,24.1,24.18,3600100.0,15.5796,15.6568,15.5088,15.5603,3600100.0
2010-04-13 09:30:00,24.35,24.75,24.18,24.65,5626600.0,15.6697,15.9271,15.5603,15.8627,5626600.0
2010-04-13 10:00:00,24.65,24.8,24.45,24.47,4162400.0,15.8627,15.9592,15.734,15.7469,4162400.0
2010-04-13 10:30:00,24.46,24.57,24.35,24.44,3137300.0,15.7404,15.8112,15.6697,15.7276,3137300.0
2010-04-13 11:00:00,24.43,24.53,24.28,24.46,2139600.0,15.7211,15.7855,15.6246,15.7404,2139600.0
2010-04-13 11:30:00,24.47,24.56,24.37,24.45,1016400.0,15.7469,15.8048,15.6825,15.734,1016400.0
2010-04-13 12:00:00,24.45,24.51,24.39,24.47,1118800.0,15.734,15.7726,15.6954,15.7469,1118800.0
2010-04-13 12:30:00,24.47,24.5,24.37,24.48,1160700.0,15.7469,15.7662,15.6825,15.7533,1160700.0
2010-04-13 13:00:00,24.48,24.63,24.44,24.57,1419600.0,15.7533,15.8498,15.7276,15.8112,1419600.0
2010-04-13 13:30:00,24.57,24.68,24.54,24.67,1127400.0,15.8112,15.882,15.7919,15.8756,1127400.0
2010-04-13 14:00:00,24.66,24.73,24.58,24.58,1133100.0,15.8691,15.9142,15.8177,15.8177,1133100.0
2010-04-13 14:30:00,24.58,24.68,24.52,24.6,1273600.0,15.8177,15.882,15.7791,15.8305,1273600.0
2010-04-13 15:00:00,24.61,24.64,24.55,24.6,1420200.0,15.837,15.8563,15.7984,15.8305,1420200.0
2010-04-13 15:30:00,24.6,24.62,24.37,24.39,3064700.0,15.8305,15.8434,15.6825,15.6954,3064700.0
2010-04-14 09:30:00,24.76,24.83,24.53,24.69,4457800.0,15.9335,15.9785,15.7855,15.8885,4457800.0
2010-04-14 10:00:00,24.69,24.7,24.44,24.58,3562800.0,15.8885,15.8949,15.7276,15.8177,3562800.0
2010-04-14 10:30:00,24.58,24.69,24.49,24.61,2572700.0,15.8177,15.8885,15.7598,15.837,2572700.0
2010-04-14 11:00:00,24.61,24.76,24.56,24.72,2308400.0,15.837,15.9335,15.8048,15.9078,2308400.0
2010-04-14 11:30:00,24.73,24.74,24.58,24.58,1306200.0,15.9142,15.9206,15.8177,15.8177,1306200.0
2010-04-14 12:00:00,24.58,24.61,24.45,24.56,1974100.0,15.8177,15.837,15.734,15.8048,1974100.0
2010-04-14 12:30:00,24.56,24.62,24.53,24.58,1065900.0,15.8048,15.8434,15.7855,15.8177,1065900.0
2010-04-14 13:00:00,24.59,24.59,24.16,24.35,4780200.0,15.8241,15.8241,15.5474,15.6697,4780200.0
2010-04-14 13:30:00,24.34,24.39,23.93,24.05,5662500.0,15.6632,15.6954,15.3994,15.4766,5662500.0
2010-04-14 14:00:00,24.06,24.32,24.05,24.3,2443600.0,15.483,15.6504,15.4766,15.6375,2443600.0
2010-04-14 14:30:00,24.31,24.35,24.2,24.25,1918200.0,15.6439,15.6697,15.5731,15.6053,1918200.0
2010-04-14 15:00:00,24.25,24.27,23.95,24.11,3190000.0,15.6053,15.6182,15.4123,15.5152,3190000.0
2010-04-14 15:30:00,24.11,24.15,23.96,23.98,4004200.0,15.5152,15.541,15.4187,15.4316,4004200.0
2010-04-15 09:30:00,23.34,23.88,23.27,23.79,6682800.0,15.0197,15.3672,14.9747,15.3093,6682800.0
2010-04-15 10:00:00,23.79,24.07,23.65,24.03,5202100.0,15.3093,15.4895,15.2192,15.4637,5202100.0
2010-04-15 10:30:00,24.02,24.24,23.85,23.97,4473000.0,15.4573,15.5989,15.3479,15.4251,4473000.0
2010-04-15 11:00:00,23.96,23.97,23.66,23.68,2036300.0,15.4187,15.4251,15.2256,15.2385,2036300.0
2010-04-15 11:30:00,23.68,23.74,23.45,23.57,2301100.0,15.2385,15.2771,15.0905,15.1677,2301100.0
2010-04-15 12:00:00,23.56,23.77,23.53,23.68,1590000.0,15.1613,15.2964,15.142,15.2385,1590000.0
2010-04-15 12:30:00,23.67,23.79,23.58,23.79,781500.0,15.2321,15.3093,15.1742,15.3093,781500.0
2010-04-15 13:00:00,23.8,23.9,23.75,23.88,1728300.0,15.3157,15.3801,15.2835,15.3672,1728300.0
2010-04-15 13:30:00,23.89,23.9,23.74,23.81,1154100.0,15.3736,15.3801,15.2771,15.3222,1154100.0
2010-04-15 14:00:00,23.81,23.89,23.81,23.86,869000.0,15.3222,15.3736,15.3222,15.3543,869000.0
2010-04-15 14:30:00,23.86,23.86,23.68,23.82,1419500.0,15.3543,15.3543,15.2385,15.3286,1419500.0
2010-04-15 15:00:00,23.83,23.83,23.6,23.64,1350900.0,15.335,15.335,15.187,15.2128,1350900.0
2010-04-15 15:30:00,23.64,23.77,23.55,23.7,2897300.0,15.2128,15.2964,15.1548,15.2514,2897300.0
2010-04-16 09:30:00,23.78,23.95,23.27,23.28,3647900.0,15.3029,15.4123,14.9747,14.9811,3647900.0
2010-04-16 10:00:00,23.28,23.46,23.12,23.34,5703300.0,14.9811,15.0969,14.8781,15.0197,5703300.0
2010-04-16 10:30:00,23.33,23.51,23.02,23.07,3701300.0,15.0133,15.1291,14.8138,14.846,3701300.0
2010-04-16 11:00:00,23.06,23.3,22.58,22.77,5323600.0,14.8395,14.994,14.5306,14.6529,5323600.0
2010-04-16 11:30:00,22.76,22.97,22.6,22.64,3748100.0,14.6465,14.7816,14.5435,14.5692,3748100.0
2010-04-16 12:00:00,22.63,22.64,22.35,22.49,4881100.0,14.5628,14.5692,14.3826,14.4727,4881100.0
2010-04-16 12:30:00,22.49,22.72,22.32,22.72,2658400.0,14.4727,14.6207,14.3633,14.6207,2658400.0
2010-04-16 13:00:00,22.71,22.8,22.7,22.76,1998900.0,14.6143,14.6722,14.6079,14.6465,1998900.0
2010-04-16 13:30:00,22.77,22.8,22.63,22.8,1573600.0,14.6529,14.6722,14.5628,14.6722,1573600.0
2010-04-16 14:00:00,22.8,23.1,22.75,23.09,3088000.0,14.6722,14.8653,14.64,14.8588,3088000.0
2010-04-16 14:30:00,23.1,23.14,22.92,22.93,1706500.0,14.8653,14.891,14.7494,14.7559,1706500.0
2010-04-16 15:00:00,22.94,23.01,22.83,22.9,1714900.0,14.7623,14.8073,14.6915,14.7366,1714900.0
2010-04-16 15:30:00,22.9,23.0,22.8,22.86,3452500.0,14.7366,14.8009,14.6722,14.7108,3452500.0
2010-04-19 09:30:00,22.6,23.44,22.35,23.26,4908500.0,14.5435,15.0841,14.3826,14.9682,4908500.0
2010-04-19 10:00:00,23.26,23.39,23.06,23.07,2936200.0,14.9682,15.0519,14.8395,14.846,2936200.0
2010-04-19 10:30:00,23.08,23.12,22.77,22.83,2517600.0,14.8524,14.8781,14.6529,14.6915,2517600.0
2010-04-19 11:00:00,22.83,22.9,22.58,22.67,2219000.0,14.6915,14.7366,14.5306,14.5885,2219000.0
2010-04-19 11:30:00,22.67,22.74,22.15,22.25,3423200.0,14.5885,14.6336,14.2539,14.3183,3423200.0
2010-04-19 12:00:00,22.27,22.35,22.07,22.35,2828000.0,14.3311,14.3826,14.2024,14.3826,2828000.0
2010-04-19 12:30:00,22.36,22.45,22.2,22.33,1722700.0,14.3891,14.447,14.2861,14.3698,1722700.0
2010-04-19 13:00:00,22.33,22.4,22.2,22.37,1317400.0,14.3698,14.4148,14.2861,14.3955,1317400.0
2010-04-19 13:30:00,22.37,22.38,22.22,22.26,910700.0,14.3955,14.4019,14.299,14.3247,910700.0
2010-04-19 14:00:00,22.25,22.48,22.17,22.41,1664100.0,14.3183,14.4663,14.2668,14.4212,1664100.0
2010-04-19 14:30:00,22.4,22.72,22.38,22.72,2290800.0,14.4148,14.6207,14.4019,14.6207,2290800.0
2010-04-19 15:00:00,22.72,22.98,22.66,22.71,3746500.0,14.6207,14.788,14.5821,14.6143,3746500.0
2010-04-19 15:30:00,22.72,22.83,22.65,22.8,2491100.0,14.6207,14.6915,14.5757,14.6722,2491100.0
2010-04-20 09:30:00,23.43,23.8,23.35,23.61,6557000.0,15.0776,15.3157,15.0261,15.1935,6557000.0
2010-04-20 10:00:00,23.61,23.68,23.43,23.54,3395100.0,15.1935,15.2385,15.0776,15.1484,3395100.0
2010-04-20 10:30:00,23.55,23.58,23.38,23.57,2226100.0,15.1548,15.1742,15.0454,15.1677,2226100.0
2010-04-20 11:00:00,23.57,23.71,23.57,23.68,2238100.0,15.1677,15.2578,15.1677,15.2385,2238100.0
2010-04-20 11:30:00,23.69,23.85,23.67,23.84,1909000.0,15.2449,15.3479,15.2321,15.3415,1909000.0
2010-04-20 12:00:00,23.83,24.16,23.81,23.93,3816600.0,15.335,15.5474,15.3222,15.3994,3816600.0
2010-04-20 12:30:00,23.92,24.1,23.9,24.08,1795900.0,15.3929,15.5088,15.3801,15.4959,1795900.0
2010-04-20 13:00:00,24.08,24.23,24.08,24.13,1589700.0,15.4959,15.5924,15.4959,15.5281,1589700.0
2010-04-20 13:30:00,24.12,24.15,24.0,24.05,1219300.0,15.5217,15.541,15.4444,15.4766,1219300.0
2010-04-20 14:00:00,24.05,24.05,23.91,24.01,1581500.0,15.4766,15.4766,15.3865,15.4509,1581500.0
2010-04-20 14:30:00,24.01,24.15,23.97,24.1,1461800.0,15.4509,15.541,15.4251,15.5088,1461800.0
2010-04-20 15:00:00,24.1,24.14,23.97,24.01,1361600.0,15.5088,15.5345,15.4251,15.4509,1361600.0
2010-04-20 15:30:00,24.0,24.05,24.0,24.05,1998700.0,15.4444,15.4766,15.4444,15.4766,1998700.0
2010-04-21 09:30:00,24.16,24.19,23.8,23.99,3517100.0,15.5474,15.5667,15.3157,15.438,3517100.0
2010-04-21 10:00:00,23.99,24.0,23.77,23.82,2491800.0,15.438,15.4444,15.2964,15.3286,2491800.0
2010-04-21 10:30:00,23.81,23.9,23.68,23.7,2120500.0,15.3222,15.3801,15.2385,15.2514,2120500.0
2010-04-21 11:00:00,23.69,23.79,23.61,23.66,1430600.0,15.2449,15.3093,15.1935,15.2256,1430600.0
2010-04-21 11:30:00,23.66,23.66,23.45,23.59,2246800.0,15.2256,15.2256,15.0905,15.1806,2246800.0
2010-04-21 12:00:00,23.59,23.61,23.49,23.54,1145500.0,15.1806,15.1935,15.1162,15.1484,1145500.0
2010-04-21 12:30:00,23.54,23.71,23.51,23.64,1340300.0,15.1484,15.2578,15.1291,15.2128,1340300.0
2010-04-21 13:00:00,23.64,23.68,23.56,23.67,695000.0,15.2128,15.2385,15.1613,15.2321,695000.0
2010-04-21 13:30:00,23.67,23.84,23.65,23.78,1469400.0,15.2321,15.3415,15.2192,15.3029,1469400.0
2010-04-21 14:00:00,23.78,23.8,23.52,23.56,1448800.0,15.3029,15.3157,15.1355,15.1613,1448800.0
2010-04-21 14:30:00,23.57,23.59,23.38,23.58,2004300.0,15.1677,15.1806,15.0454,15.1742,2004300.0
2010-04-21 15:00:00,23.58,23.65,23.52,23.6,1162300.0,15.1742,15.2192,15.1355,15.187,1162300.0
2010-04-21 15:30:00,23.6,23.8,23.6,23.73,2127200.0,15.187,15.3157,15.187,15.2707,2127200.0
2010-04-22 09:30:00,23.41,23.7,23.26,23.41,3909900.0,15.0648,15.2514,14.9682,15.0648,3909900.0
2010-04-22 10:00:00,23.43,24.1,23.39,23.95,3830600.0,15.0776,15.5088,15.0519,15.4123,3830600.0
2010-04-22 10:30:00,23.96,24.06,23.76,23.93,2891600.0,15.4187,15.483,15.29,15.3994,2891600.0
2010-04-22 11:00:00,23.92,23.97,23.72,23.82,1224800.0,15.3929,15.4251,15.2642,15.3286,1224800.0
2010-04-22 11:30:00,23.81,23.88,23.72,23.81,937200.0,15.3222,15.3672,15.2642,15.3222,937200.0
2010-04-22 12:00:00,23.81,24.02,23.76,23.99,1481400.0,15.3222,15.4573,15.29,15.438,1481400.0
2010-04-22 12:30:00,23.99,24.01,23.85,23.91,1018700.0,15.438,15.4509,15.3479,15.3865,1018700.0
2010-04-22 13:00:00,23.91,24.19,23.86,24.16,1951800.0,15.3865,15.5667,15.3543,15.5474,1951800.0
2010-04-22 13:30:00,24.16,24.25,24.09,24.22,1589400.0,15.5474,15.6053,15.5023,15.586,1589400.0
2010-04-22 14:00:00,24.22,24.42,24.12,24.4,2285100.0,15.586,15.7147,15.5217,15.7018,2285100.0
2010-04-22 14:30:00,24.41,24.45,24.22,24.3,1405600.0,15.7083,15.734,15.586,15.6375,1405600.0
2010-04-22 15:00:00,24.31,24.48,24.29,24.45,1680000.0,15.6439,15.7533,15.631,15.734,1680000.0
2010-04-22 15:30:00,24.45,24.49,24.39,24.42,2131800.0,15.734,15.7598,15.6954,15.7147,2131800.0
2010-04-23 09:30:00,24.66,25.42,24.61,25.36,8259300.0,15.8691,16.3582,15.837,16.3196,8259300.0
2010-04-23 10:00:00,25.38,25.92,25.36,25.55,8731700.0,16.3325,16.68,16.3196,16.4419,8731700.0
2010-04-23 10:30:00,25.56,25.71,25.35,25.51,4499100.0,16.4483,16.5448,16.3132,16.4161,4499100.0
2010-04-23 11:00:00,25.5,25.56,25.33,25.45,2527600.0,16.4097,16.4483,16.3003,16.3775,2527600.0
2010-04-23 11:30:00,25.45,25.51,25.31,25.42,1550800.0,16.3775,16.4161,16.2874,16.3582,1550800.0
2010-04-23 12:00:00,25.42,25.5,25.32,25.32,1336100.0,16.3582,16.4097,16.2939,16.2939,1336100.0
2010-04-23 12:30:00,25.33,25.43,25.2,25.43,1734200.0,16.3003,16.3647,16.2166,16.3647,1734200.0
2010-04-23 13:00:00,25.43,25.45,25.24,25.32,1448200.0,16.3647,16.3775,16.2424,16.2939,1448200.0
2010-04-23 13:30:00,25.31,25.33,25.04,25.23,2418500.0,16.2874,16.3003,16.1137,16.236,2418500.0
2010-04-23 14:00:00,25.23,25.24,25.13,25.18,1121500.0,16.236,16.2424,16.1716,16.2038,1121500.0
2010-04-23 14:30:00,25.18,25.35,25.15,25.25,1738300.0,16.2038,16.3132,16.1845,16.2488,1738300.0
2010-04-23 15:00:00,25.25,25.33,25.18,25.23,1379900.0,16.2488,16.3003,16.2038,16.236,1379900.0
2010-04-23 15:30:00,25.22,25.28,25.01,25.11,3607900.0,16.2295,16.2681,16.0944,16.1587,3607900.0
2010-04-26 09:30:00,26.18,26.57,25.86,26.47,8930400.0,16.8473,17.0983,16.6414,17.0339,8930400.0
2010-04-26 10:00:00,26.47,26.5,25.81,25.85,6542300.0,17.0339,17.0532,16.6092,16.6349,6542300.0
2010-04-26 10:30:00,25.84,26.25,25.83,26.22,3200700.0,16.6285,16.8923,16.6221,16.873,3200700.0
2010-04-26 11:00:00,26.22,26.26,26.11,26.16,1556100.0,16.873,16.8988,16.8023,16.8344,1556100.0
2010-04-26 11:30:00,26.15,26.18,25.92,25.95,2609700.0,16.828,16.8473,16.68,16.6993,2609700.0
2010-04-26 12:00:00,25.96,26.2,25.9,26.18,2461700.0,16.7057,16.8602,16.6671,16.8473,2461700.0
2010-04-26 12:30:00,26.18,26.29,26.13,26.2,1741800.0,16.8473,16.9181,16.8151,16.8602,1741800.0
2010-04-26 13:00:00,26.2,26.21,26.09,26.1,985900.0,16.8602,16.8666,16.7894,16.7958,985900.0
2010-04-26 13:30:00,26.1,26.14,26.0,26.05,1630000.0,16.7958,16.8216,16.7315,16.7636,1630000.0
2010-04-26 14:00:00,26.05,26.25,26.0,26.21,2046800.0,16.7636,16.8923,16.7315,16.8666,2046800.0
2010-04-26 14:30:00,26.2,26.24,26.13,26.15,1375500.0,16.8602,16.8859,16.8151,16.828,1375500.0
2010-04-26 15:00:00,26.15,26.22,25.95,26.07,2247400.0,16.828,16.873,16.6993,16.7765,2247400.0
2010-04-26 15:30:00,26.07,26.2,26.07,26.2,3774200.0,16.7765,16.8602,16.7765,16.8602,3774200.0
2010-04-27 09:30:00,25.96,26.03,25.41,25.47,6759700.0,16.7057,16.7508,16.3518,16.3904,6759700.0
2010-04-27 10:00:00,25.48,25.72,25.46,25.58,3005400.0,16.3968,16.5513,16.384,16.4612,3005400.0
2010-04-27 10:30:00,25.58,25.65,25.42,25.5,2805200.0,16.4612,16.5062,16.3582,16.4097,2805200.0
2010-04-27 11:00:00,25.5,25.54,24.67,24.81,5322200.0,16.4097,16.4354,15.8756,15.9657,5322200.0
2010-04-27 11:30:00,24.81,25.09,24.63,24.88,4865600.0,15.9657,16.1459,15.8498,16.0107,4865600.0
2010-04-27 12:00:00,24.88,24.96,24.6,24.71,3270700.0,16.0107,16.0622,15.8305,15.9013,3270700.0
2010-04-27 12:30:00,24.72,24.99,24.68,24.97,1677700.0,15.9078,16.0815,15.882,16.0686,1677700.0
2010-04-27 13:00:00,24.97,25.35,24.96,25.34,2496900.0,16.0686,16.3132,16.0622,16.3067,2496900.0
2010-04-27 13:30:00,25.34,25.39,25.14,25.25,1829900.0,16.3067,16.3389,16.178,16.2488,1829900.0
2010-04-27 14:00:00,25.25,25.27,25.01,25.05,1793900.0,16.2488,16.2617,16.0944,16.1201,1793900.0
2010-04-27 14:30:00,25.06,25.1,24.83,24.92,2247400.0,16.1266,16.1523,15.9785,16.0365,2247400.0
2010-04-27 15:00:00,24.92,25.12,24.88,24.95,2449900.0,16.0365,16.1652,16.0107,16.0558,2449900.0
2010-04-27 15:30:00,24.95,24.96,24.58,24.69,5690100.0,16.0558,16.0622,15.8177,15.8885,5690100.0
2010-04-28 09:30:00,25.29,25.48,24.77,24.82,5892700.0,16.2746,16.3968,15.9399,15.9721,5892700.0
2010-04-28 10:00:00,24.82,25.14,24.23,25.13,7325100.0,15.9721,16.178,15.5924,16.1716,7325100.0
2010-04-28 10:30:00,25.12,25.15,24.72,24.99,2789900.0,16.1652,16.1845,15.9078,16.0815,2789900.0
2010-04-28 11:00:00,24.99,25.13,24.76,24.9,1910100.0,16.0815,16.1716,15.9335,16.0236,1910100.0
2010-04-28 11:30:00,24.9,24.92,24.55,24.75,2144600.0,16.0236,16.0365,15.7984,15.9271,2144600.0
2010-04-28 12:00:00,24.75,24.97,24.59,24.82,1516700.0,15.9271,16.0686,15.8241,15.9721,1516700.0
2010-04-28 12:30:00,24.82,24.9,24.71,24.84,842200.0,15.9721,16.0236,15.9013,15.985,842200.0
2010-04-28 13:00:00,24.83,25.02,24.8,24.97,851500.0,15.9785,16.1008,15.9592,16.0686,851500.0
2010-04-28 13:30:00,24.97,25.05,24.95,25.04,822500.0,16.0686,16.1201,16.0558,16.1137,822500.0
2010-04-28 14:00:00,25.05,25.19,24.94,25.08,2575400.0,16.1201,16.2102,16.0493,16.1394,2575400.0
2010-04-28 14:30:00,25.09,25.26,25.0,25.19,2091400.0,16.1459,16.2553,16.0879,16.2102,2091400.0
2010-04-28 15:00:00,25.18,25.27,25.02,25.1,1604600.0,16.2038,16.2617,16.1008,16.1523,1604600.0
2010-04-28 15:30:00,25.09,25.2,24.95,25.15,2467700.0,16.1459,16.2166,16.0558,16.1845,2467700.0
2010-04-29 09:30:00,25.56,25.88,25.43,25.69,4535100.0,16.4483,16.6542,16.3647,16.532,4535100.0
2010-04-29 10:00:00,25.69,25.82,25.57,25.81,2521900.0,16.532,16.6156,16.4548,16.6092,2521900.0
2010-04-29 10:30:00,25.81,26.05,25.77,26.02,3660900.0,16.6092,16.7636,16.5835,16.7443,3660900.0
2010-04-29 11:00:00,26.03,26.23,25.92,26.1,3409600.0,16.7508,16.8795,16.68,16.7958,3409600.0
2010-04-29 11:30:00,26.1,26.19,25.94,25.98,1837000.0,16.7958,16.8537,16.6929,16.7186,1837000.0
2010-04-29 12:00:00,25.98,26.1,25.95,26.07,1316100.0,16.7186,16.7958,16.6993,16.7765,1316100.0
2010-04-29 12:30:00,26.07,26.13,25.98,26.02,1012600.0,16.7765,16.8151,16.7186,16.7443,1012600.0
2010-04-29 13:00:00,26.03,26.05,25.86,25.9,1260700.0,16.7508,16.7636,16.6414,16.6671,1260700.0
2010-04-29 13:30:00,25.89,25.96,25.88,25.94,874100.0,16.6607,16.7057,16.6542,16.6929,874100.0
2010-04-29 14:00:00,25.94,26.13,25.94,26.09,1474200.0,16.6929,16.8151,16.6929,16.7894,1474200.0
2010-04-29 14:30:00,26.09,26.12,25.88,25.99,1111700.0,16.7894,16.8087,16.6542,16.725,1111700.0
2010-04-29 15:00:00,26.0,26.0,25.86,25.93,1372300.0,16.7315,16.7315,16.6414,16.6864,1372300.0
2010-04-29 15:30:00,25.93,26.07,25.91,26.02,2492400.0,16.6864,16.7765,16.6735,16.7443,2492400.0
2010-04-30 09:30:00,26.0,26.44,25.76,26.04,4882000.0,16.7315,17.0146,16.577,16.7572,4882000.0
2010-04-30 10:00:00,26.04,26.14,25.56,25.72,4625000.0,16.7572,16.8216,16.4483,16.5513,4625000.0
2010-04-30 10:30:00,25.71,25.75,25.51,25.75,2563700.0,16.5448,16.5706,16.4161,16.5706,2563700.0
2010-04-30 11:00:00,25.75,25.82,25.55,25.57,2079400.0,16.5706,16.6156,16.4419,16.4548,2079400.0
2010-04-30 11:30:00,25.58,25.64,25.37,25.43,1988600.0,16.4612,16.4998,16.326,16.3647,1988600.0
2010-04-30 12:00:00,25.43,25.46,25.15,25.28,2123200.0,16.3647,16.384,16.1845,16.2681,2123200.0
2010-04-30 12:30:00,25.29,25.38,25.08,25.12,2094400.0,16.2746,16.3325,16.1394,16.1652,2094400.0
2010-04-30 13:00:00,25.11,25.2,24.91,25.13,2589100.0,16.1587,16.2166,16.03,16.1716,2589100.0
2010-04-30 13:30:00,25.12,25.31,25.05,25.13,1817700.0,16.1652,16.2874,16.1201,16.1716,1817700.0
2010-04-30 14:00:00,25.14,25.22,25.01,25.14,1655900.0,16.178,16.2295,16.0944,16.178,1655900.0
2010-04-30 14:30:00,25.15,25.16,24.87,24.94,2236900.0,16.1845,16.1909,16.0043,16.0493,2236900.0
2010-04-30 15:00:00,24.93,25.03,24.75,24.98,2529100.0,16.0429,16.1073,15.9271,16.0751,2529100.0
2010-04-30 15:30:00,24.98,25.05,24.78,24.85,3434700.0,16.0751,16.1201,15.9464,15.9914,3434700.0
2010-05-03 09:30:00,25.39,25.45,24.51,24.61,6112500.0,16.3389,16.3775,15.7726,15.837,6112500.0
2010-05-03 10:00:00,24.61,25.16,24.43,25.07,5057900.0,15.837,16.1909,15.7211,16.133,5057900.0
2010-05-03 10:30:00,25.07,25.11,24.83,24.95,1883800.0,16.133,16.1587,15.9785,16.0558,1883800.0
2010-05-03 11:00:00,24.96,25.24,24.94,25.24,1795900.0,16.0622,16.2424,16.0493,16.2424,1795900.0
2010-05-03 11:30:00,25.24,25.48,25.1,25.39,2137400.0,16.2424,16.3968,16.1523,16.3389,2137400.0
2010-05-03 12:00:00,25.4,25.54,25.25,25.49,1774800.0,16.3454,16.4354,16.2488,16.4033,1774800.0
2010-05-03 12:30:00,25.5,25.62,25.46,25.6,1626200.0,16.4097,16.4869,16.384,16.4741,1626200.0
2010-05-03 13:00:00,25.59,25.64,25.49,25.58,1316100.0,16.4676,16.4998,16.4033,16.4612,1316100.0
2010-05-03 13:30:00,25.59,25.83,25.58,25.72,2257700.0,16.4676,16.6221,16.4612,16.5513,2257700.0
2010-05-03 14:00:00,25.71,25.75,25.58,25.59,1639100.0,16.5448,16.5706,16.4612,16.4676,1639100.0
2010-05-03 14:30:00,25.58,25.75,25.49,25.72,1998400.0,16.4612,16.5706,16.4033,16.5513,1998400.0
2010-05-03 15:00:00,25.73,25.74,25.55,25.62,1724800.0,16.5577,16.5641,16.4419,16.4869,1724800.0
2010-05-03 15:30:00,25.62,25.73,25.58,25.68,2602000.0,16.4869,16.5577,16.4612,16.5255,2602000.0
2010-05-04 09:30:00,25.18,25.21,24.72,24.81,5028400.0,16.2038,16.2231,15.9078,15.9657,5028400.0
2010-05-04 10:00:00,24.82,24.85,24.48,24.54,5560400.0,15.9721,15.9914,15.7533,15.7919,5560400.0
2010-05-04 10:30:00,24.55,24.6,24.18,24.2,4924200.0,15.7984,15.8305,15.5603,15.5731,4924200.0
2010-05-04 11:00:00,24.21,24.35,24.07,24.26,3806800.0,15.5796,15.6697,15.4895,15.6117,3806800.0
2010-05-04 11:30:00,24.26,24.33,23.95,24.17,3768200.0,15.6117,15.6568,15.4123,15.5538,3768200.0
2010-05-04 12:00:00,24.17,24.19,23.86,23.91,4972700.0,15.5538,15.5667,15.3543,15.3865,4972700.0
2010-05-04 12:30:00,23.91,24.05,23.8,23.97,2784400.0,15.3865,15.4766,15.3157,15.4251,2784400.0
2010-05-04 13:00:00,23.98,24.0,23.55,23.62,3671900.0,15.4316,15.4444,15.1548,15.1999,3671900.0
2010-05-04 13:30:00,23.62,24.01,23.62,23.92,2878300.0,15.1999,15.4509,15.1999,15.3929,2878300.0
2010-05-04 14:00:00,23.91,23.95,23.68,23.7,2343900.0,15.3865,15.4123,15.2385,15.2514,2343900.0
2010-05-04 14:30:00,23.71,23.8,23.68,23.74,2138100.0,15.2578,15.3157,15.2385,15.2771,2138100.0
2010-05-04 15:00:00,23.73,23.82,23.61,23.71,3259200.0,15.2707,15.3286,15.1935,15.2578,3259200.0
2010-05-04 15:30:00,23.71,23.9,23.64,23.86,4706700.0,15.2578,15.3801,15.2128,15.3543,4706700.0
2010-05-05 09:30:00,22.87,23.28,22.08,23.2,7789000.0,14.7173,14.9811,14.2089,14.9296,7789000.0
2010-05-05 10:00:00,23.2,23.64,23.0,23.23,5953700.0,14.9296,15.2128,14.8009,14.9489,5953700.0
2010-05-05 10:30:00,23.23,23.98,23.22,23.91,4613700.0,14.9489,15.4316,14.9425,15.3865,4613700.0
2010-05-05 11:00:00,23.91,24.14,23.86,23.91,4771600.0,15.3865,15.5345,15.3543,15.3865,4771600.0
2010-05-05 11:30:00,23.92,24.45,23.86,24.37,2862800.0,15.3929,15.734,15.3543,15.6825,2862800.0
2010-05-05 12:00:00,24.38,24.49,24.1,24.14,2191300.0,15.689,15.7598,15.5088,15.5345,2191300.0
2010-05-05 12:30:00,24.15,24.25,23.9,24.1,2163500.0,15.541,15.6053,15.3801,15.5088,2163500.0
2010-05-05 13:00:00,24.1,24.13,23.93,24.01,1872300.0,15.5088,15.5281,15.3994,15.4509,1872300.0
2010-05-05 13:30:00,24.02,24.04,23.79,23.81,1956000.0,15.4573,15.4702,15.3093,15.3222,1956000.0
2010-05-05 14:00:00,23.81,23.86,23.31,23.38,4235300.0,15.3222,15.3543,15.0004,15.0454,4235300.0
2010-05-05 14:30:00,23.38,23.38,23.03,23.34,4144300.0,15.0454,15.0454,14.8202,15.0197,4144300.0
2010-05-05 15:00:00,23.33,23.42,23.19,23.23,2447300.0,15.0133,15.0712,14.9232,14.9489,2447300.0
2010-05-05 15:30:00,23.23,23.41,23.03,23.36,3490200.0,14.9489,15.0648,14.8202,15.0326,3490200.0
2010-05-06 09:30:00,22.7,23.88,22.6,23.2,8013600.0,14.6079,15.3672,14.5435,14.9296,8013600.0
2010-05-06 10:00:00,23.19,23.39,22.63,22.64,5353700.0,14.9232,15.0519,14.5628,14.5692,5353700.0
2010-05-06 10:30:00,22.65,22.86,22.45,22.48,4874200.0,14.5757,14.7108,14.447,14.4663,4874200.0
2010-05-06 11:00:00,22.49,22.49,21.98,22.15,6994100.0,14.4727,14.4727,14.1445,14.2539,6994100.0
2010-05-06 11:30:00,22.15,22.28,21.99,22.28,4155900.0,14.2539,14.3376,14.151,14.3376,4155900.0
2010-05-06 12:00:00,22.27,22.6,22.15,22.32,3102900.0,14.3311,14.5435,14.2539,14.3633,3102900.0
2010-05-06 12:30:00,22.31,22.36,22.0,22.18,2249100.0,14.3569,14.3891,14.1574,14.2732,2249100.0
2010-05-06 13:00:00,22.19,22.26,21.81,21.89,3662100.0,14.2797,14.3247,14.0351,14.0866,3662100.0
2010-05-06 13:30:00,21.89,22.03,21.48,21.52,4196100.0,14.0866,14.1767,13.8228,13.8485,4196100.0
2010-05-06 14:00:00,21.52,21.59,20.9,21.16,7362500.0,13.8485,13.8936,13.4495,13.6168,7362500.0
2010-05-06 14:30:00,21.17,21.87,18.08,21.55,8890800.0,13.6233,14.0737,11.6348,13.8678,8890800.0
2010-05-06 15:00:00,21.54,21.97,20.87,21.14,6189700.0,13.8614,14.1381,13.4302,13.604,6189700.0
2010-05-06 15:30:00,21.15,21.82,21.11,21.65,6510700.0,13.6104,14.0416,13.5847,13.9322,6510700.0
2010-05-07 09:30:00,22.26,22.38,21.14,21.2,14151400.0,14.3247,14.4019,13.604,13.6426,14151400.0
2010-05-07 10:00:00,21.2,21.2,19.59,19.86,12153800.0,13.6426,13.6426,12.6065,12.7803,12153800.0
2010-05-07 10:30:00,19.95,20.94,19.78,20.78,6641400.0,12.8382,13.4753,12.7288,13.3723,6641400.0
2010-05-07 11:00:00,20.79,21.8,20.78,21.12,8179500.0,13.3787,14.0287,13.3723,13.5911,8179500.0
2010-05-07 11:30:00,21.11,21.7,20.81,21.54,4346400.0,13.5847,13.9643,13.3916,13.8614,4346400.0
2010-05-07 12:00:00,21.53,21.97,21.42,21.63,4477100.0,13.8549,14.1381,13.7842,13.9193,4477100.0
2010-05-07 12:30:00,21.63,21.66,21.35,21.42,3393600.0,13.9193,13.9386,13.7391,13.7842,3393600.0
2010-05-07 13:00:00,21.42,21.5,21.12,21.36,2371600.0,13.7842,13.8356,13.5911,13.7455,2371600.0
2010-05-07 13:30:00,21.36,21.56,21.32,21.37,1958600.0,13.7455,13.8742,13.7198,13.752,1958600.0
2010-05-07 14:00:00,21.37,21.46,20.96,21.01,3322400.0,13.752,13.8099,13.4881,13.5203,3322400.0
2010-05-07 14:30:00,21.01,21.52,20.97,21.48,3597400.0,13.5203,13.8485,13.4946,13.8228,3597400.0
2010-05-07 15:00:00,21.48,21.48,21.03,21.2,3699500.0,13.8228,13.8228,13.5332,13.6426,3699500.0
2010-05-07 15:30:00,21.2,21.28,21.05,21.22,4495800.0,13.6426,13.6941,13.5461,13.6554,4495800.0
2010-05-10 09:30:00,23.42,23.54,22.98,23.22,10550700.0,15.0712,15.1484,14.788,14.9425,10550700.0
2010-05-10 10:00:00,23.22,23.75,22.93,23.04,5830100.0,14.9425,15.2835,14.7559,14.8267,5830100.0
2010-05-10 10:30:00,23.04,23.2,22.98,23.14,2947800.0,14.8267,14.9296,14.788,14.891,2947800.0
2010-05-10 11:00:00,23.15,23.34,23.12,23.32,2391700.0,14.8974,15.0197,14.8781,15.0068,2391700.0
2010-05-10 11:30:00,23.33,23.46,23.27,23.4,2483000.0,15.0133,15.0969,14.9747,15.0583,2483000.0
2010-05-10 12:00:00,23.41,23.41,23.26,23.27,1706300.0,15.0648,15.0648,14.9682,14.9747,1706300.0
2010-05-10 12:30:00,23.27,23.29,23.11,23.12,1410700.0,14.9747,14.9875,14.8717,14.8781,1410700.0
2010-05-10 13:00:00,23.12,23.17,22.95,23.09,2696800.0,14.8781,14.9103,14.7687,14.8588,2696800.0
2010-05-10 13:30:00,23.09,23.15,22.91,22.92,2137500.0,14.8588,14.8974,14.743,14.7494,2137500.0
2010-05-10 14:00:00,22.92,23.14,22.83,23.04,1705500.0,14.7494,14.891,14.6915,14.8267,1705500.0
2010-05-10 14:30:00,23.04,23.17,22.84,23.11,1686800.0,14.8267,14.9103,14.6979,14.8717,1686800.0
2010-05-10 15:00:00,23.12,23.23,23.02,23.22,2569100.0,14.8781,14.9489,14.8138,14.9425,2569100.0
2010-05-10 15:30:00,23.22,23.22,23.05,23.22,3610700.0,14.9425,14.9425,14.8331,14.9425,3610700.0
2010-05-11 09:30:00,22.75,23.25,22.58,23.17,5883200.0,14.64,14.9618,14.5306,14.9103,5883200.0
2010-05-11 10:00:00,23.17,23.32,23.03,23.25,3125400.0,14.9103,15.0068,14.8202,14.9618,3125400.0
2010-05-11 10:30:00,23.24,23.5,23.15,23.46,3139600.0,14.9554,15.1227,14.8974,15.0969,3139600.0
2010-05-11 11:00:00,23.47,23.93,23.45,23.81,4977400.0,15.1034,15.3994,15.0905,15.3222,4977400.0
2010-05-11 11:30:00,23.81,24.17,23.79,24.12,4401800.0,15.3222,15.5538,15.3093,15.5217,4401800.0
2010-05-11 12:00:00,24.12,24.3,24.12,24.17,2591300.0,15.5217,15.6375,15.5217,15.5538,2591300.0
2010-05-11 12:30:00,24.17,24.24,24.02,24.19,2007100.0,15.5538,15.5989,15.4573,15.5667,2007100.0
2010-05-11 13:00:00,24.19,24.24,24.04,24.08,1508500.0,15.5667,15.5989,15.4702,15.4959,1508500.0
2010-05-11 13:30:00,24.07,24.19,23.99,24.07,2127400.0,15.4895,15.5667,15.438,15.4895,2127400.0
2010-05-11 14:00:00,24.07,24.11,23.7,23.73,2465100.0,15.4895,15.5152,15.2514,15.2707,2465100.0
2010-05-11 14:30:00,23.72,23.89,23.51,23.58,3555200.0,15.2642,15.3736,15.1291,15.1742,3555200.0
2010-05-11 15:00:00,23.58,23.64,23.38,23.54,3204700.0,15.1742,15.2128,15.0454,15.1484,3204700.0
2010-05-11 15:30:00,23.54,23.76,23.48,23.61,3229800.0,15.1484,15.29,15.1098,15.1935,3229800.0
2010-05-12 09:30:00,24.16,24.2,23.72,23.88,4718300.0,15.5474,15.5731,15.2642,15.3672,4718300.0
2010-05-12 10:00:00,23.88,24.16,23.77,24.15,3232100.0,15.3672,15.5474,15.2964,15.541,3232100.0
2010-05-12 10:30:00,24.16,24.18,23.94,24.0,2141700.0,15.5474,15.5603,15.4058,15.4444,2141700.0
2010-05-12 11:00:00,24.0,24.09,23.71,23.76,5839000.0,15.4444,15.5023,15.2578,15.29,5839000.0
2010-05-12 11:30:00,23.76,23.98,23.76,23.97,1735100.0,15.29,15.4316,15.29,15.4251,1735100.0
2010-05-12 12:00:00,23.96,23.97,23.86,23.92,763700.0,15.4187,15.4251,15.3543,15.3929,763700.0
2010-05-12 12:30:00,23.93,24.03,23.89,24.0,838900.0,15.3994,15.4637,15.3736,15.4444,838900.0
2010-05-12 13:00:00,23.99,24.04,23.86,23.93,1601300.0,15.438,15.4702,15.3543,15.3994,1601300.0
2010-05-12 13:30:00,23.94,23.97,23.82,23.91,1065100.0,15.4058,15.4251,15.3286,15.3865,1065100.0
2010-05-12 14:00:00,23.91,24.02,23.89,24.0,1091600.0,15.3865,15.4573,15.3736,15.4444,1091600.0
2010-05-12 14:30:00,24.0,24.06,23.95,24.0,1242100.0,15.4444,15.483,15.4123,15.4444,1242100.0
2010-05-12 15:00:00,24.0,24.05,23.93,23.99,1654300.0,15.4444,15.4766,15.3994,15.438,1654300.0
2010-05-12 15:30:00,23.99,24.02,23.93,24.01,3022900.0,15.438,15.4573,15.3994,15.4509,3022900.0
2010-05-13 09:30:00,24.24,24.58,23.77,24.32,6647600.0,15.5989,15.8177,15.2964,15.6504,6647600.0
2010-05-13 10:00:00,24.33,24.82,24.26,24.64,5435000.0,15.6568,15.9721,15.6117,15.8563,5435000.0
2010-05-13 10:30:00,24.64,24.88,24.6,24.78,3677800.0,15.8563,16.0107,15.8305,15.9464,3677800.0
2010-05-13 11:00:00,24.78,24.79,24.54,24.68,2063600.0,15.9464,15.9528,15.7919,15.882,2063600.0
2010-05-13 11:30:00,24.67,24.68,24.44,24.46,2035400.0,15.8756,15.882,15.7276,15.7404,2035400.0
2010-05-13 12:00:00,24.46,24.48,24.35,24.42,1757800.0,15.7404,15.7533,15.6697,15.7147,1757800.0
2010-05-13 12:30:00,24.43,24.57,24.4,24.47,1271000.0,15.7211,15.8112,15.7018,15.7469,1271000.0
2010-05-13 13:00:00,24.48,24.65,24.4,24.59,1459100.0,15.7533,15.8627,15.7018,15.8241,1459100.0
2010-05-13 13:30:00,24.59,24.8,24.58,24.76,2277400.0,15.8241,15.9592,15.8177,15.9335,2277400.0
2010-05-13 14:00:00,24.75,24.86,24.72,24.76,2053100.0,15.9271,15.9979,15.9078,15.9335,2053100.0
2010-05-13 14:30:00,24.76,24.84,24.57,24.65,2521800.0,15.9335,15.985,15.8112,15.8627,2521800.0
2010-05-13 15:00:00,24.66,24.67,24.32,24.46,3531900.0,15.8691,15.8756,15.6504,15.7404,3531900.0
2010-05-13 15:30:00,24.46,24.54,24.26,24.4,3895400.0,15.7404,15.7919,15.6117,15.7018,3895400.0
2010-05-14 09:30:00,24.03,24.13,23.57,23.58,4689100.0,15.4637,15.5281,15.1677,15.1742,4689100.0
2010-05-14 10:00:00,23.58,23.98,23.47,23.74,3856800.0,15.1742,15.4316,15.1034,15.2771,3856800.0
2010-05-14 10:30:00,23.73,23.81,23.5,23.75,1948100.0,15.2707,15.3222,15.1227,15.2835,1948100.0
2010-05-14 11:00:00,23.75,23.76,23.25,23.41,3109500.0,15.2835,15.29,14.9618,15.0648,3109500.0
2010-05-14 11:30:00,23.42,23.48,23.21,23.39,2497600.0,15.0712,15.1098,14.936,15.0519,2497600.0
2010-05-14 12:00:00,23.39,23.44,23.2,23.41,1931100.0,15.0519,15.0841,14.9296,15.0648,1931100.0
2010-05-14 12:30:00,23.42,23.59,23.28,23.57,1473000.0,15.0712,15.1806,14.9811,15.1677,1473000.0
2010-05-14 13:00:00,23.58,23.66,23.41,23.47,1265800.0,15.1742,15.2256,15.0648,15.1034,1265800.0
2010-05-14 13:30:00,23.46,23.46,23.29,23.31,1598300.0,15.0969,15.0969,14.9875,15.0004,1598300.0
2010-05-14 14:00:00,23.31,23.4,23.15,23.24,1724600.0,15.0004,15.0583,14.8974,14.9554,1724600.0
2010-05-14 14:30:00,23.24,23.49,23.24,23.33,2187200.0,14.9554,15.1162,14.9554,15.0133,2187200.0
2010-05-14 15:00:00,23.33,23.37,23.05,23.17,3116900.0,15.0133,15.039,14.8331,14.9103,3116900.0
2010-05-14 15:30:00,23.17,23.55,23.11,23.45,3749800.0,14.9103,15.1548,14.8717,15.0905,3749800.0
2010-05-17 09:30:00,23.15,23.67,23.11,23.29,4170100.0,14.8974,15.2321,14.8717,14.9875,4170100.0
2010-05-17 10:00:00,23.29,23.5,23.06,23.39,3500000.0,14.9875,15.1227,14.8395,15.0519,3500000.0
2010-05-17 10:30:00,23.39,23.48,23.21,23.27,2044300.0,15.0519,15.1098,14.936,14.9747,2044300.0
2010-05-17 11:00:00,23.27,23.3,22.57,22.62,4599300.0,14.9747,14.994,14.5242,14.5564,4599300.0
2010-05-17 11:30:00,22.61,23.02,22.26,22.27,3723600.0,14.5499,14.8138,14.3247,14.3311,3723600.0
2010-05-17 12:00:00,22.26,22.33,21.86,22.12,4815800.0,14.3247,14.3698,14.0673,14.2346,4815800.0
2010-05-17 12:30:00,22.13,22.19,21.94,21.98,2168800.0,14.241,14.2797,14.1188,14.1445,2168800.0
2010-05-17 13:00:00,21.98,22.19,21.81,22.13,2689100.0,14.1445,14.2797,14.0351,14.241,2689100.0
2010-05-17 13:30:00,22.12,22.2,21.81,21.93,2321900.0,14.2346,14.2861,14.0351,14.1123,2321900.0
2010-05-17 14:00:00,21.94,22.11,21.86,22.04,1826300.0,14.1188,14.2282,14.0673,14.1831,1826300.0
2010-05-17 14:30:00,22.03,22.42,21.99,22.41,3213700.0,14.1767,14.4277,14.151,14.4212,3213700.0
2010-05-17 15:00:00,22.41,22.5,22.11,22.25,4130400.0,14.4212,14.4792,14.2282,14.3183,4130400.0
2010-05-17 15:30:00,22.24,22.52,22.24,22.49,4477100.0,14.3118,14.492,14.3118,14.4727,4477100.0
2010-05-18 09:30:00,23.22,23.47,23.04,23.14,5833000.0,14.9425,15.1034,14.8267,14.891,5833000.0
2010-05-18 10:00:00,23.13,23.3,22.82,23.15,3564300.0,14.8846,14.994,14.6851,14.8974,3564300.0
2010-05-18 10:30:00,23.16,23.2,22.8,23.0,4584300.0,14.9039,14.9296,14.6722,14.8009,4584300.0
2010-05-18 11:00:00,23.0,23.27,22.99,23.18,3214400.0,14.8009,14.9747,14.7945,14.9167,3214400.0
2010-05-18 11:30:00,23.19,23.22,22.85,23.06,3075100.0,14.9232,14.9425,14.7044,14.8395,3075100.0
2010-05-18 12:00:00,23.06,23.18,22.92,23.16,1795700.0,14.8395,14.9167,14.7494,14.9039,1795700.0
2010-05-18 12:30:00,23.16,23.25,23.06,23.11,1449500.0,14.9039,14.9618,14.8395,14.8717,1449500.0
2010-05-18 13:00:00,23.1,23.16,22.81,23.02,2483500.0,14.8653,14.9039,14.6786,14.8138,2483500.0
2010-05-18 13:30:00,23.02,23.08,22.82,22.83,2093800.0,14.8138,14.8524,14.6851,14.6915,2093800.0
2010-05-18 14:00:00,22.83,22.9,22.58,22.63,2458200.0,14.6915,14.7366,14.5306,14.5628,2458200.0
2010-05-18 14:30:00,22.63,22.64,22.21,22.34,3351000.0,14.5628,14.5692,14.2925,14.3762,3351000.0
2010-05-18 15:00:00,22.34,22.62,22.22,22.24,3346900.0,14.3762,14.5564,14.299,14.3118,3346900.0
2010-05-18 15:30:00,22.23,22.38,22.17,22.24,4453100.0,14.3054,14.4019,14.2668,14.3118,4453100.0
2010-05-19 09:30:00,22.09,22.63,21.68,22.02,6681600.0,14.2153,14.5628,13.9515,14.1703,6681600.0
2010-05-19 10:00:00,22.01,22.04,21.12,21.62,8812100.0,14.1638,14.1831,13.5911,13.9129,8812100.0
2010-05-19 10:30:00,21.62,21.75,21.43,21.7,3742400.0,13.9129,13.9965,13.7906,13.9643,3742400.0
2010-05-19 11:00:00,21.69,21.72,21.15,21.16,2385600.0,13.9579,13.9772,13.6104,13.6168,2385600.0
2010-05-19 11:30:00,21.17,21.34,20.82,21.24,5041300.0,13.6233,13.7327,13.398,13.6683,5041300.0
2010-05-19 12:00:00,21.23,21.59,21.12,21.57,2491100.0,13.6619,13.8936,13.5911,13.8807,2491100.0
2010-05-19 12:30:00,21.57,21.57,21.22,21.56,2172300.0,13.8807,13.8807,13.6554,13.8742,2172300.0
2010-05-19 13:00:00,21.56,21.64,21.4,21.51,2381800.0,13.8742,13.9257,13.7713,13.8421,2381800.0
2010-05-19 13:30:00,21.51,21.79,21.43,21.63,2052500.0,13.8421,14.0223,13.7906,13.9193,2052500.0
2010-05-19 14:00:00,21.61,21.77,21.29,21.49,2616800.0,13.9064,14.0094,13.7005,13.8292,2616800.0
2010-05-19 14:30:00,21.49,21.67,21.41,21.59,1823900.0,13.8292,13.945,13.7777,13.8936,1823900.0
2010-05-19 15:00:00,21.58,21.65,21.35,21.61,2055200.0,13.8871,13.9322,13.7391,13.9064,2055200.0
2010-05-19 15:30:00,21.62,21.82,21.55,21.74,4133800.0,13.9129,14.0416,13.8678,13.9901,4133800.0
2010-05-20 09:30:00,20.68,21.05,20.52,20.74,5319100.0,13.3079,13.5461,13.205,13.3466,5319100.0
2010-05-20 10:00:00,20.75,20.78,20.05,20.29,6711600.0,13.353,13.3723,12.9025,13.057,6711600.0
2010-05-20 10:30:00,20.29,20.46,20.14,20.26,3542100.0,13.057,13.1664,12.9604,13.0377,3542100.0
2010-05-20 11:00:00,20.26,20.5,20.23,20.49,2502900.0,13.0377,13.1921,13.0184,13.1857,2502900.0
2010-05-20 11:30:00,20.5,20.5,20.26,20.29,2344700.0,13.1921,13.1921,13.0377,13.057,2344700.0
2010-05-20 12:00:00,20.29,20.39,20.15,20.19,1873300.0,13.057,13.1213,12.9669,12.9926,1873300.0
2010-05-20 12:30:00,20.2,20.29,19.75,19.76,3797900.0,12.9991,13.057,12.7095,12.7159,3797900.0
2010-05-20 13:00:00,19.75,20.2,19.75,20.13,3786300.0,12.7095,12.9991,12.7095,12.954,3786300.0
2010-05-20 13:30:00,20.13,20.23,20.0,20.11,2357100.0,12.954,13.0184,12.8704,12.9411,2357100.0
2010-05-20 14:00:00,20.1,20.43,19.94,20.3,3419400.0,12.9347,13.1471,12.8317,13.0634,3419400.0
2010-05-20 14:30:00,20.29,20.75,20.23,20.47,4432900.0,13.057,13.353,13.0184,13.1728,4432900.0
2010-05-20 15:00:00,20.47,20.59,20.32,20.36,2870400.0,13.1728,13.25,13.0763,13.102,2870400.0
2010-05-20 15:30:00,20.35,20.45,19.8,19.87,4737500.0,13.0956,13.1599,12.7417,12.7867,4737500.0
2010-05-21 09:30:00,19.21,20.47,19.06,20.32,9462500.0,12.362,13.1728,12.2654,13.0763,9462500.0
2010-05-21 10:00:00,20.33,20.87,20.25,20.44,7791700.0,13.0827,13.4302,13.0312,13.1535,7791700.0
2010-05-21 10:30:00,20.44,20.85,20.43,20.67,4093500.0,13.1535,13.4173,13.1471,13.3015,4093500.0
2010-05-21 11:00:00,20.67,21.14,20.58,20.97,4512300.0,13.3015,13.604,13.2436,13.4946,4512300.0
2010-05-21 11:30:00,20.96,21.45,20.91,21.19,4350500.0,13.4881,13.8035,13.456,13.6361,4350500.0
2010-05-21 12:00:00,21.19,21.3,21.04,21.19,2616000.0,13.6361,13.7069,13.5396,13.6361,2616000.0
2010-05-21 12:30:00,21.19,21.23,20.94,20.99,2347500.0,13.6361,13.6619,13.4753,13.5074,2347500.0
2010-05-21 13:00:00,21.0,21.07,20.72,20.92,2789900.0,13.5139,13.5589,13.3337,13.4624,2789900.0
2010-05-21 13:30:00,20.92,21.19,20.82,21.08,6048600.0,13.4624,13.6361,13.398,13.5654,6048600.0
2010-05-21 14:00:00,21.08,21.19,20.87,21.01,2619800.0,13.5654,13.6361,13.4302,13.5203,2619800.0
2010-05-21 14:30:00,21.01,21.1,20.6,20.78,2566600.0,13.5203,13.5782,13.2565,13.3723,2566600.0
2010-05-21 15:00:00,20.78,20.87,20.49,20.65,3437500.0,13.3723,13.4302,13.1857,13.2886,3437500.0
2010-05-21 15:30:00,20.66,21.03,20.56,21.01,4787000.0,13.2951,13.5332,13.2307,13.5203,4787000.0
2010-05-24 09:30:00,21.11,22.05,21.08,21.46,7775200.0,13.5847,14.1896,13.5654,13.8099,7775200.0
2010-05-24 10:00:00,21.45,21.65,21.32,21.55,4220700.0,13.8035,13.9322,13.7198,13.8678,4220700.0
2010-05-24 10:30:00,21.56,21.88,21.51,21.59,2917800.0,13.8742,14.0802,13.8421,13.8936,2917800.0
2010-05-24 11:00:00,21.58,21.63,21.23,21.35,2562200.0,13.8871,13.9193,13.6619,13.7391,2562200.0
2010-05-24 11:30:00,21.35,21.66,21.29,21.63,1982400.0,13.7391,13.9386,13.7005,13.9193,1982400.0
2010-05-24 12:00:00,21.62,21.8,21.52,21.58,2175800.0,13.9129,14.0287,13.8485,13.8871,2175800.0
2010-05-24 12:30:00,21.58,21.65,21.44,21.57,1334300.0,13.8871,13.9322,13.797,13.8807,1334300.0
2010-05-24 13:00:00,21.57,21.63,21.36,21.43,1544600.0,13.8807,13.9193,13.7455,13.7906,1544600.0
2010-05-24 13:30:00,21.43,21.48,21.25,21.43,1856300.0,13.7906,13.8228,13.6748,13.7906,1856300.0
2010-05-24 14:00:00,21.43,21.48,21.29,21.38,1243300.0,13.7906,13.8228,13.7005,13.7584,1243300.0
2010-05-24 14:30:00,21.38,21.43,21.15,21.16,1581400.0,13.7584,13.7906,13.6104,13.6168,1581400.0
2010-05-24 15:00:00,21.17,21.22,20.95,21.09,2888700.0,13.6233,13.6554,13.4817,13.5718,2888700.0
2010-05-24 15:30:00,21.08,21.28,20.88,20.9,3268200.0,13.5654,13.6941,13.4367,13.4495,3268200.0
2010-05-25 09:30:00,19.93,20.13,19.51,19.98,7526300.0,12.8253,12.954,12.555,12.8575,7526300.0
2010-05-25 10:00:00,19.99,20.54,19.98,20.15,5590200.0,12.8639,13.2179,12.8575,12.9669,5590200.0
2010-05-25 10:30:00,20.15,20.23,19.96,20.08,3254200.0,12.9669,13.0184,12.8446,12.9218,3254200.0
2010-05-25 11:00:00,20.08,20.26,20.02,20.13,3225700.0,12.9218,13.0377,12.8832,12.954,3225700.0
2010-05-25 11:30:00,20.13,20.44,20.05,20.37,2287500.0,12.954,13.1535,12.9025,13.1085,2287500.0
2010-05-25 12:00:00,20.37,20.69,20.32,20.57,3304000.0,13.1085,13.3144,13.0763,13.2372,3304000.0
2010-05-25 12:30:00,20.57,20.6,20.24,20.38,2187800.0,13.2372,13.2565,13.0248,13.1149,2187800.0
2010-05-25 13:00:00,20.37,20.45,20.16,20.31,1959000.0,13.1085,13.1599,12.9733,13.0698,1959000.0
2010-05-25 13:30:00,20.32,20.33,20.13,20.18,1387600.0,13.0763,13.0827,12.954,12.9862,1387600.0
2010-05-25 14:00:00,20.17,20.58,20.11,20.48,2018500.0,12.9798,13.2436,12.9411,13.1792,2018500.0
2010-05-25 14:30:00,20.48,20.87,20.39,20.69,3677600.0,13.1792,13.4302,13.1213,13.3144,3677600.0
2010-05-25 15:00:00,20.7,21.2,20.7,21.19,4746000.0,13.3208,13.6426,13.3208,13.6361,4746000.0
2010-05-25 15:30:00,21.19,21.45,21.12,21.4,6123600.0,13.6361,13.8035,13.5911,13.7713,6123600.0
2010-05-26 09:30:00,21.95,22.45,21.93,22.09,7757000.0,14.1252,14.447,14.1123,14.2153,7757000.0
2010-05-26 10:00:00,22.1,22.26,22.02,22.13,3512000.0,14.2217,14.3247,14.1703,14.241,3512000.0
2010-05-26 10:30:00,22.13,22.42,22.04,22.15,5020300.0,14.241,14.4277,14.1831,14.2539,5020300.0
2010-05-26 11:00:00,22.16,22.24,21.93,22.09,3213000.0,14.2604,14.3118,14.1123,14.2153,3213000.0
2010-05-26 11:30:00,22.09,22.22,22.02,22.19,2327200.0,14.2153,14.299,14.1703,14.2797,2327200.0
2010-05-26 12:00:00,22.18,22.28,22.11,22.25,1487000.0,14.2732,14.3376,14.2282,14.3183,1487000.0
2010-05-26 12:30:00,22.25,22.3,22.12,22.22,1625400.0,14.3183,14.3504,14.2346,14.299,1625400.0
2010-05-26 13:00:00,22.23,22.37,22.22,22.3,1433200.0,14.3054,14.3955,14.299,14.3504,1433200.0
2010-05-26 13:30:00,22.29,22.49,22.27,22.43,2278900.0,14.344,14.4727,14.3311,14.4341,2278900.0
2010-05-26 14:00:00,22.44,22.46,22.35,22.41,2557900.0,14.4405,14.4534,14.3826,14.4212,2557900.0
2010-05-26 14:30:00,22.41,22.43,21.86,22.06,4233600.0,14.4212,14.4341,14.0673,14.196,4233600.0
2010-05-26 15:00:00,22.06,22.15,21.52,21.66,3581200.0,14.196,14.2539,13.8485,13.9386,3581200.0
2010-05-26 15:30:00,21.66,21.86,21.53,21.65,5316200.0,13.9386,14.0673,13.8549,13.9322,5316200.0
2010-05-27 09:30:00,22.76,23.0,22.61,22.99,7435000.0,14.6465,14.8009,14.5499,14.7945,7435000.0
2010-05-27 10:00:00,22.99,23.35,22.87,23.3,6342800.0,14.7945,15.0261,14.7173,14.994,6342800.0
2010-05-27 10:30:00,23.29,23.45,23.11,23.22,3772900.0,14.9875,15.0905,14.8717,14.9425,3772900.0
2010-05-27 11:00:00,23.21,23.35,23.12,23.24,2731800.0,14.936,15.0261,14.8781,14.9554,2731800.0
2010-05-27 11:30:00,23.24,23.34,23.14,23.27,1864400.0,14.9554,15.0197,14.891,14.9747,1864400.0
2010-05-27 12:00:00,23.27,23.34,23.2,23.33,1751000.0,14.9747,15.0197,14.9296,15.0133,1751000.0
2010-05-27 12:30:00,23.33,23.34,23.22,23.25,1304900.0,15.0133,15.0197,14.9425,14.9618,1304900.0
2010-05-27 13:00:00,23.25,23.44,23.17,23.35,2219800.0,14.9618,15.0841,14.9103,15.0261,2219800.0
2010-05-27 13:30:00,23.35,23.48,23.26,23.36,2232200.0,15.0261,15.1098,14.9682,15.0326,2232200.0
2010-05-27 14:00:00,23.37,23.62,23.33,23.57,3063100.0,15.039,15.1999,15.0133,15.1677,3063100.0
2010-05-27 14:30:00,23.57,23.74,23.47,23.61,3173900.0,15.1677,15.2771,15.1034,15.1935,3173900.0
2010-05-27 15:00:00,23.61,23.76,23.55,23.63,2481500.0,15.1935,15.29,15.1548,15.2063,2481500.0
2010-05-27 15:30:00,23.62,23.83,23.58,23.82,4090500.0,15.1999,15.335,15.1742,15.3286,4090500.0
2010-05-28 09:30:00,23.96,23.99,23.5,23.96,5600300.0,15.4187,15.438,15.1227,15.4187,5600300.0
2010-05-28 10:00:00,23.96,24.49,23.95,24.18,6366600.0,15.4187,15.7598,15.4123,15.5603,6366600.0
2010-05-28 10:30:00,24.19,24.38,23.94,24.11,4321600.0,15.5667,15.689,15.4058,15.5152,4321600.0
2010-05-28 11:00:00,24.12,24.2,23.35,23.68,5828000.0,15.5217,15.5731,15.0261,15.2385,5828000.0
2010-05-28 11:30:00,23.69,23.84,23.52,23.75,2580000.0,15.2449,15.3415,15.1355,15.2835,2580000.0
2010-05-28 12:00:00,23.76,23.8,23.57,23.62,1440700.0,15.29,15.3157,15.1677,15.1999,1440700.0
2010-05-28 12:30:00,23.63,23.66,23.12,23.4,4877000.0,15.2063,15.2256,14.8781,15.0583,4877000.0
2010-05-28 13:00:00,23.4,23.53,23.3,23.31,1793900.0,15.0583,15.142,14.994,15.0004,1793900.0
2010-05-28 13:30:00,23.31,23.34,23.02,23.05,2438000.0,15.0004,15.0197,14.8138,14.8331,2438000.0
2010-05-28 14:00:00,23.04,23.23,22.87,23.2,3148500.0,14.8267,14.9489,14.7173,14.9296,3148500.0
2010-05-28 14:30:00,23.21,23.59,23.14,23.41,3332300.0,14.936,15.1806,14.891,15.0648,3332300.0
2010-05-28 15:00:00,23.41,23.72,23.39,23.7,2470400.0,15.0648,15.2642,15.0519,15.2514,2470400.0
2010-05-28 15:30:00,23.69,23.75,23.41,23.47,4665100.0,15.2449,15.2835,15.0648,15.1034,4665100.0
2010-06-01 09:30:00,23.17,23.27,22.91,23.01,5443600.0,14.9103,14.9747,14.743,14.8073,5443600.0
2010-06-01 10:00:00,23.02,23.69,23.02,23.62,4536600.0,14.8138,15.2449,14.8138,15.1999,4536600.0
2010-06-01 10:30:00,23.62,23.77,23.49,23.56,3407800.0,15.1999,15.2964,15.1162,15.1613,3407800.0
2010-06-01 11:00:00,23.56,23.58,23.27,23.39,3362800.0,15.1613,15.1742,14.9747,15.0519,3362800.0
2010-06-01 11:30:00,23.4,23.44,23.05,23.11,2761100.0,15.0583,15.0841,14.8331,14.8717,2761100.0
2010-06-01 12:00:00,23.1,23.32,23.03,23.3,1651400.0,14.8653,15.0068,14.8202,14.994,1651400.0
2010-06-01 12:30:00,23.3,23.34,23.08,23.08,1203900.0,14.994,15.0197,14.8524,14.8524,1203900.0
2010-06-01 13:00:00,23.08,23.49,23.07,23.44,1662500.0,14.8524,15.1162,14.846,15.0841,1662500.0
2010-06-01 13:30:00,23.44,23.47,23.26,23.29,1211500.0,15.0841,15.1034,14.9682,14.9875,1211500.0
2010-06-01 14:00:00,23.29,23.38,23.15,23.31,1777100.0,14.9875,15.0454,14.8974,15.0004,1777100.0
2010-06-01 14:30:00,23.31,23.44,23.23,23.34,1330800.0,15.0004,15.0841,14.9489,15.0197,1330800.0
2010-06-01 15:00:00,23.34,23.4,23.14,23.24,2364300.0,15.0197,15.0583,14.891,14.9554,2364300.0
2010-06-01 15:30:00,23.23,23.34,22.97,23.03,4057200.0,14.9489,15.0197,14.7816,14.8202,4057200.0
2010-06-02 09:30:00,23.57,23.73,23.26,23.45,5131600.0,15.1677,15.2707,14.9682,15.0905,5131600.0
2010-06-02 10:00:00,23.45,23.8,23.25,23.57,4488400.0,15.0905,15.3157,14.9618,15.1677,4488400.0
2010-06-02 10:30:00,23.58,23.68,23.33,23.48,2569900.0,15.1742,15.2385,15.0133,15.1098,2569900.0
2010-06-02 11:00:00,23.49,23.69,23.49,23.6,2191500.0,15.1162,15.2449,15.1162,15.187,2191500.0
2010-06-02 11:30:00,23.59,23.65,23.55,23.55,1501000.0,15.1806,15.2192,15.1548,15.1548,1501000.0
2010-06-02 12:00:00,23.55,23.72,23.55,23.62,1113600.0,15.1548,15.2642,15.1548,15.1999,1113600.0
2010-06-02 12:30:00,23.62,23.83,23.62,23.8,1420200.0,15.1999,15.335,15.1999,15.3157,1420200.0
2010-06-02 13:00:00,23.8,23.84,23.74,23.8,1432700.0,15.3157,15.3415,15.2771,15.3157,1432700.0
2010-06-02 13:30:00,23.8,23.82,23.71,23.75,1244400.0,15.3157,15.3286,15.2578,15.2835,1244400.0
2010-06-02 14:00:00,23.74,23.8,23.67,23.72,1994700.0,15.2771,15.3157,15.2321,15.2642,1994700.0
2010-06-02 14:30:00,23.72,23.92,23.69,23.9,1825500.0,15.2642,15.3929,15.2449,15.3801,1825500.0
2010-06-02 15:00:00,23.9,24.05,23.87,24.02,2759900.0,15.3801,15.4766,15.3608,15.4573,2759900.0
2010-06-02 15:30:00,24.01,24.27,23.93,24.26,4904000.0,15.4509,15.6182,15.3994,15.6117,4904000.0
2010-06-03 09:30:00,24.66,25.17,24.45,25.05,8386400.0,15.8691,16.1973,15.734,16.1201,8386400.0
2010-06-03 10:00:00,25.05,25.09,24.76,24.8,4736500.0,16.1201,16.1459,15.9335,15.9592,4736500.0
2010-06-03 10:30:00,24.81,25.06,24.72,24.99,3255900.0,15.9657,16.1266,15.9078,16.0815,3255900.0
2010-06-03 11:00:00,24.97,25.11,24.88,24.91,2161500.0,16.0686,16.1587,16.0107,16.03,2161500.0
2010-06-03 11:30:00,24.92,25.1,24.85,24.98,2203500.0,16.0365,16.1523,15.9914,16.0751,2203500.0
2010-06-03 12:00:00,24.98,25.02,24.34,24.57,3446500.0,16.0751,16.1008,15.6632,15.8112,3446500.0
2010-06-03 12:30:00,24.58,24.66,24.32,24.43,2946800.0,15.8177,15.8691,15.6504,15.7211,2946800.0
2010-06-03 13:00:00,24.43,24.48,24.16,24.25,2186700.0,15.7211,15.7533,15.5474,15.6053,2186700.0
2010-06-03 13:30:00,24.25,24.63,24.24,24.58,2287400.0,15.6053,15.8498,15.5989,15.8177,2287400.0
2010-06-03 14:00:00,24.58,24.78,24.45,24.73,2014400.0,15.8177,15.9464,15.734,15.9142,2014400.0
2010-06-03 14:30:00,24.72,24.94,24.68,24.76,1898900.0,15.9078,16.0493,15.882,15.9335,1898900.0
2010-06-03 15:00:00,24.77,25.0,24.7,24.99,2495800.0,15.9399,16.0879,15.8949,16.0815,2495800.0
2010-06-03 15:30:00,24.99,25.05,24.85,24.96,3792700.0,16.0815,16.1201,15.9914,16.0622,3792700.0
2010-06-04 09:30:00,24.38,25.46,24.28,24.97,11014300.0,15.689,16.384,15.6246,16.0686,11014300.0
2010-06-04 10:00:00,24.98,25.2,24.8,24.94,5873700.0,16.0751,16.2166,15.9592,16.0493,5873700.0
2010-06-04 10:30:00,24.94,25.04,24.79,24.82,4221800.0,16.0493,16.1137,15.9528,15.9721,4221800.0
2010-06-04 11:00:00,24.82,24.91,24.55,24.7,3959500.0,15.9721,16.03,15.7984,15.8949,3959500.0
2010-06-04 11:30:00,24.7,24.85,24.61,24.69,3254600.0,15.8949,15.9914,15.837,15.8885,3254600.0
2010-06-04 12:00:00,24.68,24.74,24.52,24.65,2424800.0,15.882,15.9206,15.7791,15.8627,2424800.0
2010-06-04 12:30:00,24.64,24.68,24.38,24.48,2475400.0,15.8563,15.882,15.689,15.7533,2475400.0
2010-06-04 13:00:00,24.48,24.5,24.13,24.27,3559600.0,15.7533,15.7662,15.5281,15.6182,3559600.0
2010-06-04 13:30:00,24.27,24.33,24.14,24.26,2672700.0,15.6182,15.6568,15.5345,15.6117,2672700.0
2010-06-04 14:00:00,24.26,24.3,23.89,23.98,3860200.0,15.6117,15.6375,15.3736,15.4316,3860200.0
2010-06-04 14:30:00,23.97,24.13,23.75,23.78,3691400.0,15.4251,15.5281,15.2835,15.3029,3691400.0
2010-06-04 15:00:00,23.78,24.09,23.77,24.01,3697600.0,15.3029,15.5023,15.2964,15.4509,3697600.0
2010-06-04 15:30:00,24.01,24.28,24.0,24.27,6488100.0,15.4509,15.6246,15.4444,15.6182,6488100.0
2010-06-07 09:30:00,24.47,24.63,23.71,24.28,5584800.0,15.7469,15.8498,15.2578,15.6246,5584800.0
2010-06-07 10:00:00,24.27,24.49,23.92,23.99,4218800.0,15.6182,15.7598,15.3929,15.438,4218800.0
2010-06-07 10:30:00,23.98,23.99,23.3,23.4,5324600.0,15.4316,15.438,14.994,15.0583,5324600.0
2010-06-07 11:00:00,23.41,23.61,23.05,23.3,4555200.0,15.0648,15.1935,14.8331,14.994,4555200.0
2010-06-07 11:30:00,23.3,23.55,23.29,23.5,2479700.0,14.994,15.1548,14.9875,15.1227,2479700.0
2010-06-07 12:00:00,23.49,23.8,23.47,23.51,2568700.0,15.1162,15.3157,15.1034,15.1291,2568700.0
2010-06-07 12:30:00,23.51,23.69,23.5,23.61,1472000.0,15.1291,15.2449,15.1227,15.1935,1472000.0
2010-06-07 13:00:00,23.61,23.64,23.44,23.59,1373800.0,15.1935,15.2128,15.0841,15.1806,1373800.0
2010-06-07 13:30:00,23.59,23.64,23.2,23.23,2637100.0,15.1806,15.2128,14.9296,14.9489,2637100.0
2010-06-07 14:00:00,23.24,23.29,23.03,23.15,2541800.0,14.9554,14.9875,14.8202,14.8974,2541800.0
2010-06-07 14:30:00,23.15,23.21,22.88,23.01,3252700.0,14.8974,14.936,14.7237,14.8073,3252700.0
2010-06-07 15:00:00,23.0,23.18,22.78,22.78,3423000.0,14.8009,14.9167,14.6593,14.6593,3423000.0
2010-06-07 15:30:00,22.78,22.99,22.71,22.73,5148400.0,14.6593,14.7945,14.6143,14.6272,5148400.0
2010-06-08 09:30:00,23.09,23.6,22.85,22.88,6000500.0,14.8588,15.187,14.7044,14.7237,6000500.0
2010-06-08 10:00:00,22.88,23.15,22.62,22.84,5068800.0,14.7237,14.8974,14.5564,14.6979,5068800.0
2010-06-08 10:30:00,22.85,22.99,22.25,22.58,4306000.0,14.7044,14.7945,14.3183,14.5306,4306000.0
2010-06-08 11:00:00,22.58,22.95,22.27,22.78,3539000.0,14.5306,14.7687,14.3311,14.6593,3539000.0
2010-06-08 11:30:00,22.78,23.33,22.78,23.19,3558800.0,14.6593,15.0133,14.6593,14.9232,3558800.0
2010-06-08 12:00:00,23.18,23.26,22.97,23.0,2007400.0,14.9167,14.9682,14.7816,14.8009,2007400.0
2010-06-08 12:30:00,23.0,23.2,22.97,23.15,1821500.0,14.8009,14.9296,14.7816,14.8974,1821500.0
2010-06-08 13:00:00,23.15,23.19,22.68,22.75,2170500.0,14.8974,14.9232,14.595,14.64,2170500.0
2010-06-08 13:30:00,22.75,22.8,22.51,22.77,2375700.0,14.64,14.6722,14.4856,14.6529,2375700.0
2010-06-08 14:00:00,22.77,23.05,22.56,22.94,2212600.0,14.6529,14.8331,14.5178,14.7623,2212600.0
2010-06-08 14:30:00,22.94,23.26,22.9,23.14,3195200.0,14.7623,14.9682,14.7366,14.891,3195200.0
2010-06-08 15:00:00,23.15,23.71,23.1,23.71,5197300.0,14.8974,15.2578,14.8653,15.2578,5197300.0
2010-06-08 15:30:00,23.71,24.01,23.67,23.95,8333000.0,15.2578,15.4509,15.2321,15.4123,8333000.0
2010-06-09 09:30:00,24.31,24.75,23.92,23.94,8398000.0,15.6439,15.9271,15.3929,15.4058,8398000.0
2010-06-09 10:00:00,23.94,24.32,23.78,23.95,6403100.0,15.4058,15.6504,15.3029,15.4123,6403100.0
2010-06-09 10:30:00,23.95,24.58,23.89,24.55,5122100.0,15.4123,15.8177,15.3736,15.7984,5122100.0
2010-06-09 11:00:00,24.55,24.97,24.5,24.95,5590400.0,15.7984,16.0686,15.7662,16.0558,5590400.0
2010-06-09 11:30:00,24.96,24.97,24.6,24.69,3787700.0,16.0622,16.0686,15.8305,15.8885,3787700.0
2010-06-09 12:00:00,24.68,24.92,24.54,24.79,1914000.0,15.882,16.0365,15.7919,15.9528,1914000.0
2010-06-09 12:30:00,24.79,24.81,24.57,24.59,1520600.0,15.9528,15.9657,15.8112,15.8241,1520600.0
2010-06-09 13:00:00,24.59,24.75,24.44,24.66,2681400.0,15.8241,15.9271,15.7276,15.8691,2681400.0
2010-06-09 13:30:00,24.65,24.72,24.51,24.69,1845200.0,15.8627,15.9078,15.7726,15.8885,1845200.0
2010-06-09 14:00:00,24.7,24.74,24.48,24.72,2575300.0,15.8949,15.9206,15.7533,15.9078,2575300.0
2010-06-09 14:30:00,24.71,24.75,24.17,24.18,2975900.0,15.9013,15.9271,15.5538,15.5603,2975900.0
2010-06-09 15:00:00,24.18,24.4,23.88,24.18,5040700.0,15.5603,15.7018,15.3672,15.5603,5040700.0
2010-06-09 15:30:00,24.18,24.34,23.67,24.16,8318700.0,15.5603,15.6632,15.2321,15.5474,8318700.0
2010-06-10 09:30:00,24.71,24.97,24.58,24.81,5683900.0,15.9013,16.0686,15.8177,15.9657,5683900.0
2010-06-10 10:00:00,24.81,24.9,24.41,24.65,3699400.0,15.9657,16.0236,15.7083,15.8627,3699400.0
2010-06-10 10:30:00,24.64,24.8,24.59,24.63,2406200.0,15.8563,15.9592,15.8241,15.8498,2406200.0
2010-06-10 11:00:00,24.63,24.87,24.63,24.72,2340000.0,15.8498,16.0043,15.8498,15.9078,2340000.0
2010-06-10 11:30:00,24.72,24.75,24.5,24.59,2374100.0,15.9078,15.9271,15.7662,15.8241,2374100.0
2010-06-10 12:00:00,24.6,24.72,24.45,24.71,1774600.0,15.8305,15.9078,15.734,15.9013,1774600.0
2010-06-10 12:30:00,24.71,24.74,24.55,24.68,1340900.0,15.9013,15.9206,15.7984,15.882,1340900.0
2010-06-10 13:00:00,24.68,24.7,24.55,24.68,1207300.0,15.882,15.8949,15.7984,15.882,1207300.0
2010-06-10 13:30:00,24.69,24.79,24.65,24.68,1712800.0,15.8885,15.9528,15.8627,15.882,1712800.0
2010-06-10 14:00:00,24.68,24.84,24.66,24.81,1831600.0,15.882,15.985,15.8691,15.9657,1831600.0
2010-06-10 14:30:00,24.81,24.96,24.8,24.85,2464400.0,15.9657,16.0622,15.9592,15.9914,2464400.0
2010-06-10 15:00:00,24.85,25.06,24.82,25.0,3524400.0,15.9914,16.1266,15.9721,16.0879,3524400.0
2010-06-10 15:30:00,25.0,25.03,24.84,24.94,4200000.0,16.0879,16.1073,15.985,16.0493,4200000.0
2010-06-11 09:30:00,24.47,25.15,24.22,25.04,5416400.0,15.7469,16.1845,15.586,16.1137,5416400.0
2010-06-11 10:00:00,25.04,25.2,24.83,25.18,3681500.0,16.1137,16.2166,15.9785,16.2038,3681500.0
2010-06-11 10:30:00,25.18,25.32,24.98,25.04,3116100.0,16.2038,16.2939,16.0751,16.1137,3116100.0
2010-06-11 11:00:00,25.04,25.23,24.9,25.04,2769400.0,16.1137,16.236,16.0236,16.1137,2769400.0
2010-06-11 11:30:00,25.05,25.25,25.05,25.24,1652400.0,16.1201,16.2488,16.1201,16.2424,1652400.0
2010-06-11 12:00:00,25.24,25.3,25.1,25.22,1794800.0,16.2424,16.281,16.1523,16.2295,1794800.0
2010-06-11 12:30:00,25.23,25.45,25.19,25.34,2336700.0,16.236,16.3775,16.2102,16.3067,2336700.0
2010-06-11 13:00:00,25.34,25.61,25.34,25.56,2796200.0,16.3067,16.4805,16.3067,16.4483,2796200.0
2010-06-11 13:30:00,25.57,25.57,25.34,25.51,2207000.0,16.4548,16.4548,16.3067,16.4161,2207000.0
2010-06-11 14:00:00,25.51,25.61,25.27,25.39,2083200.0,16.4161,16.4805,16.2617,16.3389,2083200.0
2010-06-11 14:30:00,25.38,25.5,25.27,25.42,1371300.0,16.3325,16.4097,16.2617,16.3582,1371300.0
2010-06-11 15:00:00,25.42,25.58,25.31,25.51,1752900.0,16.3582,16.4612,16.2874,16.4161,1752900.0
2010-06-11 15:30:00,25.51,25.78,25.48,25.72,4771600.0,16.4161,16.5899,16.3968,16.5513,4771600.0
2010-06-14 09:30:00,26.25,26.45,26.07,26.28,6734200.0,16.8923,17.021,16.7765,16.9116,6734200.0
2010-06-14 10:00:00,26.28,26.59,26.23,26.57,5524100.0,16.9116,17.1111,16.8795,17.0983,5524100.0
2010-06-14 10:30:00,26.57,26.82,26.41,26.72,5854000.0,17.0983,17.2591,16.9953,17.1948,5854000.0
2010-06-14 11:00:00,26.72,26.94,26.65,26.87,4008600.0,17.1948,17.3364,17.1498,17.2913,4008600.0
2010-06-14 11:30:00,26.87,26.94,26.77,26.77,2587300.0,17.2913,17.3364,17.227,17.227,2587300.0
2010-06-14 12:00:00,26.77,26.88,26.6,26.66,2408500.0,17.227,17.2978,17.1176,17.1562,2408500.0
2010-06-14 12:30:00,26.66,26.78,26.57,26.57,2000200.0,17.1562,17.2334,17.0983,17.0983,2000200.0
2010-06-14 13:00:00,26.57,26.64,26.41,26.48,3180900.0,17.0983,17.1433,16.9953,17.0404,3180900.0
2010-06-14 13:30:00,26.49,26.72,26.4,26.41,2102400.0,17.0468,17.1948,16.9889,16.9953,2102400.0
2010-06-14 14:00:00,26.41,26.41,26.04,26.15,4616600.0,16.9953,16.9953,16.7572,16.828,4616600.0
2010-06-14 14:30:00,26.17,26.3,25.85,26.28,4069700.0,16.8409,16.9245,16.6349,16.9116,4069700.0
2010-06-14 15:00:00,26.28,26.43,26.16,26.29,3001200.0,16.9116,17.0082,16.8344,16.9181,3001200.0
2010-06-14 15:30:00,26.29,26.31,25.88,25.97,5607400.0,16.9181,16.931,16.6542,16.7122,5607400.0
2010-06-15 09:30:00,26.28,26.5,25.63,26.01,7576500.0,16.9116,17.0532,16.4934,16.7379,7576500.0
2010-06-15 10:00:00,26.01,26.16,25.81,26.08,4096400.0,16.7379,16.8344,16.6092,16.7829,4096400.0
2010-06-15 10:30:00,26.08,26.27,25.92,26.27,3271200.0,16.7829,16.9052,16.68,16.9052,3271200.0
2010-06-15 11:00:00,26.28,26.53,26.21,26.4,3276500.0,16.9116,17.0725,16.8666,16.9889,3276500.0
2010-06-15 11:30:00,26.4,26.59,26.3,26.56,2234000.0,16.9889,17.1111,16.9245,17.0918,2234000.0
2010-06-15 12:00:00,26.56,26.7,26.47,26.58,2288900.0,17.0918,17.1819,17.0339,17.1047,2288900.0
2010-06-15 12:30:00,26.58,26.64,26.41,26.59,1769600.0,17.1047,17.1433,16.9953,17.1111,1769600.0
2010-06-15 13:00:00,26.59,26.7,26.45,26.65,1612900.0,17.1111,17.1819,17.021,17.1498,1612900.0
2010-06-15 13:30:00,26.65,26.85,26.61,26.83,2379700.0,17.1498,17.2785,17.124,17.2656,2379700.0
2010-06-15 14:00:00,26.82,26.94,26.74,26.84,2638700.0,17.2591,17.3364,17.2077,17.272,2638700.0
2010-06-15 14:30:00,26.84,26.85,26.65,26.69,2011500.0,17.272,17.2785,17.1498,17.1755,2011500.0
2010-06-15 15:00:00,26.69,26.88,26.59,26.84,2183700.0,17.1755,17.2978,17.1111,17.272,2183700.0
2010-06-15 15:30:00,26.84,26.89,26.69,26.74,4713200.0,17.272,17.3042,17.1755,17.2077,4713200.0
2010-06-16 09:30:00,26.39,26.8,26.25,26.59,4593400.0,16.9824,17.2463,16.8923,17.1111,4593400.0
2010-06-16 10:00:00,26.59,26.69,26.32,26.48,2993800.0,17.1111,17.1755,16.9374,17.0404,2993800.0
2010-06-16 10:30:00,26.47,26.62,26.29,26.61,2982100.0,17.0339,17.1304,16.9181,17.124,2982100.0
2010-06-16 11:00:00,26.61,27.2,26.5,27.07,6131700.0,17.124,17.5037,17.0532,17.42,6131700.0
2010-06-16 11:30:00,27.06,27.14,26.88,26.93,2764300.0,17.4136,17.4651,17.2978,17.3299,2764300.0
2010-06-16 12:00:00,26.93,27.14,26.91,27.05,2243400.0,17.3299,17.4651,17.3171,17.4072,2243400.0
2010-06-16 12:30:00,27.04,27.09,26.83,27.02,1931200.0,17.4007,17.4329,17.2656,17.3879,1931200.0
2010-06-16 13:00:00,27.01,27.06,26.91,27.02,1676600.0,17.3814,17.4136,17.3171,17.3879,1676600.0
2010-06-16 13:30:00,27.02,27.15,26.95,27.13,1842900.0,17.3879,17.4715,17.3428,17.4586,1842900.0
2010-06-16 14:00:00,27.13,27.14,26.97,27.08,1777800.0,17.4586,17.4651,17.3557,17.4265,1777800.0
2010-06-16 14:30:00,27.08,27.13,26.97,26.97,2049900.0,17.4265,17.4586,17.3557,17.3557,2049900.0
2010-06-16 15:00:00,26.97,27.0,26.48,26.58,4197300.0,17.3557,17.375,17.0404,17.1047,4197300.0
2010-06-16 15:30:00,26.57,26.65,26.47,26.59,3756800.0,17.0983,17.1498,17.0339,17.1111,3756800.0
2010-06-17 09:30:00,26.83,27.0,26.46,26.82,4866000.0,17.2656,17.375,17.0275,17.2591,4866000.0
2010-06-17 10:00:00,26.81,26.83,26.31,26.46,4592200.0,17.2527,17.2656,16.931,17.0275,4592200.0
2010-06-17 10:30:00,26.46,26.46,26.26,26.37,2799100.0,17.0275,17.0275,16.8988,16.9696,2799100.0
2010-06-17 11:00:00,26.37,26.53,26.25,26.44,2292200.0,16.9696,17.0725,16.8923,17.0146,2292200.0
2010-06-17 11:30:00,26.43,26.62,26.4,26.47,1716300.0,17.0082,17.1304,16.9889,17.0339,1716300.0
2010-06-17 12:00:00,26.48,26.55,26.4,26.42,1108200.0,17.0404,17.0854,16.9889,17.0017,1108200.0
2010-06-17 12:30:00,26.42,26.59,26.32,26.53,1578600.0,17.0017,17.1111,16.9374,17.0725,1578600.0
2010-06-17 13:00:00,26.52,26.73,26.48,26.65,1837200.0,17.0661,17.2012,17.0404,17.1498,1837200.0
2010-06-17 13:30:00,26.66,26.94,26.62,26.91,2159200.0,17.1562,17.3364,17.1304,17.3171,2159200.0
2010-06-17 14:00:00,26.91,26.94,26.68,26.7,1803900.0,17.3171,17.3364,17.1691,17.1819,1803900.0
2010-06-17 14:30:00,26.7,26.78,26.6,26.66,1812400.0,17.1819,17.2334,17.1176,17.1562,1812400.0
2010-06-17 15:00:00,26.67,26.67,26.43,26.49,2223900.0,17.1626,17.1626,17.0082,17.0468,2223900.0
2010-06-17 15:30:00,26.5,26.77,26.48,26.73,3353300.0,17.0532,17.227,17.0404,17.2012,3353300.0
2010-06-18 09:30:00,26.71,26.9,26.46,26.58,3034900.0,17.1884,17.3106,17.0275,17.1047,3034900.0
2010-06-18 10:00:00,26.59,26.84,26.58,26.8,2038200.0,17.1111,17.272,17.1047,17.2463,2038200.0
2010-06-18 10:30:00,26.8,27.13,26.77,27.04,3395300.0,17.2463,17.4586,17.227,17.4007,3395300.0
2010-06-18 11:00:00,27.04,27.09,26.88,26.94,1889000.0,17.4007,17.4329,17.2978,17.3364,1889000.0
2010-06-18 11:30:00,26.94,27.0,26.85,26.88,1278200.0,17.3364,17.375,17.2785,17.2978,1278200.0
2010-06-18 12:00:00,26.88,26.96,26.62,26.76,1383900.0,17.2978,17.3492,17.1304,17.2205,1383900.0
2010-06-18 12:30:00,26.75,26.78,26.54,26.61,1764700.0,17.2141,17.2334,17.079,17.124,1764700.0
2010-06-18 13:00:00,26.61,26.72,26.57,26.69,1096100.0,17.124,17.1948,17.0983,17.1755,1096100.0
2010-06-18 13:30:00,26.7,26.79,26.57,26.57,1355400.0,17.1819,17.2398,17.0983,17.0983,1355400.0
2010-06-18 14:00:00,26.57,26.62,26.47,26.6,1612400.0,17.0983,17.1304,17.0339,17.1176,1612400.0
2010-06-18 14:30:00,26.61,26.62,26.42,26.49,1375900.0,17.124,17.1304,17.0017,17.0468,1375900.0
2010-06-18 15:00:00,26.49,26.62,26.4,26.58,1538800.0,17.0468,17.1304,16.9889,17.1047,1538800.0
2010-06-18 15:30:00,26.6,26.82,26.51,26.72,3753200.0,17.1176,17.2591,17.0597,17.1948,3753200.0
2010-06-21 09:30:00,27.49,27.7,27.38,27.62,5730400.0,17.6903,17.8254,17.6195,17.774,5730400.0
2010-06-21 10:00:00,27.62,27.8,27.59,27.68,3907000.0,17.774,17.8898,17.7547,17.8126,3907000.0
2010-06-21 10:30:00,27.68,27.72,27.55,27.55,2618300.0,17.8126,17.8383,17.7289,17.7289,2618300.0
2010-06-21 11:00:00,27.55,27.84,27.54,27.79,2416900.0,17.7289,17.9155,17.7225,17.8834,2416900.0
2010-06-21 11:30:00,27.78,27.83,27.6,27.68,1743200.0,17.8769,17.9091,17.7611,17.8126,1743200.0
2010-06-21 12:00:00,27.68,27.75,27.54,27.59,1506200.0,17.8126,17.8576,17.7225,17.7547,1506200.0
2010-06-21 12:30:00,27.58,27.62,27.48,27.5,1667500.0,17.7482,17.774,17.6839,17.6967,1667500.0
2010-06-21 13:00:00,27.5,27.67,27.47,27.6,1378600.0,17.6967,17.8061,17.6774,17.7611,1378600.0
2010-06-21 13:30:00,27.6,27.62,27.33,27.45,1756600.0,17.7611,17.774,17.5873,17.6646,1756600.0
2010-06-21 14:00:00,27.44,27.65,27.33,27.57,1683400.0,17.6581,17.7933,17.5873,17.7418,1683400.0
2010-06-21 14:30:00,27.56,27.64,27.21,27.3,1861200.0,17.7354,17.7868,17.5101,17.568,1861200.0
2010-06-21 15:00:00,27.3,27.55,26.93,27.0,3644500.0,17.568,17.7289,17.3299,17.375,3644500.0
2010-06-21 15:30:00,27.01,27.06,26.76,27.01,4257100.0,17.3814,17.4136,17.2205,17.3814,4257100.0
2010-06-22 09:30:00,27.02,27.24,26.85,26.92,3796000.0,17.3879,17.5294,17.2785,17.3235,3796000.0
2010-06-22 10:00:00,26.91,27.01,26.62,26.81,3327800.0,17.3171,17.3814,17.1304,17.2527,3327800.0
2010-06-22 10:30:00,26.81,26.98,26.64,26.91,2372300.0,17.2527,17.3621,17.1433,17.3171,2372300.0
2010-06-22 11:00:00,26.91,26.99,26.74,26.99,1717400.0,17.3171,17.3685,17.2077,17.3685,1717400.0
2010-06-22 11:30:00,26.98,27.23,26.98,27.05,2716400.0,17.3621,17.523,17.3621,17.4072,2716400.0
2010-06-22 12:00:00,27.05,27.12,26.96,27.01,1035000.0,17.4072,17.4522,17.3492,17.3814,1035000.0
2010-06-22 12:30:00,27.0,27.06,26.94,27.02,906500.0,17.375,17.4136,17.3364,17.3879,906500.0
2010-06-22 13:00:00,27.02,27.05,26.82,26.89,1099200.0,17.3879,17.4072,17.2591,17.3042,1099200.0
2010-06-22 13:30:00,26.89,26.96,26.77,26.82,1170600.0,17.3042,17.3492,17.227,17.2591,1170600.0
2010-06-22 14:00:00,26.82,26.82,26.53,26.63,2118700.0,17.2591,17.2591,17.0725,17.1369,2118700.0
2010-06-22 14:30:00,26.62,26.64,26.11,26.23,3882300.0,17.1304,17.1433,16.8023,16.8795,3882300.0
2010-06-22 15:00:00,26.23,26.44,26.15,26.24,3277200.0,16.8795,17.0146,16.828,16.8859,3277200.0
2010-06-22 15:30:00,26.24,26.24,26.03,26.05,5677400.0,16.8859,16.8859,16.7508,16.7636,5677400.0
2010-06-23 09:30:00,26.32,26.64,26.18,26.63,4027800.0,16.9374,17.1433,16.8473,17.1369,4027800.0
2010-06-23 10:00:00,26.63,26.63,26.09,26.22,4041100.0,17.1369,17.1369,16.7894,16.873,4041100.0
2010-06-23 10:30:00,26.21,26.78,26.17,26.64,3145600.0,16.8666,17.2334,16.8409,17.1433,3145600.0
2010-06-23 11:00:00,26.65,26.74,26.54,26.68,1640100.0,17.1498,17.2077,17.079,17.1691,1640100.0
2010-06-23 11:30:00,26.69,26.81,26.6,26.76,1517300.0,17.1755,17.2527,17.1176,17.2205,1517300.0
2010-06-23 12:00:00,26.75,26.88,26.67,26.81,1613500.0,17.2141,17.2978,17.1626,17.2527,1613500.0
2010-06-23 12:30:00,26.8,26.94,26.73,26.88,1563600.0,17.2463,17.3364,17.2012,17.2978,1563600.0
2010-06-23 13:00:00,26.88,26.98,26.83,26.89,1576900.0,17.2978,17.3621,17.2656,17.3042,1576900.0
2010-06-23 13:30:00,26.89,26.97,26.88,26.95,1153000.0,17.3042,17.3557,17.2978,17.3428,1153000.0
2010-06-23 14:00:00,26.95,27.05,26.71,26.87,2488900.0,17.3428,17.4072,17.1884,17.2913,2488900.0
2010-06-23 14:30:00,26.87,27.1,26.78,26.83,3126000.0,17.2913,17.4393,17.2334,17.2656,3126000.0
2010-06-23 15:00:00,26.83,26.98,26.6,26.85,2673400.0,17.2656,17.3621,17.1176,17.2785,2673400.0
2010-06-23 15:30:00,26.84,27.1,26.75,27.05,3779700.0,17.272,17.4393,17.2141,17.4072,3779700.0
2010-06-24 09:30:00,26.79,27.39,26.78,26.98,6112000.0,17.2398,17.626,17.2334,17.3621,6112000.0
2010-06-24 10:00:00,26.98,27.19,26.93,27.03,4562600.0,17.3621,17.4972,17.3299,17.3943,4562600.0
2010-06-24 10:30:00,27.02,27.02,26.32,26.5,6183000.0,17.3879,17.3879,16.9374,17.0532,6183000.0
2010-06-24 11:00:00,26.48,26.52,26.2,26.43,3007100.0,17.0404,17.0661,16.8602,17.0082,3007100.0
2010-06-24 11:30:00,26.43,26.6,26.29,26.49,2386100.0,17.0082,17.1176,16.9181,17.0468,2386100.0
2010-06-24 12:00:00,26.5,26.72,26.41,26.47,2168500.0,17.0532,17.1948,16.9953,17.0339,2168500.0
2010-06-24 12:30:00,26.46,26.47,26.26,26.39,1668100.0,17.0275,17.0339,16.8988,16.9824,1668100.0
2010-06-24 13:00:00,26.39,26.54,26.29,26.34,1714300.0,16.9824,17.079,16.9181,16.9503,1714300.0
2010-06-24 13:30:00,26.33,26.66,26.32,26.63,2217000.0,16.9438,17.1562,16.9374,17.1369,2217000.0
2010-06-24 14:00:00,26.63,26.66,26.4,26.5,1354500.0,17.1369,17.1562,16.9889,17.0532,1354500.0
2010-06-24 14:30:00,26.5,26.51,26.06,26.11,2792200.0,17.0532,17.0597,16.7701,16.8023,2792200.0
2010-06-24 15:00:00,26.11,26.28,25.81,26.01,5079100.0,16.8023,16.9116,16.6092,16.7379,5079100.0
2010-06-24 15:30:00,26.01,26.05,25.9,25.99,3708400.0,16.7379,16.7636,16.6671,16.725,3708400.0
2010-06-25 09:30:00,26.27,26.32,25.73,26.02,3878600.0,16.9052,16.9374,16.5577,16.7443,3878600.0
2010-06-25 10:00:00,26.02,26.15,25.56,25.71,4029700.0,16.7443,16.828,16.4483,16.5448,4029700.0
2010-06-25 10:30:00,25.71,25.75,25.44,25.47,2992000.0,16.5448,16.5706,16.3711,16.3904,2992000.0
2010-06-25 11:00:00,25.48,25.74,25.47,25.72,1728500.0,16.3968,16.5641,16.3904,16.5513,1728500.0
2010-06-25 11:30:00,25.73,25.85,25.54,25.73,1619700.0,16.5577,16.6349,16.4354,16.5577,1619700.0
2010-06-25 12:00:00,25.73,25.92,25.69,25.89,1122100.0,16.5577,16.68,16.532,16.6607,1122100.0
2010-06-25 12:30:00,25.88,26.12,25.86,25.95,1720300.0,16.6542,16.8087,16.6414,16.6993,1720300.0
2010-06-25 13:00:00,25.95,26.39,25.91,26.39,2186000.0,16.6993,16.9824,16.6735,16.9824,2186000.0
2010-06-25 13:30:00,26.39,26.51,26.22,26.38,2328800.0,16.9824,17.0597,16.873,16.976,2328800.0
2010-06-25 14:00:00,26.38,26.48,26.3,26.41,2144600.0,16.976,17.0404,16.9245,16.9953,2144600.0
2010-06-25 14:30:00,26.41,26.63,26.38,26.5,2228400.0,16.9953,17.1369,16.976,17.0532,2228400.0
2010-06-25 15:00:00,26.5,26.51,26.25,26.43,2752000.0,17.0532,17.0597,16.8923,17.0082,2752000.0
2010-06-25 15:30:00,26.43,26.58,26.31,26.52,3675200.0,17.0082,17.1047,16.931,17.0661,3675200.0
2010-06-28 09:30:00,26.49,26.5,25.97,26.15,3149000.0,17.0468,17.0532,16.7122,16.828,3149000.0
2010-06-28 10:00:00,26.15,26.36,26.08,26.28,2513600.0,16.828,16.9631,16.7829,16.9116,2513600.0
2010-06-28 10:30:00,26.28,26.45,26.11,26.41,2089500.0,16.9116,17.021,16.8023,16.9953,2089500.0
2010-06-28 11:00:00,26.4,26.55,26.31,26.4,1843200.0,16.9889,17.0854,16.931,16.9889,1843200.0
2010-06-28 11:30:00,26.4,26.41,26.11,26.14,1692400.0,16.9889,16.9953,16.8023,16.8216,1692400.0
2010-06-28 12:00:00,26.14,26.23,25.98,26.17,1896800.0,16.8216,16.8795,16.7186,16.8409,1896800.0
2010-06-28 12:30:00,26.17,26.18,25.89,26.01,1697800.0,16.8409,16.8473,16.6607,16.7379,1697800.0
2010-06-28 13:00:00,26.02,26.02,25.66,25.71,2457000.0,16.7443,16.7443,16.5127,16.5448,2457000.0
2010-06-28 13:30:00,25.71,25.82,25.55,25.8,2240500.0,16.5448,16.6156,16.4419,16.6028,2240500.0
2010-06-28 14:00:00,25.79,25.79,25.51,25.52,2121200.0,16.5963,16.5963,16.4161,16.4226,2121200.0
2010-06-28 14:30:00,25.52,25.65,25.48,25.6,2013800.0,16.4226,16.5062,16.3968,16.4741,2013800.0
2010-06-28 15:00:00,25.6,25.69,25.41,25.45,2635600.0,16.4741,16.532,16.3518,16.3775,2635600.0
2010-06-28 15:30:00,25.44,25.55,25.34,25.34,4361200.0,16.3711,16.4419,16.3067,16.3067,4361200.0
2010-06-29 09:30:00,24.41,24.5,23.14,23.42,14771000.0,15.7083,15.7662,14.891,15.0712,14771000.0
2010-06-29 10:00:00,23.42,23.47,22.7,22.7,13010900.0,15.0712,15.1034,14.6079,14.6079,13010900.0
2010-06-29 10:30:00,22.71,23.32,22.64,23.31,7234500.0,14.6143,15.0068,14.5692,15.0004,7234500.0
2010-06-29 11:00:00,23.31,23.4,23.03,23.26,5820400.0,15.0004,15.0583,14.8202,14.9682,5820400.0
2010-06-29 11:30:00,23.26,23.31,23.1,23.14,2596300.0,14.9682,15.0004,14.8653,14.891,2596300.0
2010-06-29 12:00:00,23.15,23.35,23.0,23.23,2958800.0,14.8974,15.0261,14.8009,14.9489,2958800.0
2010-06-29 12:30:00,23.23,23.29,23.13,23.21,1790400.0,14.9489,14.9875,14.8846,14.936,1790400.0
2010-06-29 13:00:00,23.21,23.25,23.0,23.03,2474500.0,14.936,14.9618,14.8009,14.8202,2474500.0
2010-06-29 13:30:00,23.03,23.17,22.87,23.11,3245400.0,14.8202,14.9103,14.7173,14.8717,3245400.0
2010-06-29 14:00:00,23.11,23.36,23.07,23.19,2713400.0,14.8717,15.0326,14.846,14.9232,2713400.0
2010-06-29 14:30:00,23.19,23.2,22.88,22.9,3352000.0,14.9232,14.9296,14.7237,14.7366,3352000.0
2010-06-29 15:00:00,22.9,22.99,22.74,22.8,5075300.0,14.7366,14.7945,14.6336,14.6722,5075300.0
2010-06-29 15:30:00,22.8,22.91,22.7,22.83,6676700.0,14.6722,14.743,14.6079,14.6915,6676700.0
2010-06-30 09:30:00,23.11,23.59,22.92,23.3,5278900.0,14.8717,15.1806,14.7494,14.994,5278900.0
2010-06-30 10:00:00,23.3,23.37,23.07,23.16,3784300.0,14.994,15.039,14.846,14.9039,3784300.0
2010-06-30 10:30:00,23.15,23.28,22.91,22.95,3604700.0,14.8974,14.9811,14.743,14.7687,3604700.0
2010-06-30 11:00:00,22.95,23.11,22.74,22.94,2990400.0,14.7687,14.8717,14.6336,14.7623,2990400.0
2010-06-30 11:30:00,22.94,23.2,22.92,23.11,2160400.0,14.7623,14.9296,14.7494,14.8717,2160400.0
2010-06-30 12:00:00,23.11,23.2,23.02,23.06,1560900.0,14.8717,14.9296,14.8138,14.8395,1560900.0
2010-06-30 12:30:00,23.06,23.16,22.97,23.03,1509500.0,14.8395,14.9039,14.7816,14.8202,1509500.0
2010-06-30 13:00:00,23.03,23.15,22.92,23.09,1125800.0,14.8202,14.8974,14.7494,14.8588,1125800.0
2010-06-30 13:30:00,23.08,23.2,22.96,23.11,1361700.0,14.8524,14.9296,14.7752,14.8717,1361700.0
2010-06-30 14:00:00,23.11,23.16,22.8,22.86,2112100.0,14.8717,14.9039,14.6722,14.7108,2112100.0
2010-06-30 14:30:00,22.87,22.9,22.7,22.77,2219600.0,14.7173,14.7366,14.6079,14.6529,2219600.0
2010-06-30 15:00:00,22.77,22.84,22.42,22.43,2784400.0,14.6529,14.6979,14.4277,14.4341,2784400.0
2010-06-30 15:30:00,22.44,22.44,22.02,22.13,7164900.0,14.4405,14.4405,14.1703,14.241,7164900.0
2010-07-01 09:30:00,22.13,22.7,21.9,22.02,5334200.0,14.241,14.6079,14.093,14.1703,5334200.0
2010-07-01 10:00:00,22.02,22.02,21.12,21.32,7939900.0,14.1703,14.1703,13.5911,13.7198,7939900.0
2010-07-01 10:30:00,21.32,21.37,20.78,21.01,6272500.0,13.7198,13.752,13.3723,13.5203,6272500.0
2010-07-01 11:00:00,21.0,21.47,20.73,21.4,5310100.0,13.5139,13.8163,13.3401,13.7713,5310100.0
2010-07-01 11:30:00,21.4,21.7,21.34,21.49,4340300.0,13.7713,13.9643,13.7327,13.8292,4340300.0
2010-07-01 12:00:00,21.49,21.55,21.32,21.4,2490100.0,13.8292,13.8678,13.7198,13.7713,2490100.0
2010-07-01 12:30:00,21.4,21.91,21.37,21.65,3010300.0,13.7713,14.0995,13.752,13.9322,3010300.0
2010-07-01 13:00:00,21.64,21.97,21.58,21.86,2588700.0,13.9257,14.1381,13.8871,14.0673,2588700.0
2010-07-01 13:30:00,21.86,22.17,21.86,22.08,3149200.0,14.0673,14.2668,14.0673,14.2089,3149200.0
2010-07-01 14:00:00,22.08,22.24,22.0,22.04,2172100.0,14.2089,14.3118,14.1574,14.1831,2172100.0
2010-07-01 14:30:00,22.04,22.13,21.69,21.89,3029100.0,14.1831,14.241,13.9579,14.0866,3029100.0
2010-07-01 15:00:00,21.89,22.03,21.7,21.91,2253700.0,14.0866,14.1767,13.9643,14.0995,2253700.0
2010-07-01 15:30:00,21.91,22.06,21.75,21.89,4080300.0,14.0995,14.196,13.9965,14.0866,4080300.0
2010-07-02 09:30:00,22.01,22.07,21.57,21.79,5133900.0,14.1638,14.2024,13.8807,14.0223,5133900.0
2010-07-02 10:00:00,21.78,21.84,21.54,21.73,2752700.0,14.0158,14.0544,13.8614,13.9836,2752700.0
2010-07-02 10:30:00,21.73,21.76,21.35,21.42,2848700.0,13.9836,14.0029,13.7391,13.7842,2848700.0
2010-07-02 11:00:00,21.42,21.52,21.24,21.31,2259300.0,13.7842,13.8485,13.6683,13.7134,2259300.0
2010-07-02 11:30:00,21.32,21.48,21.02,21.33,3425900.0,13.7198,13.8228,13.5267,13.7262,3425900.0
2010-07-02 12:00:00,21.32,21.61,21.22,21.44,2034800.0,13.7198,13.9064,13.6554,13.797,2034800.0
2010-07-02 12:30:00,21.44,21.47,21.17,21.23,1534200.0,13.797,13.8163,13.6233,13.6619,1534200.0
2010-07-02 13:00:00,21.24,21.42,21.11,21.32,1813000.0,13.6683,13.7842,13.5847,13.7198,1813000.0
2010-07-02 13:30:00,21.31,21.58,21.31,21.55,1353600.0,13.7134,13.8871,13.7134,13.8678,1353600.0
2010-07-02 14:00:00,21.56,21.58,21.38,21.4,1163800.0,13.8742,13.8871,13.7584,13.7713,1163800.0
2010-07-02 14:30:00,21.4,21.48,21.24,21.47,1824700.0,13.7713,13.8228,13.6683,13.8163,1824700.0
2010-07-02 15:00:00,21.47,21.7,21.41,21.63,2446900.0,13.8163,13.9643,13.7777,13.9193,2446900.0
2010-07-02 15:30:00,21.62,21.87,21.56,21.59,3634700.0,13.9129,14.0737,13.8742,13.8936,3634700.0
2010-07-06 09:30:00,22.3,22.65,22.15,22.24,5377800.0,14.3504,14.5757,14.2539,14.3118,5377800.0
2010-07-06 10:00:00,22.23,22.57,22.13,22.32,4062700.0,14.3054,14.5242,14.241,14.3633,4062700.0
2010-07-06 10:30:00,22.33,22.45,22.26,22.27,2063300.0,14.3698,14.447,14.3247,14.3311,2063300.0
2010-07-06 11:00:00,22.27,22.33,22.04,22.09,2135900.0,14.3311,14.3698,14.1831,14.2153,2135900.0
2010-07-06 11:30:00,22.09,22.3,22.09,22.2,1886800.0,14.2153,14.3504,14.2153,14.2861,1886800.0
2010-07-06 12:00:00,22.21,22.3,22.01,22.08,1691000.0,14.2925,14.3504,14.1638,14.2089,1691000.0
2010-07-06 12:30:00,22.07,22.13,21.8,21.88,2053600.0,14.2024,14.241,14.0287,14.0802,2053600.0
2010-07-06 13:00:00,21.87,21.94,21.67,21.81,1814800.0,14.0737,14.1188,13.945,14.0351,1814800.0
2010-07-06 13:30:00,21.81,21.81,21.38,21.45,2364100.0,14.0351,14.0351,13.7584,13.8035,2364100.0
2010-07-06 14:00:00,21.44,21.7,21.3,21.59,2528600.0,13.797,13.9643,13.7069,13.8936,2528600.0
2010-07-06 14:30:00,21.58,21.74,21.44,21.46,1640400.0,13.8871,13.9901,13.797,13.8099,1640400.0
2010-07-06 15:00:00,21.46,21.58,21.32,21.47,2322300.0,13.8099,13.8871,13.7198,13.8163,2322300.0
2010-07-06 15:30:00,21.47,21.68,21.41,21.58,3063900.0,13.8163,13.9515,13.7777,13.8871,3063900.0
2010-07-07 09:30:00,21.74,22.08,21.66,22.02,3309300.0,13.9901,14.2089,13.9386,14.1703,3309300.0
2010-07-07 10:00:00,22.03,22.19,21.87,21.97,3233900.0,14.1767,14.2797,14.0737,14.1381,3233900.0
2010-07-07 10:30:00,21.96,22.32,21.96,22.29,3307900.0,14.1317,14.3633,14.1317,14.344,3307900.0
2010-07-07 11:00:00,22.29,22.38,22.06,22.23,2578700.0,14.344,14.4019,14.196,14.3054,2578700.0
2010-07-07 11:30:00,22.23,22.35,22.1,22.17,1493700.0,14.3054,14.3826,14.2217,14.2668,1493700.0
2010-07-07 12:00:00,22.18,22.27,22.07,22.27,1295300.0,14.2732,14.3311,14.2024,14.3311,1295300.0
2010-07-07 12:30:00,22.27,22.33,22.18,22.21,1027800.0,14.3311,14.3698,14.2732,14.2925,1027800.0
2010-07-07 13:00:00,22.22,22.55,22.2,22.49,2363500.0,14.299,14.5113,14.2861,14.4727,2363500.0
2010-07-07 13:30:00,22.48,22.67,22.4,22.64,2134600.0,14.4663,14.5885,14.4148,14.5692,2134600.0
2010-07-07 14:00:00,22.64,22.75,22.62,22.65,1943400.0,14.5692,14.64,14.5564,14.5757,1943400.0
2010-07-07 14:30:00,22.65,22.77,22.58,22.76,1537800.0,14.5757,14.6529,14.5306,14.6465,1537800.0
2010-07-07 15:00:00,22.76,22.85,22.55,22.85,2552700.0,14.6465,14.7044,14.5113,14.7044,2552700.0
2010-07-07 15:30:00,22.85,22.99,22.79,22.99,3827000.0,14.7044,14.7945,14.6658,14.7945,3827000.0
2010-07-08 09:30:00,23.5,23.7,22.9,23.16,5437000.0,15.1227,15.2514,14.7366,14.9039,5437000.0
2010-07-08 10:00:00,23.16,23.18,22.82,23.1,2896300.0,14.9039,14.9167,14.6851,14.8653,2896300.0
2010-07-08 10:30:00,23.09,23.12,22.65,22.69,3108600.0,14.8588,14.8781,14.5757,14.6014,3108600.0
2010-07-08 11:00:00,22.68,22.85,22.5,22.67,2603000.0,14.595,14.7044,14.4792,14.5885,2603000.0
2010-07-08 11:30:00,22.66,22.78,22.37,22.43,2472900.0,14.5821,14.6593,14.3955,14.4341,2472900.0
2010-07-08 12:00:00,22.43,22.65,22.39,22.61,1392300.0,14.4341,14.5757,14.4084,14.5499,1392300.0
2010-07-08 12:30:00,22.6,22.6,22.42,22.49,1171800.0,14.5435,14.5435,14.4277,14.4727,1171800.0
2010-07-08 13:00:00,22.48,22.94,22.47,22.72,2358200.0,14.4663,14.7623,14.4598,14.6207,2358200.0
2010-07-08 13:30:00,22.73,22.86,22.56,22.58,1649700.0,14.6272,14.7108,14.5178,14.5306,1649700.0
2010-07-08 14:00:00,22.58,22.67,22.26,22.42,2539200.0,14.5306,14.5885,14.3247,14.4277,2539200.0
2010-07-08 14:30:00,22.42,22.7,22.37,22.66,1804900.0,14.4277,14.6079,14.3955,14.5821,1804900.0
2010-07-08 15:00:00,22.66,22.88,22.43,22.84,2792500.0,14.5821,14.7237,14.4341,14.6979,2792500.0
2010-07-08 15:30:00,22.84,23.05,22.81,22.96,3847500.0,14.6979,14.8331,14.6786,14.7752,3847500.0
2010-07-09 09:30:00,22.72,23.29,22.67,22.84,3825100.0,14.6207,14.9875,14.5885,14.6979,3825100.0
2010-07-09 10:00:00,22.84,23.18,22.79,23.05,2795200.0,14.6979,14.9167,14.6658,14.8331,2795200.0
2010-07-09 10:30:00,23.05,23.17,22.98,23.05,1834000.0,14.8331,14.9103,14.788,14.8331,1834000.0
2010-07-09 11:00:00,23.04,23.09,22.84,22.86,1625700.0,14.8267,14.8588,14.6979,14.7108,1625700.0
2010-07-09 11:30:00,22.86,23.08,22.83,22.97,1379100.0,14.7108,14.8524,14.6915,14.7816,1379100.0
2010-07-09 12:00:00,22.97,23.03,22.91,22.94,641300.0,14.7816,14.8202,14.743,14.7623,641300.0
2010-07-09 12:30:00,22.94,23.03,22.86,23.0,839500.0,14.7623,14.8202,14.7108,14.8009,839500.0
2010-07-09 13:00:00,23.0,23.07,22.99,23.04,895500.0,14.8009,14.846,14.7945,14.8267,895500.0
2010-07-09 13:30:00,23.03,23.16,23.01,23.13,1156000.0,14.8202,14.9039,14.8073,14.8846,1156000.0
2010-07-09 14:00:00,23.13,23.16,23.03,23.07,1175300.0,14.8846,14.9039,14.8202,14.846,1175300.0
2010-07-09 14:30:00,23.06,23.29,23.05,23.26,1373000.0,14.8395,14.9875,14.8331,14.9682,1373000.0
2010-07-09 15:00:00,23.27,23.36,23.19,23.29,2383900.0,14.9747,15.0326,14.9232,14.9875,2383900.0
2010-07-09 15:30:00,23.29,23.44,23.28,23.36,3185000.0,14.9875,15.0841,14.9811,15.0326,3185000.0
2010-07-12 09:30:00,23.3,23.62,23.16,23.5,3661000.0,14.994,15.1999,14.9039,15.1227,3661000.0
2010-07-12 10:00:00,23.5,23.56,23.04,23.11,2773600.0,15.1227,15.1613,14.8267,14.8717,2773600.0
2010-07-12 10:30:00,23.11,23.19,22.93,23.0,1909600.0,14.8717,14.9232,14.7559,14.8009,1909600.0
2010-07-12 11:00:00,23.0,23.01,22.8,22.96,1832900.0,14.8009,14.8073,14.6722,14.7752,1832900.0
2010-07-12 11:30:00,22.96,23.01,22.83,22.84,1334300.0,14.7752,14.8073,14.6915,14.6979,1334300.0
2010-07-12 12:00:00,22.84,22.99,22.8,22.81,1898400.0,14.6979,14.7945,14.6722,14.6786,1898400.0
2010-07-12 12:30:00,22.81,22.94,22.75,22.75,1317900.0,14.6786,14.7623,14.64,14.64,1317900.0
2010-07-12 13:00:00,22.76,22.97,22.73,22.9,891000.0,14.6465,14.7816,14.6272,14.7366,891000.0
2010-07-12 13:30:00,22.9,23.14,22.83,23.14,1202700.0,14.7366,14.891,14.6915,14.891,1202700.0
2010-07-12 14:00:00,23.13,23.27,23.03,23.12,1948200.0,14.8846,14.9747,14.8202,14.8781,1948200.0
2010-07-12 14:30:00,23.13,23.17,23.04,23.12,1189600.0,14.8846,14.9103,14.8267,14.8781,1189600.0
2010-07-12 15:00:00,23.12,23.14,22.95,23.1,1391800.0,14.8781,14.891,14.7687,14.8653,1391800.0
2010-07-12 15:30:00,23.1,23.17,22.97,23.05,2495900.0,14.8653,14.9103,14.7816,14.8331,2495900.0
2010-07-13 09:30:00,23.46,23.57,23.31,23.5,2730300.0,15.0969,15.1677,15.0004,15.1227,2730300.0
2010-07-13 10:00:00,23.49,23.79,23.44,23.74,3577200.0,15.1162,15.3093,15.0841,15.2771,3577200.0
2010-07-13 10:30:00,23.75,23.78,23.59,23.63,1933100.0,15.2835,15.3029,15.1806,15.2063,1933100.0
2010-07-13 11:00:00,23.63,23.93,23.62,23.88,2486300.0,15.2063,15.3994,15.1999,15.3672,2486300.0
2010-07-13 11:30:00,23.88,23.93,23.76,23.8,1635100.0,15.3672,15.3994,15.29,15.3157,1635100.0
2010-07-13 12:00:00,23.8,24.06,23.77,24.01,1831100.0,15.3157,15.483,15.2964,15.4509,1831100.0
2010-07-13 12:30:00,24.01,24.05,23.92,23.95,1252000.0,15.4509,15.4766,15.3929,15.4123,1252000.0
2010-07-13 13:00:00,23.96,24.04,23.78,23.85,1607200.0,15.4187,15.4702,15.3029,15.3479,1607200.0
2010-07-13 13:30:00,23.84,23.91,23.79,23.88,925400.0,15.3415,15.3865,15.3093,15.3672,925400.0
2010-07-13 14:00:00,23.88,24.12,23.87,24.1,1918900.0,15.3672,15.5217,15.3608,15.5088,1918900.0
2010-07-13 14:30:00,24.1,24.23,24.1,24.22,1817700.0,15.5088,15.5924,15.5088,15.586,1817700.0
2010-07-13 15:00:00,24.22,24.27,24.12,24.2,1600000.0,15.586,15.6182,15.5217,15.5731,1600000.0
2010-07-13 15:30:00,24.2,24.2,23.94,23.97,3077800.0,15.5731,15.5731,15.4058,15.4251,3077800.0
2010-07-14 09:30:00,24.07,24.07,23.65,23.86,2922000.0,15.4895,15.4895,15.2192,15.3543,2922000.0
2010-07-14 10:00:00,23.86,24.25,23.72,24.19,2941800.0,15.3543,15.6053,15.2642,15.5667,2941800.0
2010-07-14 10:30:00,24.19,24.27,24.04,24.18,2198400.0,15.5667,15.6182,15.4702,15.5603,2198400.0
2010-07-14 11:00:00,24.18,24.45,24.14,24.44,2294400.0,15.5603,15.734,15.5345,15.7276,2294400.0
2010-07-14 11:30:00,24.44,24.51,24.37,24.44,1961800.0,15.7276,15.7726,15.6825,15.7276,1961800.0
2010-07-14 12:00:00,24.43,24.66,24.36,24.65,1774100.0,15.7211,15.8691,15.6761,15.8627,1774100.0
2010-07-14 12:30:00,24.65,24.77,24.55,24.7,1713200.0,15.8627,15.9399,15.7984,15.8949,1713200.0
2010-07-14 13:00:00,24.69,24.71,24.55,24.61,1195700.0,15.8885,15.9013,15.7984,15.837,1195700.0
2010-07-14 13:30:00,24.6,24.66,24.22,24.29,2545300.0,15.8305,15.8691,15.586,15.631,2545300.0
2010-07-14 14:00:00,24.3,24.3,24.0,24.08,3375800.0,15.6375,15.6375,15.4444,15.4959,3375800.0
2010-07-14 14:30:00,24.09,24.29,24.05,24.28,1914800.0,15.5023,15.631,15.4766,15.6246,1914800.0
2010-07-14 15:00:00,24.28,24.5,24.25,24.46,2581300.0,15.6246,15.7662,15.6053,15.7404,2581300.0
2010-07-14 15:30:00,24.46,24.46,24.19,24.36,3577500.0,15.7404,15.7404,15.5667,15.6761,3577500.0
2010-07-15 09:30:00,24.39,24.65,24.22,24.52,3931800.0,15.6954,15.8627,15.586,15.7791,3931800.0
2010-07-15 10:00:00,24.52,24.52,23.9,24.18,4213100.0,15.7791,15.7791,15.3801,15.5603,4213100.0
2010-07-15 10:30:00,24.19,24.24,24.0,24.01,2234800.0,15.5667,15.5989,15.4444,15.4509,2234800.0
2010-07-15 11:00:00,24.01,24.1,23.88,24.04,1520100.0,15.4509,15.5088,15.3672,15.4702,1520100.0
2010-07-15 11:30:00,24.05,24.12,23.93,24.03,1524400.0,15.4766,15.5217,15.3994,15.4637,1524400.0
2010-07-15 12:00:00,24.03,24.08,23.91,23.93,1008100.0,15.4637,15.4959,15.3865,15.3994,1008100.0
2010-07-15 12:30:00,23.93,23.97,23.8,23.86,1277600.0,15.3994,15.4251,15.3157,15.3543,1277600.0
2010-07-15 13:00:00,23.86,24.26,23.85,24.15,1712900.0,15.3543,15.6117,15.3479,15.541,1712900.0
2010-07-15 13:30:00,24.16,24.28,24.09,24.19,1106400.0,15.5474,15.6246,15.5023,15.5667,1106400.0
2010-07-15 14:00:00,24.18,24.27,24.09,24.26,1240000.0,15.5603,15.6182,15.5023,15.6117,1240000.0
2010-07-15 14:30:00,24.26,24.37,24.17,24.19,1378000.0,15.6117,15.6825,15.5538,15.5667,1378000.0
2010-07-15 15:00:00,24.19,24.23,23.97,24.05,1983700.0,15.5667,15.5924,15.4251,15.4766,1983700.0
2010-07-15 15:30:00,24.06,24.15,24.02,24.13,4207600.0,15.483,15.541,15.4573,15.5281,4207600.0
2010-07-16 09:30:00,24.09,24.26,23.86,23.88,4138100.0,15.5023,15.6117,15.3543,15.3672,4138100.0
2010-07-16 10:00:00,23.89,23.95,23.65,23.81,2911300.0,15.3736,15.4123,15.2192,15.3222,2911300.0
2010-07-16 10:30:00,23.81,24.0,23.69,23.95,1875600.0,15.3222,15.4444,15.2449,15.4123,1875600.0
2010-07-16 11:00:00,23.94,23.96,23.75,23.87,1388600.0,15.4058,15.4187,15.2835,15.3608,1388600.0
2010-07-16 11:30:00,23.87,23.88,23.66,23.66,2354600.0,15.3608,15.3672,15.2256,15.2256,2354600.0
2010-07-16 12:00:00,23.67,23.86,23.66,23.83,1641000.0,15.2321,15.3543,15.2256,15.335,1641000.0
2010-07-16 12:30:00,23.82,23.87,23.77,23.81,1091300.0,15.3286,15.3608,15.2964,15.3222,1091300.0
2010-07-16 13:00:00,23.81,23.9,23.73,23.77,1124200.0,15.3222,15.3801,15.2707,15.2964,1124200.0
2010-07-16 13:30:00,23.78,23.88,23.6,23.63,1555200.0,15.3029,15.3672,15.187,15.2063,1555200.0
2010-07-16 14:00:00,23.63,23.65,23.52,23.57,1351100.0,15.2063,15.2192,15.1355,15.1677,1351100.0
2010-07-16 14:30:00,23.57,23.6,23.49,23.51,1335200.0,15.1677,15.187,15.1162,15.1291,1335200.0
2010-07-16 15:00:00,23.52,23.6,23.38,23.45,1911000.0,15.1355,15.187,15.0454,15.0905,1911000.0
2010-07-16 15:30:00,23.45,23.6,23.45,23.5,5090300.0,15.0905,15.187,15.0905,15.1227,5090300.0
2010-07-19 09:30:00,23.75,23.76,23.28,23.45,3083400.0,15.2835,15.29,14.9811,15.0905,3083400.0
2010-07-19 10:00:00,23.45,23.55,22.77,22.84,4232500.0,15.0905,15.1548,14.6529,14.6979,4232500.0
2010-07-19 10:30:00,22.83,22.98,22.62,22.75,2664800.0,14.6915,14.788,14.5564,14.64,2664800.0
2010-07-19 11:00:00,22.75,23.02,22.67,22.91,2611900.0,14.64,14.8138,14.5885,14.743,2611900.0
2010-07-19 11:30:00,22.92,22.97,22.75,22.9,1074500.0,14.7494,14.7816,14.64,14.7366,1074500.0
2010-07-19 12:00:00,22.89,22.95,22.75,22.93,820800.0,14.7301,14.7687,14.64,14.7559,820800.0
2010-07-19 12:30:00,22.93,23.3,22.88,23.19,1815900.0,14.7559,14.994,14.7237,14.9232,1815900.0
2010-07-19 13:00:00,23.18,23.25,23.09,23.17,975800.0,14.9167,14.9618,14.8588,14.9103,975800.0
2010-07-19 13:30:00,23.17,23.38,23.16,23.25,1233700.0,14.9103,15.0454,14.9039,14.9618,1233700.0
2010-07-19 14:00:00,23.25,23.59,23.23,23.5,1622700.0,14.9618,15.1806,14.9489,15.1227,1622700.0
2010-07-19 14:30:00,23.5,23.76,23.46,23.65,2069400.0,15.1227,15.29,15.0969,15.2192,2069400.0
2010-07-19 15:00:00,23.65,23.84,23.61,23.65,2167700.0,15.2192,15.3415,15.1935,15.2192,2167700.0
2010-07-19 15:30:00,23.65,23.75,23.61,23.7,3074400.0,15.2192,15.2835,15.1935,15.2514,3074400.0
2010-07-20 09:30:00,22.9,23.75,22.88,23.58,3842800.0,14.7366,15.2835,14.7237,15.1742,3842800.0
2010-07-20 10:00:00,23.58,23.89,23.43,23.76,2536200.0,15.1742,15.3736,15.0776,15.29,2536200.0
2010-07-20 10:30:00,23.76,24.02,23.63,23.91,2695400.0,15.29,15.4573,15.2063,15.3865,2695400.0
2010-07-20 11:00:00,23.91,24.38,23.9,24.29,3458100.0,15.3865,15.689,15.3801,15.631,3458100.0
2010-07-20 11:30:00,24.29,24.32,24.13,24.18,1745600.0,15.631,15.6504,15.5281,15.5603,1745600.0
2010-07-20 12:00:00,24.19,24.33,24.05,24.11,1997400.0,15.5667,15.6568,15.4766,15.5152,1997400.0
2010-07-20 12:30:00,24.11,24.27,24.08,24.24,973100.0,15.5152,15.6182,15.4959,15.5989,973100.0
2010-07-20 13:00:00,24.24,24.34,24.15,24.31,1457200.0,15.5989,15.6632,15.541,15.6439,1457200.0
2010-07-20 13:30:00,24.3,24.59,24.28,24.58,2323500.0,15.6375,15.8241,15.6246,15.8177,2323500.0
2010-07-20 14:00:00,24.58,24.6,24.4,24.51,1864900.0,15.8177,15.8305,15.7018,15.7726,1864900.0
2010-07-20 14:30:00,24.51,24.6,24.43,24.51,1602500.0,15.7726,15.8305,15.7211,15.7726,1602500.0
2010-07-20 15:00:00,24.52,24.93,24.49,24.87,3125400.0,15.7791,16.0429,15.7598,16.0043,3125400.0
2010-07-20 15:30:00,24.87,24.95,24.76,24.89,3946500.0,16.0043,16.0558,15.9335,16.0172,3946500.0
2010-07-21 09:30:00,25.17,25.3,24.61,24.82,4605300.0,16.1973,16.281,15.837,15.9721,4605300.0
2010-07-21 10:00:00,24.81,24.86,24.51,24.85,2599200.0,15.9657,15.9979,15.7726,15.9914,2599200.0
2010-07-21 10:30:00,24.85,24.86,24.54,24.62,1454200.0,15.9914,15.9979,15.7919,15.8434,1454200.0
2010-07-21 11:00:00,24.62,24.65,24.27,24.5,2146300.0,15.8434,15.8627,15.6182,15.7662,2146300.0
2010-07-21 11:30:00,24.5,24.65,24.39,24.65,1082600.0,15.7662,15.8627,15.6954,15.8627,1082600.0
2010-07-21 12:00:00,24.65,24.84,24.59,24.79,1435800.0,15.8627,15.985,15.8241,15.9528,1435800.0
2010-07-21 12:30:00,24.8,24.98,24.79,24.86,1447400.0,15.9592,16.0751,15.9528,15.9979,1447400.0
2010-07-21 13:00:00,24.85,25.1,24.82,25.0,1572800.0,15.9914,16.1523,15.9721,16.0879,1572800.0
2010-07-21 13:30:00,25.0,25.07,24.82,24.85,1963700.0,16.0879,16.133,15.9721,15.9914,1963700.0
2010-07-21 14:00:00,24.85,24.88,24.34,24.54,3452700.0,15.9914,16.0107,15.6632,15.7919,3452700.0
2010-07-21 14:30:00,24.54,24.54,24.15,24.2,2386100.0,15.7919,15.7919,15.541,15.5731,2386100.0
2010-07-21 15:00:00,24.21,24.52,24.15,24.3,2243900.0,15.5796,15.7791,15.541,15.6375,2243900.0
2010-07-21 15:30:00,24.3,24.44,24.19,24.34,3022400.0,15.6375,15.7276,15.5667,15.6632,3022400.0
2010-07-22 09:30:00,24.82,25.13,24.68,25.01,3533200.0,15.9721,16.1716,15.882,16.0944,3533200.0
2010-07-22 10:00:00,25.02,25.18,24.91,24.97,3094300.0,16.1008,16.2038,16.03,16.0686,3094300.0
2010-07-22 10:30:00,24.96,25.08,24.92,25.02,2175600.0,16.0622,16.1394,16.0365,16.1008,2175600.0
2010-07-22 11:00:00,25.02,25.03,24.92,25.02,1502300.0,16.1008,16.1073,16.0365,16.1008,1502300.0
2010-07-22 11:30:00,25.01,25.02,24.76,24.88,1765500.0,16.0944,16.1008,15.9335,16.0107,1765500.0
2010-07-22 12:00:00,24.87,25.02,24.83,24.95,1232900.0,16.0043,16.1008,15.9785,16.0558,1232900.0
2010-07-22 12:30:00,24.96,25.03,24.91,25.02,1076400.0,16.0622,16.1073,16.03,16.1008,1076400.0
2010-07-22 13:00:00,25.02,25.18,25.0,25.12,1907200.0,16.1008,16.2038,16.0879,16.1652,1907200.0
2010-07-22 13:30:00,25.12,25.2,25.09,25.15,2144300.0,16.1652,16.2166,16.1459,16.1845,2144300.0
2010-07-22 14:00:00,25.16,25.3,25.15,25.29,1798800.0,16.1909,16.281,16.1845,16.2746,1798800.0
2010-07-22 14:30:00,25.29,25.33,25.23,25.3,1782500.0,16.2746,16.3003,16.236,16.281,1782500.0
2010-07-22 15:00:00,25.3,25.31,25.18,25.25,1618200.0,16.281,16.2874,16.2038,16.2488,1618200.0
2010-07-22 15:30:00,25.25,25.26,25.0,25.04,4057700.0,16.2488,16.2553,16.0879,16.1137,4057700.0
2010-07-23 09:30:00,24.56,25.17,24.5,24.75,3934900.0,15.8048,16.1973,15.7662,15.9271,3934900.0
2010-07-23 10:00:00,24.75,25.05,24.69,25.0,2256700.0,15.9271,16.1201,15.8885,16.0879,2256700.0
2010-07-23 10:30:00,25.0,25.25,24.99,25.11,2285000.0,16.0879,16.2488,16.0815,16.1587,2285000.0
2010-07-23 11:00:00,25.11,25.18,24.9,24.98,1651600.0,16.1587,16.2038,16.0236,16.0751,1651600.0
2010-07-23 11:30:00,24.98,25.07,24.69,25.01,2977600.0,16.0751,16.133,15.8885,16.0944,2977600.0
2010-07-23 12:00:00,25.0,25.17,24.85,25.13,2248400.0,16.0879,16.1973,15.9914,16.1716,2248400.0
2010-07-23 12:30:00,25.13,25.16,25.02,25.14,1497900.0,16.1716,16.1909,16.1008,16.178,1497900.0
2010-07-23 13:00:00,25.15,25.47,25.04,25.43,2089800.0,16.1845,16.3904,16.1137,16.3647,2089800.0
2010-07-23 13:30:00,25.44,25.5,25.35,25.46,1555800.0,16.3711,16.4097,16.3132,16.384,1555800.0
2010-07-23 14:00:00,25.47,25.56,25.42,25.49,1256700.0,16.3904,16.4483,16.3582,16.4033,1256700.0
2010-07-23 14:30:00,25.5,25.6,25.46,25.54,1397900.0,16.4097,16.4741,16.384,16.4354,1397900.0
2010-07-23 15:00:00,25.54,25.57,25.44,25.5,1637400.0,16.4354,16.4548,16.3711,16.4097,1637400.0
2010-07-23 15:30:00,25.5,25.57,25.38,25.52,2993800.0,16.4097,16.4548,16.3325,16.4226,2993800.0
2010-07-26 09:30:00,25.76,25.76,25.34,25.45,3141200.0,16.577,16.577,16.3067,16.3775,3141200.0
2010-07-26 10:00:00,25.46,25.85,25.45,25.72,2966900.0,16.384,16.6349,16.3775,16.5513,2966900.0
2010-07-26 10:30:00,25.73,25.85,25.61,25.77,1953800.0,16.5577,16.6349,16.4805,16.5835,1953800.0
2010-07-26 11:00:00,25.76,26.05,25.74,26.02,2684200.0,16.577,16.7636,16.5641,16.7443,2684200.0
2010-07-26 11:30:00,26.01,26.04,25.84,25.85,1756500.0,16.7379,16.7572,16.6285,16.6349,1756500.0
2010-07-26 12:00:00,25.85,25.95,25.82,25.91,1035000.0,16.6349,16.6993,16.6156,16.6735,1035000.0
2010-07-26 12:30:00,25.91,25.92,25.7,25.9,1430800.0,16.6735,16.68,16.5384,16.6671,1430800.0
2010-07-26 13:00:00,25.89,25.94,25.85,25.92,931400.0,16.6607,16.6929,16.6349,16.68,931400.0
2010-07-26 13:30:00,25.93,25.94,25.85,25.89,920800.0,16.6864,16.6929,16.6349,16.6607,920800.0
2010-07-26 14:00:00,25.89,25.9,25.72,25.74,1007400.0,16.6607,16.6671,16.5513,16.5641,1007400.0
2010-07-26 14:30:00,25.74,25.74,25.5,25.52,2474900.0,16.5641,16.5641,16.4097,16.4226,2474900.0
2010-07-26 15:00:00,25.52,25.75,25.45,25.57,1900000.0,16.4226,16.5706,16.3775,16.4548,1900000.0
2010-07-26 15:30:00,25.57,25.74,25.53,25.67,3064400.0,16.4548,16.5641,16.429,16.5191,3064400.0
2010-07-27 09:30:00,25.94,26.0,25.61,25.7,3348000.0,16.6929,16.7315,16.4805,16.5384,3348000.0
2010-07-27 10:00:00,25.68,25.85,25.26,25.7,4543900.0,16.5255,16.6349,16.2553,16.5384,4543900.0
2010-07-27 10:30:00,25.7,25.72,25.56,25.62,1795300.0,16.5384,16.5513,16.4483,16.4869,1795300.0
2010-07-27 11:00:00,25.63,25.64,25.27,25.35,1982800.0,16.4934,16.4998,16.2617,16.3132,1982800.0
2010-07-27 11:30:00,25.35,25.49,25.31,25.38,1543400.0,16.3132,16.4033,16.2874,16.3325,1543400.0
2010-07-27 12:00:00,25.38,25.44,25.2,25.39,1537800.0,16.3325,16.3711,16.2166,16.3389,1537800.0
2010-07-27 12:30:00,25.39,25.45,25.26,25.31,1016300.0,16.3389,16.3775,16.2553,16.2874,1016300.0
2010-07-27 13:00:00,25.32,25.35,25.2,25.21,1090900.0,16.2939,16.3132,16.2166,16.2231,1090900.0
2010-07-27 13:30:00,25.21,25.26,25.05,25.09,1838200.0,16.2231,16.2553,16.1201,16.1459,1838200.0
2010-07-27 14:00:00,25.08,25.3,25.05,25.27,1343900.0,16.1394,16.281,16.1201,16.2617,1343900.0
2010-07-27 14:30:00,25.28,25.34,25.22,25.31,1071000.0,16.2681,16.3067,16.2295,16.2874,1071000.0
2010-07-27 15:00:00,25.31,25.54,25.28,25.48,1751600.0,16.2874,16.4354,16.2681,16.3968,1751600.0
2010-07-27 15:30:00,25.48,25.49,25.18,25.27,2643900.0,16.3968,16.4033,16.2038,16.2617,2643900.0
2010-07-28 09:30:00,26.02,26.18,25.52,26.12,8632400.0,16.7443,16.8473,16.4226,16.8087,8632400.0
2010-07-28 10:00:00,26.12,26.18,25.69,25.78,5291500.0,16.8087,16.8473,16.532,16.5899,5291500.0
2010-07-28 10:30:00,25.77,26.0,25.61,25.97,3336700.0,16.5835,16.7315,16.4805,16.7122,3336700.0
2010-07-28 11:00:00,25.98,26.22,25.92,26.22,4554700.0,16.7186,16.873,16.68,16.873,4554700.0
2010-07-28 11:30:00,26.2,26.39,26.18,26.29,3741700.0,16.8602,16.9824,16.8473,16.9181,3741700.0
2010-07-28 12:00:00,26.29,26.54,26.27,26.49,4578100.0,16.9181,17.079,16.9052,17.0468,4578100.0
2010-07-28 12:30:00,26.48,26.9,26.48,26.87,4117200.0,17.0404,17.3106,17.0404,17.2913,4117200.0
2010-07-28 13:00:00,26.88,26.89,26.63,26.67,2356900.0,17.2978,17.3042,17.1369,17.1626,2356900.0
2010-07-28 13:30:00,26.67,26.89,26.6,26.84,2377300.0,17.1626,17.3042,17.1176,17.272,2377300.0
2010-07-28 14:00:00,26.83,26.86,26.65,26.72,2728500.0,17.2656,17.2849,17.1498,17.1948,2728500.0
2010-07-28 14:30:00,26.72,26.84,26.71,26.81,2056300.0,17.1948,17.272,17.1884,17.2527,2056300.0
2010-07-28 15:00:00,26.8,26.81,26.5,26.64,3623600.0,17.2463,17.2527,17.0532,17.1433,3623600.0
2010-07-28 15:30:00,26.63,26.75,26.51,26.69,5461600.0,17.1369,17.2141,17.0597,17.1755,5461600.0
2010-07-29 09:30:00,26.95,27.49,26.9,27.27,8479100.0,17.3428,17.6903,17.3106,17.5487,8479100.0
2010-07-29 10:00:00,27.27,27.34,27.11,27.26,2988100.0,17.5487,17.5938,17.4458,17.5423,2988100.0
2010-07-29 10:30:00,27.26,27.26,27.03,27.1,3338500.0,17.5423,17.5423,17.3943,17.4393,3338500.0
2010-07-29 11:00:00,27.1,27.15,26.64,26.64,3654900.0,17.4393,17.4715,17.1433,17.1433,3654900.0
2010-07-29 11:30:00,26.64,26.76,26.55,26.63,2453500.0,17.1433,17.2205,17.0854,17.1369,2453500.0
2010-07-29 12:00:00,26.64,26.86,26.48,26.75,2990400.0,17.1433,17.2849,17.0404,17.2141,2990400.0
2010-07-29 12:30:00,26.74,26.82,26.56,26.73,1926000.0,17.2077,17.2591,17.0918,17.2012,1926000.0
2010-07-29 13:00:00,26.73,27.0,26.67,26.98,1812700.0,17.2012,17.375,17.1626,17.3621,1812700.0
2010-07-29 13:30:00,26.98,27.22,26.95,27.1,2293200.0,17.3621,17.5166,17.3428,17.4393,2293200.0
2010-07-29 14:00:00,27.1,27.19,26.88,26.99,1938800.0,17.4393,17.4972,17.2978,17.3685,1938800.0
2010-07-29 14:30:00,26.99,27.2,26.97,27.1,2095100.0,17.3685,17.5037,17.3557,17.4393,2095100.0
2010-07-29 15:00:00,27.1,27.25,27.01,27.16,2272200.0,17.4393,17.5359,17.3814,17.4779,2272200.0
2010-07-29 15:30:00,27.17,27.19,26.86,26.92,3429500.0,17.4844,17.4972,17.2849,17.3235,3429500.0
2010-07-30 09:30:00,26.5,26.77,26.41,26.7,3843800.0,17.0532,17.227,16.9953,17.1819,3843800.0
2010-07-30 10:00:00,26.7,26.98,26.65,26.77,3024200.0,17.1819,17.3621,17.1498,17.227,3024200.0
2010-07-30 10:30:00,26.77,27.07,26.76,26.96,3018000.0,17.227,17.42,17.2205,17.3492,3018000.0
2010-07-30 11:00:00,26.96,27.11,26.83,26.86,1998700.0,17.3492,17.4458,17.2656,17.2849,1998700.0
2010-07-30 11:30:00,26.86,26.97,26.81,26.93,1310700.0,17.2849,17.3557,17.2527,17.3299,1310700.0
2010-07-30 12:00:00,26.93,27.0,26.85,26.96,983000.0,17.3299,17.375,17.2785,17.3492,983000.0
2010-07-30 12:30:00,26.97,27.07,26.9,26.99,1193100.0,17.3557,17.42,17.3106,17.3685,1193100.0
2010-07-30 13:00:00,26.99,27.02,26.87,26.91,1126600.0,17.3685,17.3879,17.2913,17.3171,1126600.0
2010-07-30 13:30:00,26.91,26.91,26.44,26.5,2482500.0,17.3171,17.3171,17.0146,17.0532,2482500.0
2010-07-30 14:00:00,26.5,26.77,26.49,26.71,1540500.0,17.0532,17.227,17.0468,17.1884,1540500.0
2010-07-30 14:30:00,26.71,26.81,26.66,26.72,953800.0,17.1884,17.2527,17.1562,17.1948,953800.0
2010-07-30 15:00:00,26.72,27.02,26.69,26.93,2048800.0,17.1948,17.3879,17.1755,17.3299,2048800.0
2010-07-30 15:30:00,26.94,26.99,26.83,26.85,2553600.0,17.3364,17.3685,17.2656,17.2785,2553600.0
2010-08-02 09:30:00,27.5,27.61,27.2,27.4,3846700.0,17.6967,17.7675,17.5037,17.6324,3846700.0
2010-08-02 10:00:00,27.4,27.78,27.4,27.69,4155300.0,17.6324,17.8769,17.6324,17.819,4155300.0
2010-08-02 10:30:00,27.69,27.93,27.66,27.92,3779200.0,17.819,17.9735,17.7997,17.967,3779200.0
2010-08-02 11:00:00,27.92,27.92,27.7,27.83,2099200.0,17.967,17.967,17.8254,17.9091,2099200.0
2010-08-02 11:30:00,27.83,27.9,27.79,27.9,1473000.0,17.9091,17.9541,17.8834,17.9541,1473000.0
2010-08-02 12:00:00,27.9,27.95,27.79,27.8,1362600.0,17.9541,17.9863,17.8834,17.8898,1362600.0
2010-08-02 12:30:00,27.8,27.88,27.74,27.84,1147900.0,17.8898,17.9413,17.8512,17.9155,1147900.0
2010-08-02 13:00:00,27.84,27.88,27.79,27.85,742700.0,17.9155,17.9413,17.8834,17.922,742700.0
2010-08-02 13:30:00,27.84,27.9,27.79,27.82,916000.0,17.9155,17.9541,17.8834,17.9027,916000.0
2010-08-02 14:00:00,27.82,27.95,27.58,27.86,2480300.0,17.9027,17.9863,17.7482,17.9284,2480300.0
2010-08-02 14:30:00,27.87,28.0,27.87,27.99,2343700.0,17.9348,18.0185,17.9348,18.0121,2343700.0
2010-08-02 15:00:00,27.99,28.12,27.94,28.06,2475100.0,18.0121,18.0957,17.9799,18.0571,2475100.0
2010-08-02 15:30:00,28.06,28.1,27.92,27.98,3018600.0,18.0571,18.0829,17.967,18.0056,3018600.0
2010-08-03 09:30:00,27.66,27.77,27.27,27.43,4266500.0,17.7997,17.8705,17.5487,17.6517,4266500.0
2010-08-03 10:00:00,27.43,27.48,27.24,27.43,2708900.0,17.6517,17.6839,17.5294,17.6517,2708900.0
2010-08-03 10:30:00,27.43,27.88,27.36,27.83,3966000.0,17.6517,17.9413,17.6066,17.9091,3966000.0
2010-08-03 11:00:00,27.83,27.96,27.65,27.9,1837100.0,17.9091,17.9928,17.7933,17.9541,1837100.0
2010-08-03 11:30:00,27.9,28.05,27.76,27.86,1899700.0,17.9541,18.0507,17.8641,17.9284,1899700.0
2010-08-03 12:00:00,27.86,27.89,27.5,27.62,2265700.0,17.9284,17.9477,17.6967,17.774,2265700.0
2010-08-03 12:30:00,27.62,27.97,27.61,27.95,1350300.0,17.774,17.9992,17.7675,17.9863,1350300.0
2010-08-03 13:00:00,27.95,28.07,27.85,27.98,2266900.0,17.9863,18.0635,17.922,18.0056,2266900.0
2010-08-03 13:30:00,27.99,28.05,27.93,28.02,1276300.0,18.0121,18.0507,17.9735,18.0314,1276300.0
2010-08-03 14:00:00,28.02,28.27,27.99,28.26,2125800.0,18.0314,18.1922,18.0121,18.1858,2125800.0
2010-08-03 14:30:00,28.26,28.32,28.14,28.23,2179000.0,18.1858,18.2244,18.1086,18.1665,2179000.0
2010-08-03 15:00:00,28.22,28.25,28.05,28.13,1606700.0,18.1601,18.1794,18.0507,18.1022,1606700.0
2010-08-03 15:30:00,28.13,28.17,28.0,28.11,3596300.0,18.1022,18.1279,18.0185,18.0893,3596300.0
2010-08-04 09:30:00,28.36,28.49,28.16,28.41,3992300.0,18.2502,18.3338,18.1215,18.2823,3992300.0
2010-08-04 10:00:00,28.42,28.67,28.4,28.52,5460400.0,18.2888,18.4497,18.2759,18.3531,5460400.0
2010-08-04 10:30:00,28.53,28.76,28.5,28.73,3478900.0,18.3596,18.5076,18.3403,18.4883,3478900.0
2010-08-04 11:00:00,28.73,28.8,28.63,28.78,1720900.0,18.4883,18.5333,18.4239,18.5204,1720900.0
2010-08-04 11:30:00,28.79,28.9,28.77,28.88,1854700.0,18.5269,18.5977,18.514,18.5848,1854700.0
2010-08-04 12:00:00,28.88,29.0,28.87,28.99,1899700.0,18.5848,18.662,18.5784,18.6556,1899700.0
2010-08-04 12:30:00,28.99,29.01,28.83,28.84,1965800.0,18.6556,18.6685,18.5526,18.5591,1965800.0
2010-08-04 13:00:00,28.84,28.86,28.65,28.79,1935600.0,18.5591,18.5719,18.4368,18.5269,1935600.0
2010-08-04 13:30:00,28.79,28.87,28.77,28.81,1044600.0,18.5269,18.5784,18.514,18.5397,1044600.0
2010-08-04 14:00:00,28.82,28.97,28.78,28.92,1699200.0,18.5462,18.6427,18.5204,18.6105,1699200.0
2010-08-04 14:30:00,28.92,28.95,28.79,28.89,1111500.0,18.6105,18.6298,18.5269,18.5912,1111500.0
2010-08-04 15:00:00,28.89,29.04,28.84,28.99,1782500.0,18.5912,18.6878,18.5591,18.6556,1782500.0
2010-08-04 15:30:00,29.0,29.0,28.85,28.88,2771400.0,18.662,18.662,18.5655,18.5848,2771400.0
2010-08-05 09:30:00,28.78,29.25,28.55,29.08,4868800.0,18.5204,18.8229,18.3724,18.7135,4868800.0
2010-08-05 10:00:00,29.09,29.24,29.06,29.23,2802000.0,18.7199,18.8165,18.7006,18.81,2802000.0
2010-08-05 10:30:00,29.23,29.39,29.07,29.08,3009300.0,18.81,18.913,18.7071,18.7135,3009300.0
2010-08-05 11:00:00,29.08,29.23,28.88,29.19,2455500.0,18.7135,18.81,18.5848,18.7843,2455500.0
2010-08-05 11:30:00,29.18,29.2,29.04,29.06,1328900.0,18.7779,18.7907,18.6878,18.7006,1328900.0
2010-08-05 12:00:00,29.07,29.16,28.82,28.96,2250100.0,18.7071,18.765,18.5462,18.6363,2250100.0
2010-08-05 12:30:00,28.96,29.5,28.5,28.7,3488400.0,18.6363,18.9838,18.3403,18.469,3488400.0
2010-08-05 13:00:00,28.7,28.73,28.28,28.46,2461200.0,18.469,18.4883,18.1987,18.3145,2461200.0
2010-08-05 13:30:00,28.47,28.58,28.37,28.49,1550700.0,18.321,18.3917,18.2566,18.3338,1550700.0
2010-08-05 14:00:00,28.5,28.65,28.48,28.57,1287700.0,18.3403,18.4368,18.3274,18.3853,1287700.0
2010-08-05 14:30:00,28.57,28.69,28.53,28.56,927700.0,18.3853,18.4625,18.3596,18.3789,927700.0
2010-08-05 15:00:00,28.56,28.79,28.55,28.7,1746300.0,18.3789,18.5269,18.3724,18.469,1746300.0
2010-08-05 15:30:00,28.7,28.73,28.46,28.57,2580800.0,18.469,18.4883,18.3145,18.3853,2580800.0
2010-08-06 09:30:00,28.16,28.66,28.06,28.63,3769100.0,18.1215,18.4432,18.0571,18.4239,3769100.0
2010-08-06 10:00:00,28.63,28.83,28.52,28.73,2257500.0,18.4239,18.5526,18.3531,18.4883,2257500.0
2010-08-06 10:30:00,28.73,28.87,28.23,28.28,3522500.0,18.4883,18.5784,18.1665,18.1987,3522500.0
2010-08-06 11:00:00,28.29,28.47,28.1,28.28,2411500.0,18.2051,18.321,18.0829,18.1987,2411500.0
2010-08-06 11:30:00,28.28,28.43,28.23,28.3,1399700.0,18.1987,18.2952,18.1665,18.2116,1399700.0
2010-08-06 12:00:00,28.3,28.37,28.24,28.27,671200.0,18.2116,18.2566,18.1729,18.1922,671200.0
2010-08-06 12:30:00,28.27,28.35,28.2,28.32,838800.0,18.1922,18.2437,18.1472,18.2244,838800.0
2010-08-06 13:00:00,28.33,28.48,28.3,28.44,887300.0,18.2309,18.3274,18.2116,18.3016,887300.0
2010-08-06 13:30:00,28.44,28.47,28.33,28.34,610900.0,18.3016,18.321,18.2309,18.2373,610900.0
2010-08-06 14:00:00,28.35,28.47,28.3,28.46,817600.0,18.2437,18.321,18.2116,18.3145,817600.0
2010-08-06 14:30:00,28.46,28.78,28.43,28.7,1928700.0,18.3145,18.5204,18.2952,18.469,1928700.0
2010-08-06 15:00:00,28.7,28.86,28.62,28.8,2104200.0,18.469,18.5719,18.4175,18.5333,2104200.0
2010-08-06 15:30:00,28.81,28.88,28.73,28.82,2587600.0,18.5397,18.5848,18.4883,18.5462,2587600.0
2010-08-09 09:30:00,29.08,29.17,28.66,28.73,3058000.0,18.7135,18.7714,18.4432,18.4883,3058000.0
2010-08-09 10:00:00,28.73,28.91,28.71,28.81,1551700.0,18.4883,18.6041,18.4754,18.5397,1551700.0
2010-08-09 10:30:00,28.82,28.95,28.76,28.84,1007100.0,18.5462,18.6298,18.5076,18.5591,1007100.0
2010-08-09 11:00:00,28.83,29.0,28.82,28.97,1112500.0,18.5526,18.662,18.5462,18.6427,1112500.0
2010-08-09 11:30:00,28.97,29.09,28.95,29.04,967500.0,18.6427,18.7199,18.6298,18.6878,967500.0
2010-08-09 12:00:00,29.04,29.09,28.91,28.95,1028300.0,18.6878,18.7199,18.6041,18.6298,1028300.0
2010-08-09 12:30:00,28.95,29.01,28.85,28.92,810500.0,18.6298,18.6685,18.5655,18.6105,810500.0
2010-08-09 13:00:00,28.92,29.08,28.91,28.93,1042400.0,18.6105,18.7135,18.6041,18.617,1042400.0
2010-08-09 13:30:00,28.93,29.0,28.9,28.9,949200.0,18.617,18.662,18.5977,18.5977,949200.0
2010-08-09 14:00:00,28.91,29.03,28.91,29.0,673900.0,18.6041,18.6813,18.6041,18.662,673900.0
2010-08-09 14:30:00,29.0,29.19,28.99,29.18,1493700.0,18.662,18.7843,18.6556,18.7779,1493700.0
2010-08-09 15:00:00,29.17,29.18,28.99,29.05,1063400.0,18.7714,18.7779,18.6556,18.6942,1063400.0
2010-08-09 15:30:00,29.05,29.15,29.03,29.08,2224500.0,18.6942,18.7585,18.6813,18.7135,2224500.0
2010-08-10 09:30:00,28.67,28.85,28.5,28.72,2555600.0,18.4497,18.5655,18.3403,18.4818,2555600.0
2010-08-10 10:00:00,28.72,28.74,28.56,28.67,1864500.0,18.4818,18.4947,18.3789,18.4497,1864500.0
2010-08-10 10:30:00,28.66,28.69,28.41,28.44,1707100.0,18.4432,18.4625,18.2823,18.3016,1707100.0
2010-08-10 11:00:00,28.44,28.5,28.3,28.34,1504800.0,18.3016,18.3403,18.2116,18.2373,1504800.0
2010-08-10 11:30:00,28.33,28.49,28.27,28.49,1212800.0,18.2309,18.3338,18.1922,18.3338,1212800.0
2010-08-10 12:00:00,28.49,28.49,28.41,28.43,511600.0,18.3338,18.3338,18.2823,18.2952,511600.0
2010-08-10 12:30:00,28.43,28.43,28.3,28.33,741000.0,18.2952,18.2952,18.2116,18.2309,741000.0
2010-08-10 13:00:00,28.32,28.34,28.15,28.16,1057700.0,18.2244,18.2373,18.115,18.1215,1057700.0
2010-08-10 13:30:00,28.16,28.28,28.15,28.23,745500.0,18.1215,18.1987,18.115,18.1665,745500.0
2010-08-10 14:00:00,28.24,28.56,28.22,28.55,2674100.0,18.1729,18.3789,18.1601,18.3724,2674100.0
2010-08-10 14:30:00,28.55,28.88,28.42,28.48,4659700.0,18.3724,18.5848,18.2888,18.3274,4659700.0
2010-08-10 15:00:00,28.48,28.65,28.35,28.52,2539400.0,18.3274,18.4368,18.2437,18.3531,2539400.0
2010-08-10 15:30:00,28.53,28.58,28.34,28.4,2716300.0,18.3596,18.3917,18.2373,18.2759,2716300.0
2010-08-11 09:30:00,27.51,27.69,27.1,27.62,5940600.0,17.7032,17.819,17.4393,17.774,5940600.0
2010-08-11 10:00:00,27.62,27.65,27.35,27.43,2088100.0,17.774,17.7933,17.6002,17.6517,2088100.0
2010-08-11 10:30:00,27.42,27.42,27.17,27.22,2390200.0,17.6453,17.6453,17.4844,17.5166,2390200.0
2010-08-11 11:00:00,27.21,27.24,27.05,27.17,2573800.0,17.5101,17.5294,17.4072,17.4844,2573800.0
2010-08-11 11:30:00,27.18,27.3,27.16,27.29,1205200.0,17.4908,17.568,17.4779,17.5616,1205200.0
2010-08-11 12:00:00,27.28,27.3,27.01,27.07,1275100.0,17.5552,17.568,17.3814,17.42,1275100.0
2010-08-11 12:30:00,27.06,27.09,26.82,26.87,1964300.0,17.4136,17.4329,17.2591,17.2913,1964300.0
2010-08-11 13:00:00,26.86,27.06,26.85,26.92,1413400.0,17.2849,17.4136,17.2785,17.3235,1413400.0
2010-08-11 13:30:00,26.92,26.92,26.84,26.91,751500.0,17.3235,17.3235,17.272,17.3171,751500.0
2010-08-11 14:00:00,26.91,26.99,26.88,26.94,790600.0,17.3171,17.3685,17.2978,17.3364,790600.0
2010-08-11 14:30:00,26.94,26.95,26.77,26.83,1372200.0,17.3364,17.3428,17.227,17.2656,1372200.0
2010-08-11 15:00:00,26.83,26.88,26.77,26.84,1412200.0,17.2656,17.2978,17.227,17.272,1412200.0
2010-08-11 15:30:00,26.84,26.96,26.83,26.9,2957500.0,17.272,17.3492,17.2656,17.3106,2957500.0
2010-08-12 09:30:00,26.9,27.78,26.8,27.68,6678900.0,17.3106,17.8769,17.2463,17.8126,6678900.0
2010-08-12 10:00:00,27.68,27.91,27.58,27.63,3624100.0,17.8126,17.9606,17.7482,17.7804,3624100.0
2010-08-12 10:30:00,27.64,27.99,27.61,27.81,3343100.0,17.7868,18.0121,17.7675,17.8962,3343100.0
2010-08-12 11:00:00,27.81,27.96,27.77,27.92,1913300.0,17.8962,17.9928,17.8705,17.967,1913300.0
2010-08-12 11:30:00,27.92,27.96,27.73,27.79,1978500.0,17.967,17.9928,17.8447,17.8834,1978500.0
2010-08-12 12:00:00,27.79,27.91,27.71,27.83,1422300.0,17.8834,17.9606,17.8319,17.9091,1422300.0
2010-08-12 12:30:00,27.83,28.02,27.8,28.01,1318600.0,17.9091,18.0314,17.8898,18.0249,1318600.0
2010-08-12 13:00:00,28.01,28.06,27.92,27.96,1413600.0,18.0249,18.0571,17.967,17.9928,1413600.0
2010-08-12 13:30:00,27.97,28.02,27.85,27.92,1032500.0,17.9992,18.0314,17.922,17.967,1032500.0
2010-08-12 14:00:00,27.92,28.02,27.9,27.99,1342200.0,17.967,18.0314,17.9541,18.0121,1342200.0
2010-08-12 14:30:00,27.99,28.15,27.92,28.09,2263800.0,18.0121,18.115,17.967,18.0764,2263800.0
2010-08-12 15:00:00,28.09,28.37,28.08,28.32,3230200.0,18.0764,18.2566,18.07,18.2244,3230200.0
2010-08-12 15:30:00,28.32,28.41,28.17,28.36,4075200.0,18.2244,18.2823,18.1279,18.2502,4075200.0
2010-08-13 09:30:00,28.44,28.66,28.3,28.62,4136600.0,18.3016,18.4432,18.2116,18.4175,4136600.0
2010-08-13 10:00:00,28.61,28.85,28.58,28.66,4446600.0,18.411,18.5655,18.3917,18.4432,4446600.0
2010-08-13 10:30:00,28.66,28.77,28.53,28.73,2748200.0,18.4432,18.514,18.3596,18.4883,2748200.0
2010-08-13 11:00:00,28.73,28.82,28.56,28.59,1867800.0,18.4883,18.5462,18.3789,18.3982,1867800.0
2010-08-13 11:30:00,28.6,28.73,28.58,28.66,1628700.0,18.4046,18.4883,18.3917,18.4432,1628700.0
2010-08-13 12:00:00,28.65,28.71,28.6,28.7,1081300.0,18.4368,18.4754,18.4046,18.469,1081300.0
2010-08-13 12:30:00,28.7,28.72,28.65,28.71,779400.0,18.469,18.4818,18.4368,18.4754,779400.0
2010-08-13 13:00:00,28.7,28.78,28.66,28.71,1238100.0,18.469,18.5204,18.4432,18.4754,1238100.0
2010-08-13 13:30:00,28.71,28.76,28.67,28.71,869900.0,18.4754,18.5076,18.4497,18.4754,869900.0
2010-08-13 14:00:00,28.72,28.75,28.55,28.61,1382000.0,18.4818,18.5011,18.3724,18.411,1382000.0
2010-08-13 14:30:00,28.6,28.65,28.32,28.45,2133000.0,18.4046,18.4368,18.2244,18.3081,2133000.0
2010-08-13 15:00:00,28.45,28.54,28.39,28.39,1123300.0,18.3081,18.366,18.2695,18.2695,1123300.0
2010-08-13 15:30:00,28.4,28.48,28.32,28.39,2227700.0,18.2759,18.3274,18.2244,18.2695,2227700.0
2010-08-16 09:30:00,28.32,28.69,28.22,28.41,3317200.0,18.2244,18.4625,18.1601,18.2823,3317200.0
2010-08-16 10:00:00,28.4,28.59,28.34,28.53,2214500.0,18.2759,18.3982,18.2373,18.3596,2214500.0
2010-08-16 10:30:00,28.53,28.76,28.5,28.72,2020500.0,18.3596,18.5076,18.3403,18.4818,2020500.0
2010-08-16 11:00:00,28.73,28.84,28.68,28.72,1783900.0,18.4883,18.5591,18.4561,18.4818,1783900.0
2010-08-16 11:30:00,28.72,28.84,28.71,28.77,1023000.0,18.4818,18.5591,18.4754,18.514,1023000.0
2010-08-16 12:00:00,28.77,28.85,28.76,28.83,875400.0,18.514,18.5655,18.5076,18.5526,875400.0
2010-08-16 12:30:00,28.84,28.85,28.72,28.77,936000.0,18.5591,18.5655,18.4818,18.514,936000.0
2010-08-16 13:00:00,28.77,28.82,28.7,28.77,845700.0,18.514,18.5462,18.469,18.514,845700.0
2010-08-16 13:30:00,28.77,28.84,28.72,28.76,1227900.0,18.514,18.5591,18.4818,18.5076,1227900.0
2010-08-16 14:00:00,28.76,28.81,28.61,28.76,1389700.0,18.5076,18.5397,18.411,18.5076,1389700.0
2010-08-16 14:30:00,28.77,28.81,28.6,28.65,1308400.0,18.514,18.5397,18.4046,18.4368,1308400.0
2010-08-16 15:00:00,28.65,28.68,28.53,28.66,1692400.0,18.4368,18.4561,18.3596,18.4432,1692400.0
2010-08-16 15:30:00,28.67,28.88,28.67,28.83,3141400.0,18.4497,18.5848,18.4497,18.5526,3141400.0
2010-08-17 09:30:00,29.29,29.65,29.29,29.62,4343600.0,18.8486,19.0803,18.8486,19.061,4343600.0
2010-08-17 10:00:00,29.61,29.86,29.47,29.84,4132600.0,19.0546,19.2154,18.9645,19.2026,4132600.0
2010-08-17 10:30:00,29.85,29.9,29.71,29.86,2922200.0,19.209,19.2412,19.1189,19.2154,2922200.0
2010-08-17 11:00:00,29.85,29.97,29.84,29.91,2365600.0,19.209,19.2862,19.2026,19.2476,2365600.0
2010-08-17 11:30:00,29.92,30.13,29.9,30.12,3090800.0,19.2541,19.3892,19.2412,19.3828,3090800.0
2010-08-17 12:00:00,30.12,30.15,29.98,29.99,2213100.0,19.3828,19.4021,19.2927,19.2991,2213100.0
2010-08-17 12:30:00,29.99,30.14,29.98,30.08,1074100.0,19.2991,19.3956,19.2927,19.357,1074100.0
2010-08-17 13:00:00,30.08,30.28,30.08,30.21,1896900.0,19.357,19.4857,19.357,19.4407,1896900.0
2010-08-17 13:30:00,30.21,30.29,30.08,30.09,1575200.0,19.4407,19.4922,19.357,19.3635,1575200.0
2010-08-17 14:00:00,30.08,30.24,30.03,30.04,1879300.0,19.357,19.46,19.3248,19.3313,1879300.0
2010-08-17 14:30:00,30.04,30.08,29.86,29.89,1852100.0,19.3313,19.357,19.2154,19.2347,1852100.0
2010-08-17 15:00:00,29.88,30.02,29.77,29.99,2341800.0,19.2283,19.3184,19.1575,19.2991,2341800.0
2010-08-17 15:30:00,30.0,30.0,29.75,29.75,2978800.0,19.3055,19.3055,19.1447,19.1447,2978800.0
2010-08-18 09:30:00,30.1,30.35,30.0,30.23,5293700.0,19.3699,19.5308,19.3055,19.4535,5293700.0
2010-08-18 10:00:00,30.24,30.47,29.89,29.93,5359600.0,19.46,19.608,19.2347,19.2605,5359600.0
2010-08-18 10:30:00,29.94,30.03,29.76,29.96,4408300.0,19.2669,19.3248,19.1511,19.2798,4408300.0
2010-08-18 11:00:00,29.96,30.19,29.9,30.03,2591800.0,19.2798,19.4278,19.2412,19.3248,2591800.0
2010-08-18 11:30:00,30.03,30.34,29.97,30.2,2098300.0,19.3248,19.5243,19.2862,19.4342,2098300.0
2010-08-18 12:00:00,30.2,30.33,30.14,30.31,1287200.0,19.4342,19.5179,19.3956,19.505,1287200.0
2010-08-18 12:30:00,30.3,30.4,30.18,30.32,1662400.0,19.4986,19.5629,19.4214,19.5115,1662400.0
2010-08-18 13:00:00,30.33,30.43,30.28,30.35,1145600.0,19.5179,19.5822,19.4857,19.5308,1145600.0
2010-08-18 13:30:00,30.35,30.38,30.22,30.28,1053500.0,19.5308,19.5501,19.4471,19.4857,1053500.0
2010-08-18 14:00:00,30.29,30.34,30.09,30.25,1765600.0,19.4922,19.5243,19.3635,19.4664,1765600.0
2010-08-18 14:30:00,30.24,30.24,30.12,30.16,1159600.0,19.46,19.46,19.3828,19.4085,1159600.0
2010-08-18 15:00:00,30.17,30.2,30.06,30.16,1655000.0,19.4149,19.4342,19.3441,19.4085,1655000.0
2010-08-18 15:30:00,30.15,30.3,30.11,30.29,3892200.0,19.4021,19.4986,19.3763,19.4922,3892200.0
2010-08-19 09:30:00,30.39,30.39,30.02,30.16,3846300.0,19.5565,19.5565,19.3184,19.4085,3846300.0
2010-08-19 10:00:00,30.15,30.17,29.82,29.91,4039700.0,19.4021,19.4149,19.1897,19.2476,4039700.0
2010-08-19 10:30:00,29.91,29.94,29.65,29.8,2725600.0,19.2476,19.2669,19.0803,19.1768,2725600.0
2010-08-19 11:00:00,29.8,29.81,29.61,29.67,1806400.0,19.1768,19.1833,19.0546,19.0932,1806400.0
2010-08-19 11:30:00,29.67,29.69,29.29,29.43,3371000.0,19.0932,19.106,18.8486,18.9387,3371000.0
2010-08-19 12:00:00,29.44,29.57,29.41,29.45,1596500.0,18.9452,19.0288,18.9259,18.9516,1596500.0
2010-08-19 12:30:00,29.45,29.67,29.42,29.59,1470200.0,18.9516,19.0932,18.9323,19.0417,1470200.0
2010-08-19 13:00:00,29.59,29.7,29.39,29.39,1011500.0,19.0417,19.1125,18.913,18.913,1011500.0
2010-08-19 13:30:00,29.39,29.43,29.31,29.33,1063600.0,18.913,18.9387,18.8615,18.8744,1063600.0
2010-08-19 14:00:00,29.33,29.55,29.31,29.44,1469800.0,18.8744,19.016,18.8615,18.9452,1469800.0
2010-08-19 14:30:00,29.44,29.57,29.41,29.51,1412600.0,18.9452,19.0288,18.9259,18.9902,1412600.0
2010-08-19 15:00:00,29.51,29.78,29.49,29.73,2222100.0,18.9902,19.164,18.9773,19.1318,2222100.0
2010-08-19 15:30:00,29.73,29.76,29.52,29.64,3611700.0,19.1318,19.1511,18.9966,19.0739,3611700.0
2010-08-20 09:30:00,29.34,29.55,29.14,29.37,3157700.0,18.8808,19.016,18.7521,18.9001,3157700.0
2010-08-20 10:00:00,29.38,29.48,29.21,29.23,1701500.0,18.9066,18.9709,18.7972,18.81,1701500.0
2010-08-20 10:30:00,29.23,29.26,29.06,29.2,1955900.0,18.81,18.8293,18.7006,18.7907,1955900.0
2010-08-20 11:00:00,29.19,29.29,29.03,29.16,1299100.0,18.7843,18.8486,18.6813,18.765,1299100.0
2010-08-20 11:30:00,29.16,29.17,28.87,28.9,2082300.0,18.765,18.7714,18.5784,18.5977,2082300.0
2010-08-20 12:00:00,28.91,29.17,28.91,29.17,1250000.0,18.6041,18.7714,18.6041,18.7714,1250000.0
2010-08-20 12:30:00,29.16,29.16,29.03,29.08,837400.0,18.765,18.765,18.6813,18.7135,837400.0
2010-08-20 13:00:00,29.08,29.38,29.07,29.33,1079700.0,18.7135,18.9066,18.7071,18.8744,1079700.0
2010-08-20 13:30:00,29.33,29.43,29.25,29.41,1019300.0,18.8744,18.9387,18.8229,18.9259,1019300.0
2010-08-20 14:00:00,29.42,29.58,29.34,29.51,1351900.0,18.9323,19.0353,18.8808,18.9902,1351900.0
2010-08-20 14:30:00,29.51,29.79,29.51,29.68,1593700.0,18.9902,19.1704,18.9902,19.0996,1593700.0
2010-08-20 15:00:00,29.68,29.71,29.55,29.64,1118200.0,19.0996,19.1189,19.016,19.0739,1118200.0
2010-08-20 15:30:00,29.64,29.69,29.0,29.63,2053000.0,19.0739,19.106,18.662,19.0674,2053000.0
2010-08-23 09:30:00,30.08,30.08,29.7,29.74,2925500.0,19.357,19.357,19.1125,19.1382,2925500.0
2010-08-23 10:00:00,29.73,29.79,29.6,29.66,1791700.0,19.1318,19.1704,19.0481,19.0867,1791700.0
2010-08-23 10:30:00,29.66,29.77,29.32,29.38,1933800.0,19.0867,19.1575,18.8679,18.9066,1933800.0
2010-08-23 11:00:00,29.38,29.46,29.21,29.28,1798700.0,18.9066,18.958,18.7972,18.8422,1798700.0
2010-08-23 11:30:00,29.28,29.4,29.24,29.32,923800.0,18.8422,18.9194,18.8165,18.8679,923800.0
2010-08-23 12:00:00,29.33,29.37,29.27,29.34,650300.0,18.8744,18.9001,18.8358,18.8808,650300.0
2010-08-23 12:30:00,29.35,29.43,29.25,29.32,1287700.0,18.8872,18.9387,18.8229,18.8679,1287700.0
2010-08-23 13:00:00,29.32,29.4,29.24,29.39,628100.0,18.8679,18.9194,18.8165,18.913,628100.0
2010-08-23 13:30:00,29.38,29.38,29.16,29.27,1050400.0,18.9066,18.9066,18.765,18.8358,1050400.0
2010-08-23 14:00:00,29.27,29.41,29.24,29.25,878300.0,18.8358,18.9259,18.8165,18.8229,878300.0
2010-08-23 14:30:00,29.25,29.37,29.12,29.17,844200.0,18.8229,18.9001,18.7392,18.7714,844200.0
2010-08-23 15:00:00,29.17,29.22,29.09,29.1,1450900.0,18.7714,18.8036,18.7199,18.7264,1450900.0
2010-08-23 15:30:00,29.11,29.12,28.9,28.93,3245600.0,18.7328,18.7392,18.5977,18.617,3245600.0
2010-08-24 09:30:00,28.21,28.31,27.65,27.74,4539300.0,18.1536,18.218,17.7933,17.8512,4539300.0
2010-08-24 10:00:00,27.74,27.88,27.42,27.83,3791800.0,17.8512,17.9413,17.6453,17.9091,3791800.0
2010-08-24 10:30:00,27.84,27.97,27.67,27.91,2456800.0,17.9155,17.9992,17.8061,17.9606,2456800.0
2010-08-24 11:00:00,27.9,28.12,27.87,28.0,1987000.0,17.9541,18.0957,17.9348,18.0185,1987000.0
2010-08-24 11:30:00,28.0,28.04,27.88,27.96,1625600.0,18.0185,18.0442,17.9413,17.9928,1625600.0
2010-08-24 12:00:00,27.96,27.98,27.66,27.71,1146400.0,17.9928,18.0056,17.7997,17.8319,1146400.0
2010-08-24 12:30:00,27.71,27.8,27.67,27.72,1046900.0,17.8319,17.8898,17.8061,17.8383,1046900.0
2010-08-24 13:00:00,27.72,27.86,27.57,27.86,1514200.0,17.8383,17.9284,17.7418,17.9284,1514200.0
2010-08-24 13:30:00,27.86,27.87,27.36,27.42,2292200.0,17.9284,17.9348,17.6066,17.6453,2292200.0
2010-08-24 14:00:00,27.42,27.5,27.26,27.36,2072700.0,17.6453,17.6967,17.5423,17.6066,2072700.0
2010-08-24 14:30:00,27.36,27.47,27.31,27.41,1232400.0,17.6066,17.6774,17.5745,17.6388,1232400.0
2010-08-24 15:00:00,27.42,27.66,27.41,27.65,1858000.0,17.6453,17.7997,17.6388,17.7933,1858000.0
2010-08-24 15:30:00,27.65,27.7,27.46,27.48,3001900.0,17.7933,17.8254,17.671,17.6839,3001900.0
2010-08-25 09:30:00,27.2,27.65,27.02,27.33,3837200.0,17.5037,17.7933,17.3879,17.5873,3837200.0
2010-08-25 10:00:00,27.33,27.84,27.18,27.72,3711900.0,17.5873,17.9155,17.4908,17.8383,3711900.0
2010-08-25 10:30:00,27.72,27.89,27.51,27.87,2293300.0,17.8383,17.9477,17.7032,17.9348,2293300.0
2010-08-25 11:00:00,27.87,28.21,27.86,28.12,2945600.0,17.9348,18.1536,17.9284,18.0957,2945600.0
2010-08-25 11:30:00,28.11,28.12,27.84,28.01,1772500.0,18.0893,18.0957,17.9155,18.0249,1772500.0
2010-08-25 12:00:00,28.01,28.08,27.9,27.91,882900.0,18.0249,18.07,17.9541,17.9606,882900.0
2010-08-25 12:30:00,27.92,27.99,27.77,27.92,1061300.0,17.967,18.0121,17.8705,17.967,1061300.0
2010-08-25 13:00:00,27.91,27.95,27.7,27.72,831300.0,17.9606,17.9863,17.8254,17.8383,831300.0
2010-08-25 13:30:00,27.72,27.93,27.7,27.91,868500.0,17.8383,17.9735,17.8254,17.9606,868500.0
2010-08-25 14:00:00,27.9,28.24,27.88,28.23,2137100.0,17.9541,18.1729,17.9413,18.1665,2137100.0
2010-08-25 14:30:00,28.22,28.48,28.17,28.43,1998000.0,18.1601,18.3274,18.1279,18.2952,1998000.0
2010-08-25 15:00:00,28.43,28.5,28.28,28.35,1573800.0,18.2952,18.3403,18.1987,18.2437,1573800.0
2010-08-25 15:30:00,28.35,28.69,28.35,28.62,3230800.0,18.2437,18.4625,18.2437,18.4175,3230800.0
2010-08-26 09:30:00,28.99,29.16,28.77,29.12,4315700.0,18.6556,18.765,18.514,18.7392,4315700.0
2010-08-26 10:00:00,29.11,29.38,29.1,29.2,4103700.0,18.7328,18.9066,18.7264,18.7907,4103700.0
2010-08-26 10:30:00,29.21,29.34,29.07,29.13,1819400.0,18.7972,18.8808,18.7071,18.7457,1819400.0
2010-08-26 11:00:00,29.13,29.16,28.84,28.98,2319800.0,18.7457,18.765,18.5591,18.6491,2319800.0
2010-08-26 11:30:00,28.98,29.23,28.68,28.99,2825400.0,18.6491,18.81,18.4561,18.6556,2825400.0
2010-08-26 12:00:00,28.99,29.1,28.71,28.74,1577200.0,18.6556,18.7264,18.4754,18.4947,1577200.0
2010-08-26 12:30:00,28.74,28.9,28.72,28.81,949200.0,18.4947,18.5977,18.4818,18.5397,949200.0
2010-08-26 13:00:00,28.81,28.83,28.64,28.69,866500.0,18.5397,18.5526,18.4304,18.4625,866500.0
2010-08-26 13:30:00,28.69,28.7,28.42,28.43,1370300.0,18.4625,18.469,18.2888,18.2952,1370300.0
2010-08-26 14:00:00,28.42,28.54,28.26,28.34,1978600.0,18.2888,18.366,18.1858,18.2373,1978600.0
2010-08-26 14:30:00,28.35,28.37,27.93,27.96,2209500.0,18.2437,18.2566,17.9735,17.9928,2209500.0
2010-08-26 15:00:00,27.97,28.03,27.73,28.0,3788000.0,17.9992,18.0378,17.8447,18.0185,3788000.0
2010-08-26 15:30:00,28.0,28.15,27.87,27.9,3283900.0,18.0185,18.115,17.9348,17.9541,3283900.0
2010-08-27 09:30:00,28.38,28.47,27.9,27.96,3534700.0,18.263,18.321,17.9541,17.9928,3534700.0
2010-08-27 10:00:00,27.96,28.41,27.68,28.34,4283300.0,17.9928,18.2823,17.8126,18.2373,4283300.0
2010-08-27 10:30:00,28.34,28.43,28.26,28.37,2115400.0,18.2373,18.2952,18.1858,18.2566,2115400.0
2010-08-27 11:00:00,28.36,28.85,28.36,28.84,2581900.0,18.2502,18.5655,18.2502,18.5591,2581900.0
2010-08-27 11:30:00,28.84,28.94,28.72,28.75,2134500.0,18.5591,18.6234,18.4818,18.5011,2134500.0
2010-08-27 12:00:00,28.75,28.83,28.72,28.76,893400.0,18.5011,18.5526,18.4818,18.5076,893400.0
2010-08-27 12:30:00,28.77,28.79,28.54,28.58,1119900.0,18.514,18.5269,18.366,18.3917,1119900.0
2010-08-27 13:00:00,28.58,28.76,28.56,28.75,1063800.0,18.3917,18.5076,18.3789,18.5011,1063800.0
2010-08-27 13:30:00,28.75,29.19,28.72,29.16,2893100.0,18.5011,18.7843,18.4818,18.765,2893100.0
2010-08-27 14:00:00,29.16,29.24,29.08,29.17,1464900.0,18.765,18.8165,18.7135,18.7714,1464900.0
2010-08-27 14:30:00,29.18,29.35,29.1,29.14,1857000.0,18.7779,18.8872,18.7264,18.7521,1857000.0
2010-08-27 15:00:00,29.14,29.31,29.05,29.3,1619700.0,18.7521,18.8615,18.6942,18.8551,1619700.0
2010-08-27 15:30:00,29.29,29.4,29.22,29.3,3097500.0,18.8486,18.9194,18.8036,18.8551,3097500.0
2010-08-30 09:30:00,29.36,29.36,28.96,29.18,2561100.0,18.8937,18.8937,18.6363,18.7779,2561100.0
2010-08-30 10:00:00,29.17,29.18,28.62,28.8,2841000.0,18.7714,18.7779,18.4175,18.5333,2841000.0
2010-08-30 10:30:00,28.8,28.99,28.58,28.89,2516800.0,18.5333,18.6556,18.3917,18.5912,2516800.0
2010-08-30 11:00:00,28.9,28.92,28.77,28.78,884000.0,18.5977,18.6105,18.514,18.5204,884000.0
2010-08-30 11:30:00,28.78,28.79,28.48,28.65,1467500.0,18.5204,18.5269,18.3274,18.4368,1467500.0
2010-08-30 12:00:00,28.65,28.76,28.58,28.66,742500.0,18.4368,18.5076,18.3917,18.4432,742500.0
2010-08-30 12:30:00,28.66,28.85,28.61,28.73,752000.0,18.4432,18.5655,18.411,18.4883,752000.0
2010-08-30 13:00:00,28.73,28.92,28.63,28.65,1281500.0,18.4883,18.6105,18.4239,18.4368,1281500.0
2010-08-30 13:30:00,28.65,28.75,28.6,28.68,1053000.0,18.4368,18.5011,18.4046,18.4561,1053000.0
2010-08-30 14:00:00,28.68,28.75,28.47,28.6,1255800.0,18.4561,18.5011,18.321,18.4046,1255800.0
2010-08-30 14:30:00,28.6,28.75,28.55,28.67,1182900.0,18.4046,18.5011,18.3724,18.4497,1182900.0
2010-08-30 15:00:00,28.67,28.71,28.55,28.56,1165600.0,18.4497,18.4754,18.3724,18.3789,1165600.0
2010-08-30 15:30:00,28.57,28.68,28.48,28.49,2651400.0,18.3853,18.4561,18.3274,18.3338,2651400.0
2010-08-31 09:30:00,28.45,28.87,28.23,28.64,3203300.0,18.3081,18.5784,18.1665,18.4304,3203300.0
2010-08-31 10:00:00,28.64,29.17,28.63,29.04,3753300.0,18.4304,18.7714,18.4239,18.6878,3753300.0
2010-08-31 10:30:00,29.04,29.08,28.77,28.99,1555100.0,18.6878,18.7135,18.514,18.6556,1555100.0
2010-08-31 11:00:00,29.0,29.07,28.85,28.86,1133800.0,18.662,18.7071,18.5655,18.5719,1133800.0
2010-08-31 11:30:00,28.85,28.91,28.63,28.68,1451400.0,18.5655,18.6041,18.4239,18.4561,1451400.0
2010-08-31 12:00:00,28.68,28.72,28.48,28.57,1801800.0,18.4561,18.4818,18.3274,18.3853,1801800.0
2010-08-31 12:30:00,28.58,28.64,28.25,28.25,1416800.0,18.3917,18.4304,18.1794,18.1794,1416800.0
2010-08-31 13:00:00,28.26,28.48,28.16,28.43,1493800.0,18.1858,18.3274,18.1215,18.2952,1493800.0
2010-08-31 13:30:00,28.44,28.59,28.43,28.55,1167700.0,18.3016,18.3982,18.2952,18.3724,1167700.0
2010-08-31 14:00:00,28.55,28.69,28.31,28.38,2103700.0,18.3724,18.4625,18.218,18.263,2103700.0
2010-08-31 14:30:00,28.38,28.46,28.09,28.22,2095000.0,18.263,18.3145,18.0764,18.1601,2095000.0
2010-08-31 15:00:00,28.22,28.31,28.17,28.22,1490100.0,18.1601,18.218,18.1279,18.1601,1490100.0
2010-08-31 15:30:00,28.22,28.5,28.21,28.29,3921300.0,18.1601,18.3403,18.1536,18.2051,3921300.0
2010-09-01 09:30:00,28.7,28.81,28.3,28.74,4567200.0,18.469,18.5397,18.2116,18.4947,4567200.0
2010-09-01 10:00:00,28.74,28.99,28.68,28.95,4087700.0,18.4947,18.6556,18.4561,18.6298,4087700.0
2010-09-01 10:30:00,28.95,29.16,28.89,29.03,2474800.0,18.6298,18.765,18.5912,18.6813,2474800.0
2010-09-01 11:00:00,29.03,29.05,28.9,29.0,1510000.0,18.6813,18.6942,18.5977,18.662,1510000.0
2010-09-01 11:30:00,29.01,29.14,28.98,29.05,1086900.0,18.6685,18.7521,18.6491,18.6942,1086900.0
2010-09-01 12:00:00,29.04,29.07,28.91,28.95,897100.0,18.6878,18.7071,18.6041,18.6298,897100.0
2010-09-01 12:30:00,28.95,29.04,28.85,29.04,923500.0,18.6298,18.6878,18.5655,18.6878,923500.0
2010-09-01 13:00:00,29.03,29.13,29.0,29.09,824800.0,18.6813,18.7457,18.662,18.7199,824800.0
2010-09-01 13:30:00,29.08,29.15,29.06,29.15,876100.0,18.7135,18.7585,18.7006,18.7585,876100.0
2010-09-01 14:00:00,29.14,29.23,29.1,29.17,1353100.0,18.7521,18.81,18.7264,18.7714,1353100.0
2010-09-01 14:30:00,29.18,29.44,29.09,29.4,2205600.0,18.7779,18.9452,18.7199,18.9194,2205600.0
2010-09-01 15:00:00,29.4,29.51,29.35,29.43,2171800.0,18.9194,18.9902,18.8872,18.9387,2171800.0
2010-09-01 15:30:00,29.42,29.49,29.35,29.38,2943200.0,18.9323,18.9773,18.8872,18.9066,2943200.0
2010-09-02 09:30:00,29.44,29.92,29.3,29.81,3989700.0,18.9452,19.2541,18.8551,19.1833,3989700.0
2010-09-02 10:00:00,29.81,30.03,29.78,29.97,2559100.0,19.1833,19.3248,19.164,19.2862,2559100.0
2010-09-02 10:30:00,29.97,30.21,29.88,30.15,2453300.0,19.2862,19.4407,19.2283,19.4021,2453300.0
2010-09-02 11:00:00,30.15,30.24,29.93,29.98,1951100.0,19.4021,19.46,19.2605,19.2927,1951100.0
2010-09-02 11:30:00,29.97,30.12,29.96,30.04,1115000.0,19.2862,19.3828,19.2798,19.3313,1115000.0
2010-09-02 12:00:00,30.04,30.18,30.02,30.1,810700.0,19.3313,19.4214,19.3184,19.3699,810700.0
2010-09-02 12:30:00,30.11,30.2,29.99,29.99,1146100.0,19.3763,19.4342,19.2991,19.2991,1146100.0
2010-09-02 13:00:00,30.0,30.03,29.73,29.84,1772600.0,19.3055,19.3248,19.1318,19.2026,1772600.0
2010-09-02 13:30:00,29.84,29.98,29.84,29.95,576600.0,19.2026,19.2927,19.2026,19.2734,576600.0
2010-09-02 14:00:00,29.96,30.15,29.94,30.1,1043600.0,19.2798,19.4021,19.2669,19.3699,1043600.0
2010-09-02 14:30:00,30.1,30.14,30.02,30.13,720600.0,19.3699,19.3956,19.3184,19.3892,720600.0
2010-09-02 15:00:00,30.14,30.14,29.99,30.11,1144700.0,19.3956,19.3956,19.2991,19.3763,1144700.0
2010-09-02 15:30:00,30.11,30.18,30.03,30.08,2525200.0,19.3763,19.4214,19.3248,19.357,2525200.0
2010-09-03 09:30:00,30.67,31.09,30.65,31.06,4227800.0,19.7367,20.007,19.7238,19.9877,4227800.0
2010-09-03 10:00:00,31.06,31.06,30.7,30.75,2898200.0,19.9877,19.9877,19.756,19.7882,2898200.0
2010-09-03 10:30:00,30.75,30.81,30.43,30.75,2369400.0,19.7882,19.8268,19.5822,19.7882,2369400.0
2010-09-03 11:00:00,30.75,30.88,30.66,30.82,1284200.0,19.7882,19.8718,19.7303,19.8332,1284200.0
2010-09-03 11:30:00,30.81,30.87,30.77,30.85,822200.0,19.8268,19.8654,19.801,19.8525,822200.0
2010-09-03 12:00:00,30.85,30.95,30.83,30.9,709500.0,19.8525,19.9169,19.8397,19.8847,709500.0
2010-09-03 12:30:00,30.89,30.98,30.85,30.96,1326100.0,19.8783,19.9362,19.8525,19.9233,1326100.0
2010-09-03 13:00:00,30.96,31.15,30.92,31.15,1830600.0,19.9233,20.0456,19.8976,20.0456,1830600.0
2010-09-03 13:30:00,31.14,31.34,31.14,31.2,1747600.0,20.0391,20.1678,20.0391,20.0778,1747600.0
2010-09-03 14:00:00,31.19,31.23,31.06,31.16,975700.0,20.0713,20.0971,19.9877,20.052,975700.0
2010-09-03 14:30:00,31.16,31.22,30.85,30.9,1687200.0,20.052,20.0906,19.8525,19.8847,1687200.0
2010-09-03 15:00:00,30.89,31.14,30.88,31.08,1305200.0,19.8783,20.0391,19.8718,20.0005,1305200.0
2010-09-03 15:30:00,31.07,31.11,30.94,30.99,2375200.0,19.9941,20.0198,19.9104,19.9426,2375200.0
2010-09-07 09:30:00,30.8,31.07,30.54,30.64,3481000.0,19.8203,19.9941,19.653,19.7174,3481000.0
2010-09-07 10:00:00,30.63,30.99,30.62,30.91,2351700.0,19.711,19.9426,19.7045,19.8911,2351700.0
2010-09-07 10:30:00,30.92,31.4,30.89,31.34,2828000.0,19.8976,20.2065,19.8783,20.1678,2828000.0
2010-09-07 11:00:00,31.33,31.39,31.09,31.16,1817500.0,20.1614,20.2,20.007,20.052,1817500.0
2010-09-07 11:30:00,31.15,31.19,31.02,31.16,1309900.0,20.0456,20.0713,19.9619,20.052,1309900.0
2010-09-07 12:00:00,31.16,31.26,31.11,31.21,1065600.0,20.052,20.1164,20.0198,20.0842,1065600.0
2010-09-07 12:30:00,31.21,31.38,31.15,31.32,1694700.0,20.0842,20.1936,20.0456,20.155,1694700.0
2010-09-07 13:00:00,31.32,31.43,31.16,31.27,1563800.0,20.155,20.2258,20.052,20.1228,1563800.0
2010-09-07 13:30:00,31.27,31.44,31.26,31.43,1363500.0,20.1228,20.2322,20.1164,20.2258,1363500.0
2010-09-07 14:00:00,31.43,31.46,31.32,31.38,1177000.0,20.2258,20.2451,20.155,20.1936,1177000.0
2010-09-07 14:30:00,31.38,31.38,31.03,31.12,1886100.0,20.1936,20.1936,19.9684,20.0263,1886100.0
2010-09-07 15:00:00,31.11,31.24,31.03,31.21,1886900.0,20.0198,20.1035,19.9684,20.0842,1886900.0
2010-09-07 15:30:00,31.2,31.35,31.11,31.17,2785100.0,20.0778,20.1743,20.0198,20.0585,2785100.0
2010-09-08 09:30:00,31.31,31.45,31.19,31.37,3959400.0,20.1485,20.2386,20.0713,20.1872,3959400.0
2010-09-08 10:00:00,31.37,31.55,31.29,31.5,2965400.0,20.1872,20.303,20.1357,20.2708,2965400.0
2010-09-08 10:30:00,31.5,31.74,31.46,31.68,3082700.0,20.2708,20.4253,20.2451,20.3866,3082700.0
2010-09-08 11:00:00,31.68,31.83,31.67,31.82,1592000.0,20.3866,20.4832,20.3802,20.4767,1592000.0
2010-09-08 11:30:00,31.81,31.83,31.66,31.72,1049200.0,20.4703,20.4832,20.3738,20.4124,1049200.0
2010-09-08 12:00:00,31.72,31.95,31.72,31.9,1744900.0,20.4124,20.5604,20.4124,20.5282,1744900.0
2010-09-08 12:30:00,31.89,31.99,31.83,31.97,863400.0,20.5218,20.5861,20.4832,20.5733,863400.0
2010-09-08 13:00:00,31.96,31.97,31.75,31.79,1237900.0,20.5668,20.5733,20.4317,20.4574,1237900.0
2010-09-08 13:30:00,31.8,31.84,31.52,31.55,2144200.0,20.4639,20.4896,20.2837,20.303,2144200.0
2010-09-08 14:00:00,31.56,31.68,31.44,31.66,2027400.0,20.3094,20.3866,20.2322,20.3738,2027400.0
2010-09-08 14:30:00,31.67,31.75,31.53,31.56,1447700.0,20.3802,20.4317,20.2901,20.3094,1447700.0
2010-09-08 15:00:00,31.56,31.71,31.55,31.59,1710700.0,20.3094,20.406,20.303,20.3287,1710700.0
2010-09-08 15:30:00,31.58,31.64,31.48,31.58,2820700.0,20.3223,20.3609,20.2579,20.3223,2820700.0
2010-09-09 09:30:00,32.35,32.54,32.2,32.25,5179300.0,20.8178,20.9401,20.7213,20.7535,5179300.0
2010-09-09 10:00:00,32.24,32.29,31.96,32.29,3811800.0,20.747,20.7792,20.5668,20.7792,3811800.0
2010-09-09 10:30:00,32.28,32.29,32.0,32.06,1737300.0,20.7728,20.7792,20.5926,20.6312,1737300.0
2010-09-09 11:00:00,32.06,32.3,32.03,32.28,1546600.0,20.6312,20.7856,20.6119,20.7728,1546600.0
2010-09-09 11:30:00,32.28,32.3,32.11,32.12,973000.0,20.7728,20.7856,20.6634,20.6698,973000.0
2010-09-09 12:00:00,32.11,32.19,32.05,32.09,929800.0,20.6634,20.7148,20.6247,20.6505,929800.0
2010-09-09 12:30:00,32.08,32.13,31.86,31.87,1212700.0,20.6441,20.6762,20.5025,20.5089,1212700.0
2010-09-09 13:00:00,31.87,31.9,31.6,31.67,2157400.0,20.5089,20.5282,20.3352,20.3802,2157400.0
2010-09-09 13:30:00,31.67,31.81,31.57,31.62,1813200.0,20.3802,20.4703,20.3159,20.348,1813200.0
2010-09-09 14:00:00,31.62,31.67,31.48,31.5,1284300.0,20.348,20.3802,20.2579,20.2708,1284300.0
2010-09-09 14:30:00,31.51,31.78,31.5,31.75,1088800.0,20.2772,20.451,20.2708,20.4317,1088800.0
2010-09-09 15:00:00,31.75,31.86,31.73,31.8,1370800.0,20.4317,20.5025,20.4188,20.4639,1370800.0
2010-09-09 15:30:00,31.81,31.86,31.62,31.65,2571600.0,20.4703,20.5025,20.348,20.3673,2571600.0
2010-09-10 09:30:00,31.82,31.99,31.61,31.72,2812000.0,20.4767,20.5861,20.3416,20.4124,2812000.0
2010-09-10 10:00:00,31.72,31.76,31.42,31.69,3251900.0,20.4124,20.4381,20.2193,20.3931,3251900.0
2010-09-10 10:30:00,31.7,31.78,31.63,31.69,1298300.0,20.3995,20.451,20.3545,20.3931,1298300.0
2010-09-10 11:00:00,31.69,31.75,31.56,31.75,1119400.0,20.3931,20.4317,20.3094,20.4317,1119400.0
2010-09-10 11:30:00,31.75,31.76,31.5,31.6,1102000.0,20.4317,20.4381,20.2708,20.3352,1102000.0
2010-09-10 12:00:00,31.58,31.67,31.44,31.5,1184000.0,20.3223,20.3802,20.2322,20.2708,1184000.0
2010-09-10 12:30:00,31.5,31.63,31.43,31.55,944800.0,20.2708,20.3545,20.2258,20.303,944800.0
2010-09-10 13:00:00,31.55,31.63,31.53,31.57,519100.0,20.303,20.3545,20.2901,20.3159,519100.0
2010-09-10 13:30:00,31.56,31.72,31.54,31.66,855900.0,20.3094,20.4124,20.2966,20.3738,855900.0
2010-09-10 14:00:00,31.67,31.82,31.63,31.8,1084700.0,20.3802,20.4767,20.3545,20.4639,1084700.0
2010-09-10 14:30:00,31.8,31.9,31.77,31.84,1072200.0,20.4639,20.5282,20.4446,20.4896,1072200.0
2010-09-10 15:00:00,31.85,31.85,31.7,31.77,900200.0,20.496,20.496,20.3995,20.4446,900200.0
2010-09-10 15:30:00,31.77,31.77,31.58,31.63,1620800.0,20.4446,20.4446,20.3223,20.3545,1620800.0
2010-09-13 09:30:00,32.38,32.68,32.3,32.48,4759700.0,20.8371,21.0302,20.7856,20.9015,4759700.0
2010-09-13 10:00:00,32.49,32.57,32.37,32.51,2031500.0,20.9079,20.9594,20.8307,20.9208,2031500.0
2010-09-13 10:30:00,32.52,32.64,32.45,32.48,1441700.0,20.9272,21.0044,20.8822,20.9015,1441700.0
2010-09-13 11:00:00,32.48,32.55,32.45,32.54,816600.0,20.9015,20.9465,20.8822,20.9401,816600.0
2010-09-13 11:30:00,32.53,32.55,32.39,32.46,1229800.0,20.9336,20.9465,20.8435,20.8886,1229800.0
2010-09-13 12:00:00,32.45,32.51,32.09,32.24,1768300.0,20.8822,20.9208,20.6505,20.747,1768300.0
2010-09-13 12:30:00,32.24,32.34,32.17,32.18,1007300.0,20.747,20.8114,20.702,20.7084,1007300.0
2010-09-13 13:00:00,32.18,32.34,32.09,32.26,1112100.0,20.7084,20.8114,20.6505,20.7599,1112100.0
2010-09-13 13:30:00,32.26,32.31,32.15,32.16,560500.0,20.7599,20.7921,20.6891,20.6955,560500.0
2010-09-13 14:00:00,32.16,32.19,32.01,32.17,1459700.0,20.6955,20.7148,20.599,20.702,1459700.0
2010-09-13 14:30:00,32.17,32.21,32.03,32.06,1185100.0,20.702,20.7277,20.6119,20.6312,1185100.0
2010-09-13 15:00:00,32.06,32.12,31.93,32.09,2002000.0,20.6312,20.6698,20.5475,20.6505,2002000.0
2010-09-13 15:30:00,32.09,32.17,32.03,32.13,3011900.0,20.6505,20.702,20.6119,20.6762,3011900.0
2010-09-14 09:30:00,32.19,32.19,31.81,31.97,2962700.0,20.7148,20.7148,20.4703,20.5733,2962700.0
2010-09-14 10:00:00,31.97,32.28,31.93,32.2,2258300.0,20.5733,20.7728,20.5475,20.7213,2258300.0
2010-09-14 10:30:00,32.21,32.37,32.11,32.24,2031900.0,20.7277,20.8307,20.6634,20.747,2031900.0
2010-09-14 11:00:00,32.24,32.31,32.1,32.13,1382200.0,20.747,20.7921,20.6569,20.6762,1382200.0
2010-09-14 11:30:00,32.14,32.25,32.13,32.24,975200.0,20.6827,20.7535,20.6762,20.747,975200.0
2010-09-14 12:00:00,32.24,32.26,32.15,32.21,676200.0,20.747,20.7599,20.6891,20.7277,676200.0
2010-09-14 12:30:00,32.21,32.21,31.96,32.0,1379900.0,20.7277,20.7277,20.5668,20.5926,1379900.0
2010-09-14 13:00:00,32.0,32.04,31.85,31.94,1070000.0,20.5926,20.6183,20.496,20.554,1070000.0
2010-09-14 13:30:00,31.95,32.0,31.8,31.84,928300.0,20.5604,20.5926,20.4639,20.4896,928300.0
2010-09-14 14:00:00,31.85,31.94,31.82,31.85,1067800.0,20.496,20.554,20.4767,20.496,1067800.0
2010-09-14 14:30:00,31.85,32.02,31.7,31.93,1657400.0,20.496,20.6054,20.3995,20.5475,1657400.0
2010-09-14 15:00:00,31.92,31.98,31.85,31.91,961300.0,20.5411,20.5797,20.496,20.5347,961300.0
2010-09-14 15:30:00,31.91,31.95,31.73,31.75,2487300.0,20.5347,20.5604,20.4188,20.4317,2487300.0
2010-09-15 09:30:00,31.55,31.8,31.33,31.67,2934200.0,20.303,20.4639,20.1614,20.3802,2934200.0
2010-09-15 10:00:00,31.67,31.78,31.57,31.7,1795000.0,20.3802,20.451,20.3159,20.3995,1795000.0
2010-09-15 10:30:00,31.69,31.72,31.5,31.64,1676300.0,20.3931,20.4124,20.2708,20.3609,1676300.0
2010-09-15 11:00:00,31.64,31.65,31.43,31.53,1026300.0,20.3609,20.3673,20.2258,20.2901,1026300.0
2010-09-15 11:30:00,31.53,31.78,31.5,31.72,1343500.0,20.2901,20.451,20.2708,20.4124,1343500.0
2010-09-15 12:00:00,31.72,32.03,31.72,32.0,2170000.0,20.4124,20.6119,20.4124,20.5926,2170000.0
2010-09-15 12:30:00,31.99,32.0,31.76,31.83,1040500.0,20.5861,20.5926,20.4381,20.4832,1040500.0
2010-09-15 13:00:00,31.82,31.98,31.81,31.88,888300.0,20.4767,20.5797,20.4703,20.5153,888300.0
2010-09-15 13:30:00,31.88,32.04,31.85,32.01,824000.0,20.5153,20.6183,20.496,20.599,824000.0
2010-09-15 14:00:00,32.01,32.09,31.96,32.02,761700.0,20.599,20.6505,20.5668,20.6054,761700.0
2010-09-15 14:30:00,32.01,32.13,31.91,32.13,1011100.0,20.599,20.6762,20.5347,20.6762,1011100.0
2010-09-15 15:00:00,32.13,32.25,32.12,32.23,1736200.0,20.6762,20.7535,20.6698,20.7406,1736200.0
2010-09-15 15:30:00,32.24,32.37,32.19,32.29,2568300.0,20.747,20.8307,20.7148,20.7792,2568300.0
2010-09-16 09:30:00,32.33,32.61,32.16,32.41,2827800.0,20.8049,20.9851,20.6955,20.8564,2827800.0
2010-09-16 10:00:00,32.4,32.52,32.26,32.26,2259400.0,20.85,20.9272,20.7599,20.7599,2259400.0
2010-09-16 10:30:00,32.26,32.35,32.08,32.26,1570500.0,20.7599,20.8178,20.6441,20.7599,1570500.0
2010-09-16 11:00:00,32.26,32.35,32.23,32.24,1040400.0,20.7599,20.8178,20.7406,20.747,1040400.0
2010-09-16 11:30:00,32.25,32.31,32.1,32.19,918300.0,20.7535,20.7921,20.6569,20.7148,918300.0
2010-09-16 12:00:00,32.19,32.21,32.08,32.13,687100.0,20.7148,20.7277,20.6441,20.6762,687100.0
2010-09-16 12:30:00,32.13,32.26,32.12,32.24,500400.0,20.6762,20.7599,20.6698,20.747,500400.0
2010-09-16 13:00:00,32.24,32.24,32.08,32.17,637700.0,20.747,20.747,20.6441,20.702,637700.0
2010-09-16 13:30:00,32.17,32.19,32.07,32.13,482900.0,20.702,20.7148,20.6376,20.6762,482900.0
2010-09-16 14:00:00,32.12,32.21,32.02,32.21,842600.0,20.6698,20.7277,20.6054,20.7277,842600.0
2010-09-16 14:30:00,32.21,32.22,32.09,32.11,962400.0,20.7277,20.7341,20.6505,20.6634,962400.0
2010-09-16 15:00:00,32.12,32.19,32.06,32.17,805200.0,20.6698,20.7148,20.6312,20.702,805200.0
2010-09-16 15:30:00,32.17,32.21,32.1,32.18,1417200.0,20.702,20.7277,20.6569,20.7084,1417200.0
2010-09-17 09:30:00,32.41,32.41,31.91,32.03,3446000.0,20.8564,20.8564,20.5347,20.6119,3446000.0
2010-09-17 10:00:00,32.02,32.29,31.93,32.21,2035300.0,20.6054,20.7792,20.5475,20.7277,2035300.0
2010-09-17 10:30:00,32.21,32.28,32.07,32.15,1371300.0,20.7277,20.7728,20.6376,20.6891,1371300.0
2010-09-17 11:00:00,32.16,32.21,32.01,32.03,1054500.0,20.6955,20.7277,20.599,20.6119,1054500.0
2010-09-17 11:30:00,32.02,32.09,31.99,32.01,726300.0,20.6054,20.6505,20.5861,20.599,726300.0
2010-09-17 12:00:00,32.02,32.16,32.01,32.16,576600.0,20.6054,20.6955,20.599,20.6955,576600.0
2010-09-17 12:30:00,32.16,32.2,32.07,32.17,480700.0,20.6955,20.7213,20.6376,20.702,480700.0
2010-09-17 13:00:00,32.16,32.28,32.12,32.17,741000.0,20.6955,20.7728,20.6698,20.702,741000.0
2010-09-17 13:30:00,32.17,32.27,32.15,32.16,763300.0,20.702,20.7663,20.6891,20.6955,763300.0
2010-09-17 14:00:00,32.16,32.18,31.99,32.03,1070800.0,20.6955,20.7084,20.5861,20.6119,1070800.0
2010-09-17 14:30:00,32.02,32.16,32.02,32.07,816000.0,20.6054,20.6955,20.6054,20.6376,816000.0
2010-09-17 15:00:00,32.06,32.09,31.97,31.97,1157400.0,20.6312,20.6505,20.5733,20.5733,1157400.0
2010-09-17 15:30:00,31.97,32.1,31.97,32.0,2416700.0,20.5733,20.6569,20.5733,20.5926,2416700.0
2010-09-20 09:30:00,32.21,32.24,31.81,31.99,2170000.0,20.7277,20.747,20.4703,20.5861,2170000.0
2010-09-20 10:00:00,31.99,32.2,31.85,32.1,2142700.0,20.5861,20.7213,20.496,20.6569,2142700.0
2010-09-20 10:30:00,32.1,32.45,32.09,32.41,2563600.0,20.6569,20.8822,20.6505,20.8564,2563600.0
2010-09-20 11:00:00,32.41,32.48,32.32,32.46,1389900.0,20.8564,20.9015,20.7985,20.8886,1389900.0
2010-09-20 11:30:00,32.46,32.5,32.31,32.33,1287000.0,20.8886,20.9143,20.7921,20.8049,1287000.0
2010-09-20 12:00:00,32.34,32.35,32.21,32.23,1157400.0,20.8114,20.8178,20.7277,20.7406,1157400.0
2010-09-20 12:30:00,32.23,32.33,32.23,32.28,923400.0,20.7406,20.8049,20.7406,20.7728,923400.0
2010-09-20 13:00:00,32.28,32.35,32.06,32.23,1124500.0,20.7728,20.8178,20.6312,20.7406,1124500.0
2010-09-20 13:30:00,32.23,32.25,32.15,32.22,698000.0,20.7406,20.7535,20.6891,20.7341,698000.0
2010-09-20 14:00:00,32.23,32.27,32.16,32.19,771000.0,20.7406,20.7663,20.6955,20.7148,771000.0
2010-09-20 14:30:00,32.19,32.3,32.17,32.2,1369300.0,20.7148,20.7856,20.702,20.7213,1369300.0
2010-09-20 15:00:00,32.2,32.25,32.18,32.19,781500.0,20.7213,20.7535,20.7084,20.7148,781500.0
2010-09-20 15:30:00,32.21,32.21,32.02,32.05,3519600.0,20.7277,20.7277,20.6054,20.6247,3519600.0
2010-09-21 09:30:00,32.2,32.39,32.01,32.1,2952700.0,20.7213,20.8435,20.599,20.6569,2952700.0
2010-09-21 10:00:00,32.1,32.26,31.87,32.04,2893000.0,20.6569,20.7599,20.5089,20.6183,2893000.0
2010-09-21 10:30:00,32.05,32.12,31.95,32.01,967500.0,20.6247,20.6698,20.5604,20.599,967500.0
2010-09-21 11:00:00,32.01,32.01,31.66,31.67,2654100.0,20.599,20.599,20.3738,20.3802,2654100.0
2010-09-21 11:30:00,31.68,31.75,31.57,31.69,1664700.0,20.3866,20.4317,20.3159,20.3931,1664700.0
2010-09-21 12:00:00,31.7,31.75,31.53,31.58,928900.0,20.3995,20.4317,20.2901,20.3223,928900.0
2010-09-21 12:30:00,31.58,31.71,31.54,31.68,805500.0,20.3223,20.406,20.2966,20.3866,805500.0
2010-09-21 13:00:00,31.67,31.73,31.55,31.55,879100.0,20.3802,20.4188,20.303,20.303,879100.0
2010-09-21 13:30:00,31.55,31.64,31.45,31.6,1923200.0,20.303,20.3609,20.2386,20.3352,1923200.0
2010-09-21 14:00:00,31.61,31.93,31.51,31.83,2032800.0,20.3416,20.5475,20.2772,20.4832,2032800.0
2010-09-21 14:30:00,31.82,32.1,31.76,31.94,2586900.0,20.4767,20.6569,20.4381,20.554,2586900.0
2010-09-21 15:00:00,31.94,31.95,31.67,31.72,1591300.0,20.554,20.5604,20.3802,20.4124,1591300.0
2010-09-21 15:30:00,31.72,31.73,31.46,31.5,3684300.0,20.4124,20.4188,20.2451,20.2708,3684300.0
2010-09-22 09:30:00,31.78,32.09,31.69,31.9,3353300.0,20.451,20.6505,20.3931,20.5282,3353300.0
2010-09-22 10:00:00,31.9,32.05,31.8,31.98,2426500.0,20.5282,20.6247,20.4639,20.5797,2426500.0
2010-09-22 10:30:00,31.98,32.39,31.95,32.38,3560300.0,20.5797,20.8435,20.5604,20.8371,3560300.0
2010-09-22 11:00:00,32.38,32.44,32.16,32.3,3363600.0,20.8371,20.8757,20.6955,20.7856,3363600.0
2010-09-22 11:30:00,32.29,32.43,32.2,32.4,1450100.0,20.7792,20.8693,20.7213,20.85,1450100.0
2010-09-22 12:00:00,32.39,32.58,32.35,32.37,2468600.0,20.8435,20.9658,20.8178,20.8307,2468600.0
2010-09-22 12:30:00,32.37,32.43,32.09,32.33,1849200.0,20.8307,20.8693,20.6505,20.8049,1849200.0
2010-09-22 13:00:00,32.31,32.38,32.25,32.29,1308100.0,20.7921,20.8371,20.7535,20.7792,1308100.0
2010-09-22 13:30:00,32.3,32.45,32.22,32.42,973500.0,20.7856,20.8822,20.7341,20.8628,973500.0
2010-09-22 14:00:00,32.41,32.85,32.36,32.69,3857600.0,20.8564,21.1396,20.8242,21.0366,3857600.0
2010-09-22 14:30:00,32.69,32.86,32.65,32.8,2667900.0,21.0366,21.146,21.0109,21.1074,2667900.0
2010-09-22 15:00:00,32.8,32.97,32.75,32.81,3194200.0,21.1074,21.2168,21.0752,21.1138,3194200.0
2010-09-22 15:30:00,32.81,33.03,32.77,32.98,4729200.0,21.1138,21.2554,21.0881,21.2232,4729200.0
2010-09-23 09:30:00,33.03,33.29,32.8,32.9,5754300.0,21.2554,21.4227,21.1074,21.1717,5754300.0
2010-09-23 10:00:00,32.91,33.24,32.8,33.14,3367100.0,21.1782,21.3905,21.1074,21.3262,3367100.0
2010-09-23 10:30:00,33.14,33.2,33.05,33.18,2060100.0,21.3262,21.3648,21.2683,21.3519,2060100.0
2010-09-23 11:00:00,33.17,33.59,33.1,33.57,3256000.0,21.3455,21.6158,21.3004,21.6029,3256000.0
2010-09-23 11:30:00,33.56,33.65,33.44,33.48,1557700.0,21.5965,21.6544,21.5192,21.545,1557700.0
2010-09-23 12:00:00,33.48,33.49,33.33,33.39,1313000.0,21.545,21.5514,21.4484,21.4871,1313000.0
2010-09-23 12:30:00,33.39,33.39,33.18,33.38,1442100.0,21.4871,21.4871,21.3519,21.4806,1442100.0
2010-09-23 13:00:00,33.37,33.4,33.26,33.33,895400.0,21.4742,21.4935,21.4034,21.4484,895400.0
2010-09-23 13:30:00,33.33,33.36,32.75,32.84,3448700.0,21.4484,21.4678,21.0752,21.1331,3448700.0
2010-09-23 14:00:00,32.85,32.95,32.67,32.72,1881900.0,21.1396,21.2039,21.0237,21.0559,1881900.0
2010-09-23 14:30:00,32.71,32.76,32.22,32.23,3241400.0,21.0495,21.0816,20.7341,20.7406,3241400.0
2010-09-23 15:00:00,32.23,32.33,32.01,32.1,4557300.0,20.7406,20.8049,20.599,20.6569,4557300.0
2010-09-23 15:30:00,32.1,32.11,31.77,31.97,5260100.0,20.6569,20.6634,20.4446,20.5733,5260100.0
2010-09-24 09:30:00,32.61,33.03,32.44,32.94,5738800.0,20.9851,21.2554,20.8757,21.1975,5738800.0
2010-09-24 10:00:00,32.93,33.17,32.8,32.9,3736400.0,21.191,21.3455,21.1074,21.1717,3736400.0
2010-09-24 10:30:00,32.91,33.09,32.72,32.94,2082500.0,21.1782,21.294,21.0559,21.1975,2082500.0
2010-09-24 11:00:00,32.94,33.25,32.91,33.12,1333200.0,21.1975,21.397,21.1782,21.3133,1333200.0
2010-09-24 11:30:00,33.12,33.48,33.11,33.38,2302100.0,21.3133,21.545,21.3069,21.4806,2302100.0
2010-09-24 12:00:00,33.38,33.43,33.29,33.37,796500.0,21.4806,21.5128,21.4227,21.4742,796500.0
2010-09-24 12:30:00,33.37,33.52,33.35,33.47,1581900.0,21.4742,21.5707,21.4613,21.5385,1581900.0
2010-09-24 13:00:00,33.47,33.49,33.35,33.44,825000.0,21.5385,21.5514,21.4613,21.5192,825000.0
2010-09-24 13:30:00,33.45,33.51,33.39,33.44,915000.0,21.5257,21.5643,21.4871,21.5192,915000.0
2010-09-24 14:00:00,33.44,33.55,33.42,33.49,1175500.0,21.5192,21.59,21.5064,21.5514,1175500.0
2010-09-24 14:30:00,33.49,33.59,33.44,33.57,1434300.0,21.5514,21.6158,21.5192,21.6029,1434300.0
2010-09-24 15:00:00,33.57,33.75,33.55,33.7,2707100.0,21.6029,21.7187,21.59,21.6866,2707100.0
2010-09-24 15:30:00,33.7,33.86,33.59,33.7,3957200.0,21.6866,21.7895,21.6158,21.6866,3957200.0
2010-09-27 09:30:00,33.95,34.29,33.85,33.91,4692000.0,21.8474,22.0662,21.7831,21.8217,4692000.0
2010-09-27 10:00:00,33.92,34.41,33.9,34.39,2683200.0,21.8281,22.1434,21.8153,22.1306,2683200.0
2010-09-27 10:30:00,34.4,34.8,34.25,34.72,3518100.0,22.137,22.3944,22.0405,22.3429,3518100.0
2010-09-27 11:00:00,34.71,34.84,34.6,34.77,2679200.0,22.3365,22.4202,22.2657,22.3751,2679200.0
2010-09-27 11:30:00,34.76,34.83,34.65,34.77,1564600.0,22.3687,22.4137,22.2979,22.3751,1564600.0
2010-09-27 12:00:00,34.78,34.82,34.58,34.65,1479000.0,22.3816,22.4073,22.2528,22.2979,1479000.0
2010-09-27 12:30:00,34.65,34.8,34.6,34.78,1172100.0,22.2979,22.3944,22.2657,22.3816,1172100.0
2010-09-27 13:00:00,34.78,34.9,34.7,34.89,1254400.0,22.3816,22.4588,22.3301,22.4523,1254400.0
2010-09-27 13:30:00,34.88,35.12,34.86,35.07,2317500.0,22.4459,22.6003,22.433,22.5682,2317500.0
2010-09-27 14:00:00,35.06,35.18,34.98,35.09,2023400.0,22.5617,22.639,22.5103,22.581,2023400.0
2010-09-27 14:30:00,35.09,35.28,34.96,35.2,2397200.0,22.581,22.7033,22.4974,22.6518,2397200.0
2010-09-27 15:00:00,35.2,35.42,35.13,35.34,2872700.0,22.6518,22.7934,22.6068,22.7419,2872700.0
2010-09-27 15:30:00,35.34,35.34,35.0,35.16,4639900.0,22.7419,22.7419,22.5231,22.6261,4639900.0
2010-09-28 09:30:00,35.8,35.9,35.24,35.52,5882100.0,23.0379,23.1023,22.6776,22.8578,5882100.0
2010-09-28 10:00:00,35.51,35.51,34.82,35.2,5837500.0,22.8513,22.8513,22.4073,22.6518,5837500.0
2010-09-28 10:30:00,35.2,35.57,35.19,35.55,2385000.0,22.6518,22.8899,22.6454,22.8771,2385000.0
2010-09-28 11:00:00,35.56,35.65,35.2,35.48,2354600.0,22.8835,22.9414,22.6518,22.832,2354600.0
2010-09-28 11:30:00,35.48,35.55,35.16,35.22,1752100.0,22.832,22.8771,22.6261,22.6647,1752100.0
2010-09-28 12:00:00,35.22,35.32,35.06,35.21,1219300.0,22.6647,22.729,22.5617,22.6583,1219300.0
2010-09-28 12:30:00,35.22,35.43,35.18,35.43,747700.0,22.6647,22.7998,22.639,22.7998,747700.0
2010-09-28 13:00:00,35.43,35.54,35.37,35.54,1322400.0,22.7998,22.8706,22.7612,22.8706,1322400.0
2010-09-28 13:30:00,35.54,35.75,35.51,35.74,1869500.0,22.8706,23.0058,22.8513,22.9993,1869500.0
2010-09-28 14:00:00,35.74,35.79,35.5,35.55,1651300.0,22.9993,23.0315,22.8449,22.8771,1651300.0
2010-09-28 14:30:00,35.54,35.6,35.21,35.43,2114100.0,22.8706,22.9092,22.6583,22.7998,2114100.0
2010-09-28 15:00:00,35.43,35.58,35.35,35.5,1899600.0,22.7998,22.8964,22.7484,22.8449,1899600.0
2010-09-28 15:30:00,35.51,35.68,35.49,35.59,2823700.0,22.8513,22.9607,22.8384,22.9028,2823700.0
2010-09-29 09:30:00,35.49,35.6,34.92,35.02,5707100.0,22.8384,22.9092,22.4716,22.536,5707100.0
2010-09-29 10:00:00,35.01,35.13,34.72,34.76,3637400.0,22.5296,22.6068,22.3429,22.3687,3637400.0
2010-09-29 10:30:00,34.78,34.9,34.7,34.86,2439200.0,22.3816,22.4588,22.3301,22.433,2439200.0
2010-09-29 11:00:00,34.86,35.04,34.82,34.85,2053700.0,22.433,22.5489,22.4073,22.4266,2053700.0
2010-09-29 11:30:00,34.85,34.89,34.76,34.83,1320000.0,22.4266,22.4523,22.3687,22.4137,1320000.0
2010-09-29 12:00:00,34.83,35.17,34.81,35.06,1369800.0,22.4137,22.6325,22.4009,22.5617,1369800.0
2010-09-29 12:30:00,35.07,35.08,34.9,34.9,1008600.0,22.5682,22.5746,22.4588,22.4588,1008600.0
2010-09-29 13:00:00,34.9,34.94,34.6,34.65,1737200.0,22.4588,22.4845,22.2657,22.2979,1737200.0
2010-09-29 13:30:00,34.65,34.77,34.55,34.71,1877800.0,22.2979,22.3751,22.2335,22.3365,1877800.0
2010-09-29 14:00:00,34.72,34.87,34.61,34.63,1217200.0,22.3429,22.4395,22.2722,22.285,1217200.0
2010-09-29 14:30:00,34.63,34.82,34.58,34.8,1059500.0,22.285,22.4073,22.2528,22.3944,1059500.0
2010-09-29 15:00:00,34.8,34.9,34.44,34.54,2790100.0,22.3944,22.4588,22.1628,22.2271,2790100.0
2010-09-29 15:30:00,34.54,34.55,34.34,34.46,3979600.0,22.2271,22.2335,22.0984,22.1756,3979600.0
2010-09-30 09:30:00,34.73,35.34,34.7,35.18,4655600.0,22.3494,22.7419,22.3301,22.639,4655600.0
2010-09-30 10:00:00,35.19,35.21,35.0,35.09,2442400.0,22.6454,22.6583,22.5231,22.581,2442400.0
2010-09-30 10:30:00,35.1,35.16,34.63,34.67,2469400.0,22.5875,22.6261,22.285,22.3108,2469400.0
2010-09-30 11:00:00,34.67,34.8,34.3,34.32,2739300.0,22.3108,22.3944,22.0727,22.0855,2739300.0
2010-09-30 11:30:00,34.31,34.67,34.12,34.62,3016900.0,22.0791,22.3108,21.9568,22.2786,3016900.0
2010-09-30 12:00:00,34.62,34.65,34.37,34.54,2059000.0,22.2786,22.2979,22.1177,22.2271,2059000.0
2010-09-30 12:30:00,34.54,34.91,34.53,34.88,1671500.0,22.2271,22.4652,22.2207,22.4459,1671500.0
2010-09-30 13:00:00,34.89,34.97,34.8,34.92,1239100.0,22.4523,22.5038,22.3944,22.4716,1239100.0
2010-09-30 13:30:00,34.92,34.94,34.8,34.88,849800.0,22.4716,22.4845,22.3944,22.4459,849800.0
2010-09-30 14:00:00,34.88,34.89,34.63,34.75,1304700.0,22.4459,22.4523,22.285,22.3622,1304700.0
2010-09-30 14:30:00,34.74,34.94,34.71,34.93,2079000.0,22.3558,22.4845,22.3365,22.4781,2079000.0
2010-09-30 15:00:00,34.94,35.23,34.92,35.03,3096500.0,22.4845,22.6711,22.4716,22.5424,3096500.0
2010-09-30 15:30:00,35.03,35.05,34.84,34.86,2499300.0,22.5424,22.5553,22.4202,22.433,2499300.0
2010-10-01 09:30:00,35.34,35.42,34.9,35.0,3301900.0,22.7419,22.7934,22.4588,22.5231,3301900.0
2010-10-01 10:00:00,35.0,35.19,34.66,34.84,3804400.0,22.5231,22.6454,22.3043,22.4202,3804400.0
2010-10-01 10:30:00,34.84,34.86,34.67,34.74,1504900.0,22.4202,22.433,22.3108,22.3558,1504900.0
2010-10-01 11:00:00,34.73,34.83,34.61,34.71,1149000.0,22.3494,22.4137,22.2722,22.3365,1149000.0
2010-10-01 11:30:00,34.69,35.12,34.69,35.1,2023300.0,22.3236,22.6003,22.3236,22.5875,2023300.0
2010-10-01 12:00:00,35.1,35.12,34.95,35.1,1110000.0,22.5875,22.6003,22.4909,22.5875,1110000.0
2010-10-01 12:30:00,35.1,35.1,34.87,34.98,887200.0,22.5875,22.5875,22.4395,22.5103,887200.0
2010-10-01 13:00:00,34.97,35.09,34.94,34.99,924200.0,22.5038,22.581,22.4845,22.5167,924200.0
2010-10-01 13:30:00,34.98,34.99,34.78,34.9,831600.0,22.5103,22.5167,22.3816,22.4588,831600.0
2010-10-01 14:00:00,34.89,35.15,34.89,35.07,1327100.0,22.4523,22.6197,22.4523,22.5682,1327100.0
2010-10-01 14:30:00,35.08,35.24,35.05,35.19,1139700.0,22.5746,22.6776,22.5553,22.6454,1139700.0
2010-10-01 15:00:00,35.2,35.26,35.13,35.21,2108000.0,22.6518,22.6904,22.6068,22.6583,2108000.0
2010-10-01 15:30:00,35.22,35.25,35.08,35.15,1868700.0,22.6647,22.684,22.5746,22.6197,1868700.0
2010-10-04 09:30:00,35.28,35.78,35.26,35.65,3866100.0,22.7033,23.0251,22.6904,22.9414,3866100.0
2010-10-04 10:00:00,35.65,36.55,35.63,36.39,5624300.0,22.9414,23.5206,22.9285,23.4176,5624300.0
2010-10-04 10:30:00,36.39,36.94,36.36,36.88,5460000.0,23.4176,23.7715,23.3983,23.7329,5460000.0
2010-10-04 11:00:00,36.88,36.94,36.25,36.47,4226800.0,23.7329,23.7715,23.3275,23.4691,4226800.0
2010-10-04 11:30:00,36.46,36.64,36.17,36.24,2088300.0,23.4627,23.5785,23.276,23.3211,2088300.0
2010-10-04 12:00:00,36.24,36.35,36.02,36.24,2267200.0,23.3211,23.3919,23.1795,23.3211,2267200.0
2010-10-04 12:30:00,36.25,36.38,36.21,36.24,1075700.0,23.3275,23.4112,23.3018,23.3211,1075700.0
2010-10-04 13:00:00,36.24,36.48,36.23,36.39,1515500.0,23.3211,23.4755,23.3147,23.4176,1515500.0
2010-10-04 13:30:00,36.39,36.39,35.84,36.1,3565300.0,23.4176,23.4176,23.0637,23.231,3565300.0
2010-10-04 14:00:00,36.11,36.15,35.8,35.86,1782300.0,23.2374,23.2632,23.0379,23.0765,1782300.0
2010-10-04 14:30:00,35.86,36.14,35.82,36.05,1553800.0,23.0765,23.2567,23.0508,23.1988,1553800.0
2010-10-04 15:00:00,36.04,36.37,36.0,36.31,2522400.0,23.1924,23.4047,23.1666,23.3661,2522400.0
2010-10-04 15:30:00,36.32,36.49,36.21,36.42,3302800.0,23.3726,23.482,23.3018,23.4369,3302800.0
2010-10-05 09:30:00,36.99,37.1,36.64,36.83,4718800.0,23.8037,23.8745,23.5785,23.7008,4718800.0
2010-10-05 10:00:00,36.83,36.92,36.55,36.73,3743900.0,23.7008,23.7587,23.5206,23.6364,3743900.0
2010-10-05 10:30:00,36.73,37.03,36.71,36.93,3024400.0,23.6364,23.8295,23.6235,23.7651,3024400.0
2010-10-05 11:00:00,36.93,37.24,36.88,37.18,2384200.0,23.7651,23.9646,23.7329,23.926,2384200.0
2010-10-05 11:30:00,37.18,37.36,37.13,37.2,1997500.0,23.926,24.0418,23.8938,23.9389,1997500.0
2010-10-05 12:00:00,37.21,37.32,37.15,37.18,1132600.0,23.9453,24.0161,23.9067,23.926,1132600.0
2010-10-05 12:30:00,37.18,37.32,37.17,37.28,915900.0,23.926,24.0161,23.9196,23.9903,915900.0
2010-10-05 13:00:00,37.29,37.33,37.14,37.28,1508500.0,23.9968,24.0225,23.9003,23.9903,1508500.0
2010-10-05 13:30:00,37.28,37.3,37.19,37.28,790300.0,23.9903,24.0032,23.9324,23.9903,790300.0
2010-10-05 14:00:00,37.28,37.38,37.24,37.3,1688400.0,23.9903,24.0547,23.9646,24.0032,1688400.0
2010-10-05 14:30:00,37.31,37.37,37.22,37.26,1277600.0,24.0097,24.0483,23.9517,23.9775,1277600.0
2010-10-05 15:00:00,37.27,37.28,36.96,37.22,2794100.0,23.9839,23.9903,23.7844,23.9517,2794100.0
2010-10-05 15:30:00,37.22,37.23,37.1,37.1,2552100.0,23.9517,23.9582,23.8745,23.8745,2552100.0
2010-10-06 09:30:00,37.03,37.25,36.67,36.89,5370800.0,23.8295,23.971,23.5978,23.7394,5370800.0
2010-10-06 10:00:00,36.9,36.98,36.54,36.67,2640300.0,23.7458,23.7973,23.5141,23.5978,2640300.0
2010-10-06 10:30:00,36.66,36.86,36.62,36.86,1699600.0,23.5914,23.7201,23.5656,23.7201,1699600.0
2010-10-06 11:00:00,36.87,37.16,36.82,37.03,1866300.0,23.7265,23.9131,23.6943,23.8295,1866300.0
2010-10-06 11:30:00,37.03,37.09,36.91,36.94,1942000.0,23.8295,23.8681,23.7522,23.7715,1942000.0
2010-10-06 12:00:00,36.94,36.97,36.68,36.73,1275700.0,23.7715,23.7909,23.6042,23.6364,1275700.0
2010-10-06 12:30:00,36.74,36.75,36.38,36.44,1901200.0,23.6428,23.6493,23.4112,23.4498,1901200.0
2010-10-06 13:00:00,36.44,36.44,36.02,36.26,3992400.0,23.4498,23.4498,23.1795,23.334,3992400.0
2010-10-06 13:30:00,36.27,36.4,36.01,36.17,2280700.0,23.3404,23.424,23.1731,23.276,2280700.0
2010-10-06 14:00:00,36.17,36.34,36.09,36.3,1299800.0,23.276,23.3854,23.2246,23.3597,1299800.0
2010-10-06 14:30:00,36.31,36.33,36.15,36.18,1366500.0,23.3661,23.379,23.2632,23.2825,1366500.0
2010-10-06 15:00:00,36.18,36.21,35.93,36.05,2813600.0,23.2825,23.3018,23.1216,23.1988,2813600.0
2010-10-06 15:30:00,36.05,36.18,36.0,36.1,3702100.0,23.1988,23.2825,23.1666,23.231,3702100.0
2010-10-07 09:30:00,36.43,36.5,36.02,36.09,3358600.0,23.4434,23.4884,23.1795,23.2246,3358600.0
2010-10-07 10:00:00,36.08,36.22,35.86,36.1,2998400.0,23.2181,23.3082,23.0765,23.231,2998400.0
2010-10-07 10:30:00,36.1,36.23,35.9,35.95,1510600.0,23.231,23.3147,23.1023,23.1345,1510600.0
2010-10-07 11:00:00,35.95,35.95,35.7,35.78,1860300.0,23.1345,23.1345,22.9736,23.0251,1860300.0
2010-10-07 11:30:00,35.78,35.96,35.75,35.96,1369800.0,23.0251,23.1409,23.0058,23.1409,1369800.0
2010-10-07 12:00:00,35.95,35.99,35.66,35.67,956300.0,23.1345,23.1602,22.9478,22.9543,956300.0
2010-10-07 12:30:00,35.66,35.67,35.42,35.48,2115200.0,22.9478,22.9543,22.7934,22.832,2115200.0
2010-10-07 13:00:00,35.48,35.65,35.43,35.58,1260500.0,22.832,22.9414,22.7998,22.8964,1260500.0
2010-10-07 13:30:00,35.58,35.8,35.44,35.73,1744000.0,22.8964,23.0379,22.8063,22.9929,1744000.0
2010-10-07 14:00:00,35.73,35.9,35.69,35.85,1529700.0,22.9929,23.1023,22.9672,23.0701,1529700.0
2010-10-07 14:30:00,35.85,35.97,35.82,35.87,1289300.0,23.0701,23.1473,23.0508,23.083,1289300.0
2010-10-07 15:00:00,35.87,35.87,35.7,35.78,1553300.0,23.083,23.083,22.9736,23.0251,1553300.0
2010-10-07 15:30:00,35.78,35.83,35.7,35.8,3046800.0,23.0251,23.0572,22.9736,23.0379,3046800.0
2010-10-08 09:30:00,35.95,36.59,35.78,36.45,3989900.0,23.1345,23.5463,23.0251,23.4562,3989900.0
2010-10-08 10:00:00,36.45,36.76,36.35,36.65,3270300.0,23.4562,23.6557,23.3919,23.5849,3270300.0
2010-10-08 10:30:00,36.64,36.88,36.62,36.87,2146800.0,23.5785,23.7329,23.5656,23.7265,2146800.0
2010-10-08 11:00:00,36.88,37.14,36.84,37.04,2609700.0,23.7329,23.9003,23.7072,23.8359,2609700.0
2010-10-08 11:30:00,37.04,37.26,37.03,37.22,2347600.0,23.8359,23.9775,23.8295,23.9517,2347600.0
2010-10-08 12:00:00,37.22,37.22,36.97,37.03,1454400.0,23.9517,23.9517,23.7909,23.8295,1454400.0
2010-10-08 12:30:00,37.03,37.25,37.02,37.18,1326900.0,23.8295,23.971,23.823,23.926,1326900.0
2010-10-08 13:00:00,37.18,37.2,37.0,37.14,1484000.0,23.926,23.9389,23.8102,23.9003,1484000.0
2010-10-08 13:30:00,37.13,37.38,37.02,37.1,2103500.0,23.8938,24.0547,23.823,23.8745,2103500.0
2010-10-08 14:00:00,37.1,37.35,37.05,37.3,3363900.0,23.8745,24.0354,23.8423,24.0032,3363900.0
2010-10-08 14:30:00,37.31,37.44,37.25,37.27,1650200.0,24.0097,24.0933,23.971,23.9839,1650200.0
2010-10-08 15:00:00,37.26,37.38,37.22,37.34,1821600.0,23.9775,24.0547,23.9517,24.029,1821600.0
2010-10-08 15:30:00,37.34,37.47,37.28,37.28,2966700.0,24.029,24.1126,23.9903,23.9903,2966700.0
2010-10-11 09:30:00,37.55,38.03,37.5,37.64,4205700.0,24.1641,24.473,24.1319,24.222,4205700.0
2010-10-11 10:00:00,37.65,37.84,37.53,37.83,2272500.0,24.2284,24.3507,24.1512,24.3443,2272500.0
2010-10-11 10:30:00,37.82,37.87,37.6,37.67,1781400.0,24.3378,24.37,24.1963,24.2413,1781400.0
2010-10-11 11:00:00,37.67,37.95,37.48,37.88,2121500.0,24.2413,24.4215,24.119,24.3765,2121500.0
2010-10-11 11:30:00,37.89,38.24,37.85,38.15,2594300.0,24.3829,24.6081,24.3572,24.5502,2594300.0
2010-10-11 12:00:00,38.15,38.37,38.06,38.34,1706200.0,24.5502,24.6918,24.4923,24.6725,1706200.0
2010-10-11 12:30:00,38.34,38.46,38.28,38.32,1519000.0,24.6725,24.7497,24.6339,24.6596,1519000.0
2010-10-11 13:00:00,38.32,38.54,38.3,38.49,1278700.0,24.6596,24.8012,24.6467,24.769,1278700.0
2010-10-11 13:30:00,38.49,38.73,38.49,38.64,1829900.0,24.769,24.9234,24.769,24.8655,1829900.0
2010-10-11 14:00:00,38.64,38.75,38.48,38.73,1896500.0,24.8655,24.9363,24.7626,24.9234,1896500.0
2010-10-11 14:30:00,38.73,38.94,38.62,38.89,2519900.0,24.9234,25.0586,24.8527,25.0264,2519900.0
2010-10-11 15:00:00,38.89,38.99,38.7,38.76,2563900.0,25.0264,25.0908,24.9041,24.9428,2563900.0
2010-10-11 15:30:00,38.76,38.79,38.28,38.63,4102400.0,24.9428,24.9621,24.6339,24.8591,4102400.0
2010-10-12 09:30:00,38.37,38.85,38.08,38.67,5749700.0,24.6918,25.0007,24.5052,24.8848,5749700.0
2010-10-12 10:00:00,38.67,39.19,38.61,38.99,4708900.0,24.8848,25.2195,24.8462,25.0908,4708900.0
2010-10-12 10:30:00,39.0,39.43,38.91,39.31,3809900.0,25.0972,25.3739,25.0393,25.2967,3809900.0
2010-10-12 11:00:00,39.31,39.59,39.24,39.5,2590000.0,25.2967,25.4769,25.2516,25.419,2590000.0
2010-10-12 11:30:00,39.49,39.53,39.1,39.29,2984500.0,25.4125,25.4383,25.1615,25.2838,2984500.0
2010-10-12 12:00:00,39.29,39.33,39.14,39.24,1148300.0,25.2838,25.3096,25.1873,25.2516,1148300.0
2010-10-12 12:30:00,39.25,39.43,39.12,39.2,1459900.0,25.2581,25.3739,25.1744,25.2259,1459900.0
2010-10-12 13:00:00,39.2,39.37,39.18,39.28,796500.0,25.2259,25.3353,25.213,25.2774,796500.0
2010-10-12 13:30:00,39.29,39.31,39.03,39.1,1359000.0,25.2838,25.2967,25.1165,25.1615,1359000.0
2010-10-12 14:00:00,39.11,39.43,39.0,39.18,2772700.0,25.168,25.3739,25.0972,25.213,2772700.0
2010-10-12 14:30:00,39.17,39.21,38.73,38.96,3910100.0,25.2066,25.2323,24.9234,25.0715,3910100.0
2010-10-12 15:00:00,38.97,39.13,38.9,38.96,2666700.0,25.0779,25.1809,25.0328,25.0715,2666700.0
2010-10-12 15:30:00,38.96,39.08,38.85,39.0,4156300.0,25.0715,25.1487,25.0007,25.0972,4156300.0
2010-10-13 09:30:00,39.06,39.45,38.53,38.87,5820500.0,25.1358,25.3868,24.7947,25.0135,5820500.0
2010-10-13 10:00:00,38.89,39.14,38.51,38.87,4790400.0,25.0264,25.1873,24.7819,25.0135,4790400.0
2010-10-13 10:30:00,38.86,38.93,38.56,38.9,2678700.0,25.0071,25.0521,24.814,25.0328,2678700.0
2010-10-13 11:00:00,38.9,39.22,38.84,39.05,2891700.0,25.0328,25.2388,24.9942,25.1294,2891700.0
2010-10-13 11:30:00,39.05,39.23,39.04,39.14,1489400.0,25.1294,25.2452,25.1229,25.1873,1489400.0
2010-10-13 12:00:00,39.14,39.36,39.04,39.28,1921000.0,25.1873,25.3289,25.1229,25.2774,1921000.0
2010-10-13 12:30:00,39.29,39.3,39.11,39.15,861300.0,25.2838,25.2903,25.168,25.1937,861300.0
2010-10-13 13:00:00,39.16,39.3,39.11,39.18,1105600.0,25.2002,25.2903,25.168,25.213,1105600.0
2010-10-13 13:30:00,39.18,39.29,39.13,39.19,920800.0,25.213,25.2838,25.1809,25.2195,920800.0
2010-10-13 14:00:00,39.19,39.28,39.16,39.19,1332300.0,25.2195,25.2774,25.2002,25.2195,1332300.0
2010-10-13 14:30:00,39.19,39.24,38.97,39.03,1548800.0,25.2195,25.2516,25.0779,25.1165,1548800.0
2010-10-13 15:00:00,39.03,39.09,38.68,38.7,4076000.0,25.1165,25.1551,24.8913,24.9041,4076000.0
2010-10-13 15:30:00,38.7,39.0,38.68,38.92,3581300.0,24.9041,25.0972,24.8913,25.0457,3581300.0
2010-10-14 09:30:00,39.0,39.35,38.77,39.12,3781000.0,25.0972,25.3224,24.9492,25.1744,3781000.0
2010-10-14 10:00:00,39.12,39.55,39.11,39.28,3345900.0,25.1744,25.4511,25.168,25.2774,3345900.0
2010-10-14 10:30:00,39.29,39.51,39.21,39.48,1509700.0,25.2838,25.4254,25.2323,25.4061,1509700.0
2010-10-14 11:00:00,39.49,39.51,38.93,39.11,2277000.0,25.4125,25.4254,25.0521,25.168,2277000.0
2010-10-14 11:30:00,39.1,39.17,39.0,39.08,1452500.0,25.1615,25.2066,25.0972,25.1487,1452500.0
2010-10-14 12:00:00,39.08,39.23,39.02,39.03,1142200.0,25.1487,25.2452,25.1101,25.1165,1142200.0
2010-10-14 12:30:00,39.04,39.13,38.87,39.09,1898000.0,25.1229,25.1809,25.0135,25.1551,1898000.0
2010-10-14 13:00:00,39.09,39.1,38.9,38.95,1003800.0,25.1551,25.1615,25.0328,25.065,1003800.0
2010-10-14 13:30:00,38.96,39.15,38.95,39.01,979000.0,25.0715,25.1937,25.065,25.1036,979000.0
2010-10-14 14:00:00,39.0,39.02,38.83,38.86,1016700.0,25.0972,25.1101,24.9878,25.0071,1016700.0
2010-10-14 14:30:00,38.87,38.9,38.7,38.71,1368800.0,25.0135,25.0328,24.9041,24.9106,1368800.0
2010-10-14 15:00:00,38.71,38.95,38.6,38.89,3217700.0,24.9106,25.065,24.8398,25.0264,3217700.0
2010-10-14 15:30:00,38.89,39.12,38.86,39.1,2343900.0,25.0264,25.1744,25.0071,25.1615,2343900.0
2010-10-15 09:30:00,39.39,39.49,38.8,38.91,4161000.0,25.3482,25.4125,24.9685,25.0393,4161000.0
2010-10-15 10:00:00,38.93,39.07,38.62,38.84,2623600.0,25.0521,25.1422,24.8527,24.9942,2623600.0
2010-10-15 10:30:00,38.84,39.16,38.71,39.11,5048000.0,24.9942,25.2002,24.9106,25.168,5048000.0
2010-10-15 11:00:00,39.12,39.27,39.08,39.18,1538200.0,25.1744,25.2709,25.1487,25.213,1538200.0
2010-10-15 11:30:00,39.18,39.39,39.12,39.16,1579000.0,25.213,25.3482,25.1744,25.2002,1579000.0
2010-10-15 12:00:00,39.16,39.22,38.91,38.99,1392300.0,25.2002,25.2388,25.0393,25.0908,1392300.0
2010-10-15 12:30:00,39.0,39.01,38.8,38.89,1056500.0,25.0972,25.1036,24.9685,25.0264,1056500.0
2010-10-15 13:00:00,38.89,38.98,38.83,38.94,1079800.0,25.0264,25.0843,24.9878,25.0586,1079800.0
2010-10-15 13:30:00,38.94,38.98,38.8,38.82,1343100.0,25.0586,25.0843,24.9685,24.9814,1343100.0
2010-10-15 14:00:00,38.82,38.87,38.77,38.8,1670100.0,24.9814,25.0135,24.9492,24.9685,1670100.0
2010-10-15 14:30:00,38.81,38.82,38.69,38.81,2120200.0,24.9749,24.9814,24.8977,24.9749,2120200.0
2010-10-15 15:00:00,38.81,38.82,38.7,38.75,1992700.0,24.9749,24.9814,24.9041,24.9363,1992700.0
2010-10-15 15:30:00,38.75,38.8,38.65,38.67,3677500.0,24.9363,24.9685,24.872,24.8848,3677500.0
2010-10-18 09:30:00,38.6,39.09,38.31,38.99,3447600.0,24.8398,25.1551,24.6532,25.0908,3447600.0
2010-10-18 10:00:00,38.99,39.05,38.7,38.84,2147700.0,25.0908,25.1294,24.9041,24.9942,2147700.0
2010-10-18 10:30:00,38.85,38.98,38.75,38.81,1306000.0,25.0007,25.0843,24.9363,24.9749,1306000.0
2010-10-18 11:00:00,38.82,38.84,38.51,38.71,1367300.0,24.9814,24.9942,24.7819,24.9106,1367300.0
2010-10-18 11:30:00,38.7,38.83,38.53,38.68,1005300.0,24.9041,24.9878,24.7947,24.8913,1005300.0
2010-10-18 12:00:00,38.67,38.72,38.52,38.55,504700.0,24.8848,24.917,24.7883,24.8076,504700.0
2010-10-18 12:30:00,38.55,38.61,38.52,38.53,655400.0,24.8076,24.8462,24.7883,24.7947,655400.0
2010-10-18 13:00:00,38.53,38.57,38.42,38.43,1414500.0,24.7947,24.8205,24.724,24.7304,1414500.0
2010-10-18 13:30:00,38.43,38.57,38.41,38.44,790600.0,24.7304,24.8205,24.7175,24.7368,790600.0
2010-10-18 14:00:00,38.44,38.76,38.39,38.7,1496700.0,24.7368,24.9428,24.7046,24.9041,1496700.0
2010-10-18 14:30:00,38.71,38.82,38.6,38.74,990300.0,24.9106,24.9814,24.8398,24.9299,990300.0
2010-10-18 15:00:00,38.73,38.92,38.73,38.85,1241000.0,24.9234,25.0457,24.9234,25.0007,1241000.0
2010-10-18 15:30:00,38.84,38.85,38.72,38.78,1780000.0,24.9942,25.0007,24.917,24.9556,1780000.0
2010-10-19 09:30:00,38.4,38.43,37.7,37.82,4817700.0,24.7111,24.7304,24.2606,24.3378,4817700.0
2010-10-19 10:00:00,37.81,38.0,37.75,37.85,2513400.0,24.3314,24.4537,24.2928,24.3572,2513400.0
2010-10-19 10:30:00,37.85,38.1,37.84,37.92,2288300.0,24.3572,24.518,24.3507,24.4022,2288300.0
2010-10-19 11:00:00,37.92,37.94,37.62,37.68,2185900.0,24.4022,24.4151,24.2091,24.2478,2185900.0
2010-10-19 11:30:00,37.68,37.75,37.49,37.62,2205200.0,24.2478,24.2928,24.1255,24.2091,2205200.0
2010-10-19 12:00:00,37.63,37.74,37.5,37.58,1249400.0,24.2156,24.2864,24.1319,24.1834,1249400.0
2010-10-19 12:30:00,37.58,37.62,37.47,37.62,1216800.0,24.1834,24.2091,24.1126,24.2091,1216800.0
2010-10-19 13:00:00,37.61,37.63,37.45,37.46,1793800.0,24.2027,24.2156,24.0997,24.1062,1793800.0
2010-10-19 13:30:00,37.46,37.46,37.08,37.14,2293600.0,24.1062,24.1062,23.8616,23.9003,2293600.0
2010-10-19 14:00:00,37.14,37.14,36.66,36.79,4252500.0,23.9003,23.9003,23.5914,23.675,4252500.0
2010-10-19 14:30:00,36.78,36.86,36.51,36.6,3629500.0,23.6686,23.7201,23.4948,23.5528,3629500.0
2010-10-19 15:00:00,36.6,36.71,36.51,36.56,3239600.0,23.5528,23.6235,23.4948,23.527,3239600.0
2010-10-19 15:30:00,36.56,37.13,36.49,37.12,5402200.0,23.527,23.8938,23.482,23.8874,5402200.0
2010-10-20 09:30:00,37.44,37.95,37.35,37.75,4881800.0,24.0933,24.4215,24.0354,24.2928,4881800.0
2010-10-20 10:00:00,37.76,38.43,37.67,38.37,3774800.0,24.2992,24.7304,24.2413,24.6918,3774800.0
2010-10-20 10:30:00,38.39,38.6,38.27,38.31,3211800.0,24.7046,24.8398,24.6274,24.6532,3211800.0
2010-10-20 11:00:00,38.32,38.53,38.29,38.51,1994900.0,24.6596,24.7947,24.6403,24.7819,1994900.0
2010-10-20 11:30:00,38.5,38.7,38.5,38.57,1572400.0,24.7754,24.9041,24.7754,24.8205,1572400.0
2010-10-20 12:00:00,38.57,38.75,38.56,38.64,1508800.0,24.8205,24.9363,24.814,24.8655,1508800.0
2010-10-20 12:30:00,38.64,38.7,38.54,38.65,912100.0,24.8655,24.9041,24.8012,24.872,912100.0
2010-10-20 13:00:00,38.66,38.75,38.59,38.63,1089100.0,24.8784,24.9363,24.8334,24.8591,1089100.0
2010-10-20 13:30:00,38.64,38.74,38.57,38.69,1052700.0,24.8655,24.9299,24.8205,24.8977,1052700.0
2010-10-20 14:00:00,38.69,38.75,38.53,38.7,1625400.0,24.8977,24.9363,24.7947,24.9041,1625400.0
2010-10-20 14:30:00,38.71,38.87,38.7,38.81,1146900.0,24.9106,25.0135,24.9041,24.9749,1146900.0
2010-10-20 15:00:00,38.81,38.88,38.72,38.85,1105700.0,24.9749,25.02,24.917,25.0007,1105700.0
2010-10-20 15:30:00,38.85,38.86,38.48,38.57,3055500.0,25.0007,25.0071,24.7626,24.8205,3055500.0
2010-10-21 09:30:00,38.95,39.02,38.8,38.97,3272000.0,25.065,25.1101,24.9685,25.0779,3272000.0
2010-10-21 10:00:00,38.97,39.01,38.67,38.84,2510100.0,25.0779,25.1036,24.8848,24.9942,2510100.0
2010-10-21 10:30:00,38.84,39.02,38.82,38.87,1543900.0,24.9942,25.1101,24.9814,25.0135,1543900.0
2010-10-21 11:00:00,38.87,38.99,38.58,38.65,1946100.0,25.0135,25.0908,24.8269,24.872,1946100.0
2010-10-21 11:30:00,38.66,38.75,38.31,38.45,9528600.0,24.8784,24.9363,24.6532,24.7433,9528600.0
2010-10-21 12:00:00,38.46,38.53,38.27,38.4,1405400.0,24.7497,24.7947,24.6274,24.7111,1405400.0
2010-10-21 12:30:00,38.41,38.41,37.9,37.96,1940900.0,24.7175,24.7175,24.3893,24.4279,1940900.0
2010-10-21 13:00:00,37.96,38.22,37.95,38.16,1089900.0,24.4279,24.5953,24.4215,24.5566,1089900.0
2010-10-21 13:30:00,38.16,38.16,37.55,37.62,2336900.0,24.5566,24.5566,24.1641,24.2091,2336900.0
2010-10-21 14:00:00,37.63,37.79,37.52,37.76,1633400.0,24.2156,24.3185,24.1448,24.2992,1633400.0
2010-10-21 14:30:00,37.76,37.99,37.75,37.96,2564200.0,24.2992,24.4472,24.2928,24.4279,2564200.0
2010-10-21 15:00:00,37.96,38.08,37.84,37.98,1333100.0,24.4279,24.5052,24.3507,24.4408,1333100.0
2010-10-21 15:30:00,37.98,38.04,37.86,37.97,1769500.0,24.4408,24.4794,24.3636,24.4344,1769500.0
2010-10-22 09:30:00,38.32,38.71,38.12,38.35,2928100.0,24.6596,24.9106,24.5309,24.6789,2928100.0
2010-10-22 10:00:00,38.35,38.65,38.28,38.59,1792400.0,24.6789,24.872,24.6339,24.8334,1792400.0
2010-10-22 10:30:00,38.6,38.94,38.56,38.78,2175800.0,24.8398,25.0586,24.814,24.9556,2175800.0
2010-10-22 11:00:00,38.78,38.9,38.73,38.85,1537500.0,24.9556,25.0328,24.9234,25.0007,1537500.0
2010-10-22 11:30:00,38.85,39.09,38.82,38.93,1823400.0,25.0007,25.1551,24.9814,25.0521,1823400.0
2010-10-22 12:00:00,38.93,39.13,38.89,38.96,2013500.0,25.0521,25.1809,25.0264,25.0715,2013500.0
2010-10-22 12:30:00,38.97,38.97,38.61,38.73,1279000.0,25.0779,25.0779,24.8462,24.9234,1279000.0
2010-10-22 13:00:00,38.73,38.88,38.7,38.83,933400.0,24.9234,25.02,24.9041,24.9878,933400.0
2010-10-22 13:30:00,38.83,38.91,38.74,38.75,674200.0,24.9878,25.0393,24.9299,24.9363,674200.0
2010-10-22 14:00:00,38.75,38.95,38.71,38.93,651900.0,24.9363,25.065,24.9106,25.0521,651900.0
2010-10-22 14:30:00,38.93,38.94,38.72,38.76,745700.0,25.0521,25.0586,24.917,24.9428,745700.0
2010-10-22 15:00:00,38.77,38.85,38.7,38.74,1787400.0,24.9492,25.0007,24.9041,24.9299,1787400.0
2010-10-22 15:30:00,38.74,38.79,38.6,38.74,1566200.0,24.9299,24.9621,24.8398,24.9299,1566200.0
2010-10-25 09:30:00,39.28,39.88,39.25,39.74,4617200.0,25.2774,25.6635,25.2581,25.5734,4617200.0
2010-10-25 10:00:00,39.75,39.82,39.52,39.61,2069600.0,25.5798,25.6249,25.4318,25.4897,2069600.0
2010-10-25 10:30:00,39.61,39.65,39.27,39.36,1796900.0,25.4897,25.5155,25.2709,25.3289,1796900.0
2010-10-25 11:00:00,39.35,39.52,39.28,39.45,1111900.0,25.3224,25.4318,25.2774,25.3868,1111900.0
2010-10-25 11:30:00,39.45,39.6,39.41,39.45,1628700.0,25.3868,25.4833,25.361,25.3868,1628700.0
2010-10-25 12:00:00,39.45,39.51,39.25,39.36,862600.0,25.3868,25.4254,25.2581,25.3289,862600.0
2010-10-25 12:30:00,39.36,39.44,39.27,39.36,526600.0,25.3289,25.3803,25.2709,25.3289,526600.0
2010-10-25 13:00:00,39.36,39.56,39.32,39.52,571800.0,25.3289,25.4576,25.3031,25.4318,571800.0
2010-10-25 13:30:00,39.52,39.63,39.49,39.55,720600.0,25.4318,25.5026,25.4125,25.4511,720600.0
2010-10-25 14:00:00,39.54,39.6,39.48,39.52,1127300.0,25.4447,25.4833,25.4061,25.4318,1127300.0
2010-10-25 14:30:00,39.53,39.6,39.34,39.46,964300.0,25.4383,25.4833,25.316,25.3932,964300.0
2010-10-25 15:00:00,39.47,39.75,39.47,39.7,1452900.0,25.3996,25.5798,25.3996,25.5477,1452900.0
2010-10-25 15:30:00,39.7,39.72,39.4,39.43,2324300.0,25.5477,25.5605,25.3546,25.3739,2324300.0
2010-10-26 09:30:00,39.31,39.82,39.15,39.75,2635900.0,25.2967,25.6249,25.1937,25.5798,2635900.0
2010-10-26 10:00:00,39.76,40.36,39.75,40.24,4279800.0,25.5863,25.9724,25.5798,25.8952,4279800.0
2010-10-26 10:30:00,40.24,40.44,40.05,40.4,2361900.0,25.8952,26.0239,25.7729,25.9981,2361900.0
2010-10-26 11:00:00,40.4,40.66,40.28,40.59,2618600.0,25.9981,26.1654,25.9209,26.1204,2618600.0
2010-10-26 11:30:00,40.58,40.66,40.5,40.53,1760900.0,26.114,26.1654,26.0625,26.0818,1760900.0
2010-10-26 12:00:00,40.54,40.84,40.51,40.81,2224900.0,26.0882,26.2813,26.0689,26.262,2224900.0
2010-10-26 12:30:00,40.81,40.83,40.64,40.68,958800.0,26.262,26.2748,26.1526,26.1783,958800.0
2010-10-26 13:00:00,40.68,40.84,40.66,40.68,1109000.0,26.1783,26.2813,26.1654,26.1783,1109000.0
2010-10-26 13:30:00,40.68,40.73,40.51,40.59,990300.0,26.1783,26.2105,26.0689,26.1204,990300.0
2010-10-26 14:00:00,40.58,40.68,40.41,40.66,1549100.0,26.114,26.1783,26.0046,26.1654,1549100.0
2010-10-26 14:30:00,40.66,40.77,40.57,40.74,1527800.0,26.1654,26.2362,26.1075,26.2169,1527800.0
2010-10-26 15:00:00,40.75,41.01,40.73,40.96,3105300.0,26.2234,26.3907,26.2105,26.3585,3105300.0
2010-10-26 15:30:00,40.97,41.0,40.84,40.99,3851700.0,26.3649,26.3842,26.2813,26.3778,3851700.0
2010-10-27 09:30:00,41.07,41.11,40.67,41.01,4957100.0,26.4293,26.455,26.1719,26.3907,4957100.0
2010-10-27 10:00:00,41.01,41.1,40.75,40.85,2553600.0,26.3907,26.4486,26.2234,26.2877,2553600.0
2010-10-27 10:30:00,40.85,40.96,40.74,40.74,2044200.0,26.2877,26.3585,26.2169,26.2169,2044200.0
2010-10-27 11:00:00,40.75,40.8,40.33,40.43,3175300.0,26.2234,26.2555,25.9531,26.0174,3175300.0
2010-10-27 11:30:00,40.43,40.74,40.36,40.7,1448600.0,26.0174,26.2169,25.9724,26.1912,1448600.0
2010-10-27 12:00:00,40.7,40.73,40.51,40.61,825300.0,26.1912,26.2105,26.0689,26.1333,825300.0
2010-10-27 12:30:00,40.61,40.65,40.46,40.53,759300.0,26.1333,26.159,26.0367,26.0818,759300.0
2010-10-27 13:00:00,40.53,40.8,40.44,40.78,1367300.0,26.0818,26.2555,26.0239,26.2427,1367300.0
2010-10-27 13:30:00,40.78,40.92,40.64,40.9,1088300.0,26.2427,26.3327,26.1526,26.3199,1088300.0
2010-10-27 14:00:00,40.91,41.03,40.86,40.96,1668700.0,26.3263,26.4035,26.2941,26.3585,1668700.0
2010-10-27 14:30:00,40.97,41.08,40.91,40.99,1661800.0,26.3649,26.4357,26.3263,26.3778,1661800.0
2010-10-27 15:00:00,41.0,41.06,40.79,40.92,1677500.0,26.3842,26.4228,26.2491,26.3327,1677500.0
2010-10-27 15:30:00,40.91,41.07,40.9,41.01,2601000.0,26.3263,26.4293,26.3199,26.3907,2601000.0
2010-10-28 09:30:00,46.1,46.15,44.67,44.76,14129300.0,29.6662,29.6983,28.7459,28.8039,14129300.0
2010-10-28 10:00:00,44.83,45.2,44.18,44.27,7528300.0,28.8489,29.087,28.4306,28.4885,7528300.0
2010-10-28 10:30:00,44.28,44.64,44.15,44.61,5370000.0,28.495,28.7266,28.4113,28.7073,5370000.0
2010-10-28 11:00:00,44.61,45.01,44.58,44.89,3501100.0,28.7073,28.9647,28.688,28.8875,3501100.0
2010-10-28 11:30:00,44.88,44.93,44.5,44.54,2979000.0,28.8811,28.9133,28.6365,28.6623,2979000.0
2010-10-28 12:00:00,44.53,44.68,44.3,44.3,2422300.0,28.6558,28.7524,28.5078,28.5078,2422300.0
2010-10-28 12:30:00,44.31,44.45,44.09,44.2,2242900.0,28.5143,28.6044,28.3727,28.4435,2242900.0
2010-10-28 13:00:00,44.21,44.59,44.18,44.5,2258700.0,28.4499,28.6945,28.4306,28.6365,2258700.0
2010-10-28 13:30:00,44.5,44.54,44.25,44.31,1380400.0,28.6365,28.6623,28.4757,28.5143,1380400.0
2010-10-28 14:00:00,44.31,44.46,43.78,43.95,3429300.0,28.5143,28.6108,28.1732,28.2826,3429300.0
2010-10-28 14:30:00,43.94,44.07,43.68,43.87,2718600.0,28.2762,28.3598,28.1089,28.2311,2718600.0
2010-10-28 15:00:00,43.85,44.53,43.85,44.42,4451100.0,28.2183,28.6558,28.2183,28.5851,4451100.0
2010-10-28 15:30:00,44.42,44.94,44.36,44.57,8989600.0,28.5851,28.9197,28.5465,28.6816,8989600.0
2010-10-29 09:30:00,44.81,45.03,44.46,44.82,4016600.0,28.836,28.9776,28.6108,28.8425,4016600.0
2010-10-29 10:00:00,44.83,45.49,44.73,45.37,4462500.0,28.8489,29.2736,28.7846,29.1964,4462500.0
2010-10-29 10:30:00,45.37,45.71,45.25,45.69,3361200.0,29.1964,29.4152,29.1192,29.4023,3361200.0
2010-10-29 11:00:00,45.69,45.82,45.58,45.71,2980100.0,29.4023,29.486,29.3315,29.4152,2980100.0
2010-10-29 11:30:00,45.71,45.77,45.54,45.7,1871300.0,29.4152,29.4538,29.3058,29.4088,1871300.0
2010-10-29 12:00:00,45.7,45.79,45.62,45.74,1056500.0,29.4088,29.4667,29.3573,29.4345,1056500.0
2010-10-29 12:30:00,45.74,46.08,45.74,45.98,2841100.0,29.4345,29.6533,29.4345,29.589,2841100.0
2010-10-29 13:00:00,45.98,45.98,45.57,45.83,2395300.0,29.589,29.589,29.3251,29.4924,2395300.0
2010-10-29 13:30:00,45.83,45.89,45.63,45.86,1031300.0,29.4924,29.531,29.3637,29.5117,1031300.0
2010-10-29 14:00:00,45.86,46.03,45.83,45.88,1289800.0,29.5117,29.6211,29.4924,29.5246,1289800.0
2010-10-29 14:30:00,45.88,45.94,45.76,45.89,1142700.0,29.5246,29.5632,29.4474,29.531,1142700.0
2010-10-29 15:00:00,45.89,45.97,45.78,45.84,1198600.0,29.531,29.5825,29.4602,29.4989,1198600.0
2010-10-29 15:30:00,45.85,45.93,45.69,45.88,2660300.0,29.5053,29.5568,29.4023,29.5246,2660300.0
2010-11-01 09:30:00,46.42,47.35,46.28,47.08,6906200.0,29.8721,30.4706,29.782,30.2968,6906200.0
2010-11-01 10:00:00,47.08,47.48,47.02,47.3,4506600.0,30.2968,30.5542,30.2582,30.4384,4506600.0
2010-11-01 10:30:00,47.29,47.45,47.11,47.38,2749300.0,30.432,30.5349,30.3161,30.4899,2749300.0
2010-11-01 11:00:00,47.37,47.38,47.0,47.03,3151900.0,30.4834,30.4899,30.2453,30.2646,3151900.0
2010-11-01 11:30:00,47.03,47.12,46.67,47.09,3370500.0,30.2646,30.3226,30.033,30.3033,3370500.0
2010-11-01 12:00:00,47.1,47.12,46.95,47.08,1260300.0,30.3097,30.3226,30.2132,30.2968,1260300.0
2010-11-01 12:30:00,47.08,47.14,46.9,47.05,1038700.0,30.2968,30.3354,30.181,30.2775,1038700.0
2010-11-01 13:00:00,47.04,47.18,46.93,47.16,1146500.0,30.2711,30.3612,30.2003,30.3483,1146500.0
2010-11-01 13:30:00,47.17,47.38,47.13,47.25,1381300.0,30.3547,30.4899,30.329,30.4062,1381300.0
2010-11-01 14:00:00,47.26,47.31,47.11,47.15,958500.0,30.4127,30.4448,30.3161,30.3419,958500.0
2010-11-01 14:30:00,47.14,47.2,46.9,47.07,2281500.0,30.3354,30.374,30.181,30.2904,2281500.0
2010-11-01 15:00:00,47.07,47.1,46.67,46.93,3063200.0,30.2904,30.3097,30.033,30.2003,3063200.0
2010-11-01 15:30:00,46.94,47.25,46.81,47.24,3064600.0,30.2067,30.4062,30.1231,30.3998,3064600.0
2010-11-02 09:30:00,48.13,48.24,47.53,47.66,6292400.0,30.9725,31.0433,30.5864,30.6701,6292400.0
2010-11-02 10:00:00,47.66,48.08,47.65,48.02,3490000.0,30.6701,30.9403,30.6636,30.9017,3490000.0
2010-11-02 10:30:00,48.01,48.16,47.81,48.0,2397300.0,30.8953,30.9918,30.7666,30.8889,2397300.0
2010-11-02 11:00:00,48.0,48.33,47.97,48.18,2436000.0,30.8889,31.1012,30.8696,31.0047,2436000.0
2010-11-02 11:30:00,48.18,48.38,48.17,48.33,1914700.0,31.0047,31.1334,30.9983,31.1012,1914700.0
2010-11-02 12:00:00,48.33,48.48,48.28,48.43,1461500.0,31.1012,31.1977,31.069,31.1656,1461500.0
2010-11-02 12:30:00,48.43,48.68,48.41,48.57,1934400.0,31.1656,31.3264,31.1527,31.2557,1934400.0
2010-11-02 13:00:00,48.57,48.73,48.56,48.58,1498700.0,31.2557,31.3586,31.2492,31.2621,1498700.0
2010-11-02 13:30:00,48.58,48.75,48.55,48.56,1551600.0,31.2621,31.3715,31.2428,31.2492,1551600.0
2010-11-02 14:00:00,48.56,48.64,48.4,48.59,2276300.0,31.2492,31.3007,31.1463,31.2685,2276300.0
2010-11-02 14:30:00,48.59,48.71,48.51,48.66,1641800.0,31.2685,31.3458,31.2171,31.3136,1641800.0
2010-11-02 15:00:00,48.67,48.9,48.66,48.82,1785500.0,31.32,31.468,31.3136,31.4165,1785500.0
2010-11-02 15:30:00,48.83,49.05,48.77,49.04,3439600.0,31.423,31.5645,31.3844,31.5581,3439600.0
2010-11-03 09:30:00,48.67,48.93,48.27,48.74,6500800.0,31.32,31.4873,31.0626,31.3651,6500800.0
2010-11-03 10:00:00,48.74,48.94,48.6,48.68,2780900.0,31.3651,31.4938,31.275,31.3264,2780900.0
2010-11-03 10:30:00,48.68,48.77,48.46,48.65,2670500.0,31.3264,31.3844,31.1849,31.3071,2670500.0
2010-11-03 11:00:00,48.65,48.69,48.11,48.25,3406800.0,31.3071,31.3329,30.9596,31.0497,3406800.0
2010-11-03 11:30:00,48.26,48.51,48.24,48.46,1848900.0,31.0562,31.2171,31.0433,31.1849,1848900.0
2010-11-03 12:00:00,48.45,48.57,48.32,48.56,1158100.0,31.1784,31.2557,31.0948,31.2492,1158100.0
2010-11-03 12:30:00,48.56,48.92,48.54,48.85,2035000.0,31.2492,31.4809,31.2364,31.4358,2035000.0
2010-11-03 13:00:00,48.84,49.76,48.84,49.65,4788900.0,31.4294,32.0214,31.4294,31.9507,4788900.0
2010-11-03 13:30:00,49.66,49.84,49.51,49.61,3330900.0,31.9571,32.0729,31.8606,31.9249,3330900.0
2010-11-03 14:00:00,49.61,49.87,49.12,49.23,4173700.0,31.9249,32.0922,31.6096,31.6804,4173700.0
2010-11-03 14:30:00,49.23,49.7,48.98,49.56,5117100.0,31.6804,31.9828,31.5195,31.8927,5117100.0
2010-11-03 15:00:00,49.57,49.87,49.53,49.64,2832400.0,31.8992,32.0922,31.8734,31.9442,2832400.0
2010-11-03 15:30:00,49.64,49.9,49.52,49.9,3592400.0,31.9442,32.1115,31.867,32.1115,3592400.0
2010-11-04 09:30:00,50.72,51.07,50.35,50.79,8364400.0,32.6392,32.8645,32.4011,32.6843,8364400.0
2010-11-04 10:00:00,50.79,50.94,50.5,50.78,4157500.0,32.6843,32.7808,32.4977,32.6778,4157500.0
2010-11-04 10:30:00,50.78,50.79,50.25,50.32,5027200.0,32.6778,32.6843,32.3368,32.3818,5027200.0
2010-11-04 11:00:00,50.33,50.85,50.24,50.8,3915800.0,32.3883,32.7229,32.3303,32.6907,3915800.0
2010-11-04 11:30:00,50.8,50.96,50.75,50.82,2615700.0,32.6907,32.7937,32.6585,32.7036,2615700.0
2010-11-04 12:00:00,50.81,50.94,50.72,50.88,1121500.0,32.6971,32.7808,32.6392,32.7422,1121500.0
2010-11-04 12:30:00,50.88,51.08,50.84,51.06,2134800.0,32.7422,32.8709,32.7164,32.858,2134800.0
2010-11-04 13:00:00,51.07,51.38,51.06,51.3,2865000.0,32.8645,33.0639,32.858,33.0125,2865000.0
2010-11-04 13:30:00,51.29,51.41,51.15,51.36,1565700.0,33.006,33.0833,32.9159,33.0511,1565700.0
2010-11-04 14:00:00,51.36,51.45,51.28,51.4,1639900.0,33.0511,33.109,32.9996,33.0768,1639900.0
2010-11-04 14:30:00,51.4,51.51,51.32,51.37,1734200.0,33.0768,33.1476,33.0253,33.0575,1734200.0
2010-11-04 15:00:00,51.37,51.67,51.37,51.67,2830400.0,33.0575,33.2506,33.0575,33.2506,2830400.0
2010-11-04 15:30:00,51.66,52.05,51.63,51.99,4926400.0,33.2441,33.4951,33.2248,33.4565,4926400.0
2010-11-05 09:30:00,52.36,54.0,52.28,53.84,11358300.0,33.6946,34.75,33.6431,34.647,11358300.0
2010-11-05 10:00:00,53.85,54.19,53.53,53.91,8925200.0,34.6534,34.8722,34.4475,34.692,8925200.0
2010-11-05 10:30:00,53.9,54.15,53.45,53.49,5337600.0,34.6856,34.8465,34.396,34.4218,5337600.0
2010-11-05 11:00:00,53.47,53.81,53.32,53.69,4011200.0,34.4089,34.6277,34.3124,34.5505,4011200.0
2010-11-05 11:30:00,53.69,53.84,53.4,53.57,3359200.0,34.5505,34.647,34.3639,34.4733,3359200.0
2010-11-05 12:00:00,53.57,54.11,53.36,54.09,4039300.0,34.4733,34.8208,34.3381,34.8079,4039300.0
2010-11-05 12:30:00,54.09,54.62,54.02,54.56,4534800.0,34.8079,35.1489,34.7628,35.1103,4534800.0
2010-11-05 13:00:00,54.55,55.08,54.49,54.91,4411200.0,35.1039,35.445,35.0653,35.3356,4411200.0
2010-11-05 13:30:00,54.92,55.29,54.75,55.16,5067400.0,35.342,35.5801,35.2326,35.4964,5067400.0
2010-11-05 14:00:00,55.15,55.47,54.88,54.99,5529400.0,35.49,35.6959,35.3163,35.387,5529400.0
2010-11-05 14:30:00,54.98,55.2,53.72,53.81,7409300.0,35.3806,35.5222,34.5698,34.6277,7409300.0
2010-11-05 15:00:00,53.81,54.06,53.07,53.3,10155700.0,34.6277,34.7886,34.1515,34.2995,10155700.0
2010-11-05 15:30:00,53.3,53.33,51.55,51.97,15442000.0,34.2995,34.3188,33.1733,33.4436,15442000.0
2010-11-08 09:30:00,50.97,51.9,50.36,51.12,12573200.0,32.8001,33.3986,32.4076,32.8966,12573200.0
2010-11-08 10:00:00,51.12,51.76,50.73,51.71,7182600.0,32.8966,33.3085,32.6457,33.2763,7182600.0
2010-11-08 10:30:00,51.71,52.74,51.65,52.32,9086900.0,33.2763,33.9391,33.2377,33.6689,9086900.0
2010-11-08 11:00:00,52.33,52.87,51.88,52.65,5561600.0,33.6753,34.0228,33.3857,33.8812,5561600.0
2010-11-08 11:30:00,52.66,52.75,52.14,52.2,3994000.0,33.8876,33.9456,33.553,33.5916,3994000.0
2010-11-08 12:00:00,52.21,52.77,52.13,52.62,3436000.0,33.5981,33.9584,33.5466,33.8619,3436000.0
2010-11-08 12:30:00,52.62,53.48,52.62,53.09,5294400.0,33.8619,34.4153,33.8619,34.1644,5294400.0
2010-11-08 13:00:00,53.09,53.22,52.83,52.96,2872300.0,34.1644,34.248,33.997,34.0807,2872300.0
2010-11-08 13:30:00,52.96,53.0,52.43,52.54,3159500.0,34.0807,34.1064,33.7396,33.8104,3159500.0
2010-11-08 14:00:00,52.55,52.8,52.37,52.64,2257200.0,33.8169,33.9777,33.701,33.8748,2257200.0
2010-11-08 14:30:00,52.65,52.67,52.27,52.56,2825600.0,33.8812,33.8941,33.6367,33.8233,2825600.0
2010-11-08 15:00:00,52.55,53.01,52.52,52.94,2958000.0,33.8169,34.1129,33.7976,34.0678,2958000.0
2010-11-08 15:30:00,52.93,53.03,52.74,52.76,4542900.0,34.0614,34.1258,33.9391,33.952,4542900.0
2010-11-09 09:30:00,53.59,53.8,52.86,52.91,7197800.0,34.4861,34.6213,34.0164,34.0485,7197800.0
2010-11-09 10:00:00,52.92,53.0,52.45,52.94,6547900.0,34.055,34.1064,33.7525,34.0678,6547900.0
2010-11-09 10:30:00,52.94,53.24,52.87,53.19,3537100.0,34.0678,34.2609,34.0228,34.2287,3537100.0
2010-11-09 11:00:00,53.18,53.23,52.47,52.58,4027300.0,34.2223,34.2545,33.7654,33.8362,4027300.0
2010-11-09 11:30:00,52.59,52.86,52.35,52.41,2714100.0,33.8426,34.0164,33.6882,33.7268,2714100.0
2010-11-09 12:00:00,52.41,52.78,52.38,52.77,1459400.0,33.7268,33.9649,33.7075,33.9584,1459400.0
2010-11-09 12:30:00,52.77,53.19,52.77,53.09,2790400.0,33.9584,34.2287,33.9584,34.1644,2790400.0
2010-11-09 13:00:00,53.1,53.28,52.69,52.8,2442600.0,34.1708,34.2866,33.907,33.9777,2442600.0
2010-11-09 13:30:00,52.79,52.91,52.37,52.59,2559300.0,33.9713,34.0485,33.701,33.8426,2559300.0
2010-11-09 14:00:00,52.59,52.73,52.5,52.57,1678800.0,33.8426,33.9327,33.7847,33.8297,1678800.0
2010-11-09 14:30:00,52.57,52.99,52.57,52.89,1637400.0,33.8297,34.1,33.8297,34.0357,1637400.0
2010-11-09 15:00:00,52.88,52.89,52.37,52.55,2879400.0,34.0292,34.0357,33.701,33.8169,2879400.0
2010-11-09 15:30:00,52.55,52.7,51.55,52.1,6802700.0,33.8169,33.9134,33.1733,33.5273,6802700.0
2010-11-10 09:30:00,51.01,51.4,49.46,49.86,12108300.0,32.8258,33.0768,31.8284,32.0858,12108300.0
2010-11-10 10:00:00,49.87,49.89,48.74,49.21,11704800.0,32.0922,32.1051,31.3651,31.6675,11704800.0
2010-11-10 10:30:00,49.22,49.94,49.22,49.94,5335800.0,31.6739,32.1373,31.6739,32.1373,5335800.0
2010-11-10 11:00:00,49.94,50.01,49.54,49.8,3380200.0,32.1373,32.1823,31.8799,32.0472,3380200.0
2010-11-10 11:30:00,49.8,50.4,49.74,50.34,3375100.0,32.0472,32.4333,32.0086,32.3947,3375100.0
2010-11-10 12:00:00,50.35,50.45,49.91,49.95,2338500.0,32.4011,32.4655,32.118,32.1437,2338500.0
2010-11-10 12:30:00,49.94,50.07,49.85,49.86,1644300.0,32.1373,32.2209,32.0794,32.0858,1644300.0
2010-11-10 13:00:00,49.86,50.1,49.57,49.98,2449400.0,32.0858,32.2402,31.8992,32.163,2449400.0
2010-11-10 13:30:00,49.97,50.24,49.97,50.18,1575200.0,32.1566,32.3303,32.1566,32.2917,1575200.0
2010-11-10 14:00:00,50.19,50.76,50.18,50.72,3121100.0,32.2982,32.665,32.2917,32.6392,3121100.0
2010-11-10 14:30:00,50.71,50.72,50.38,50.52,2076700.0,32.6328,32.6392,32.4204,32.5105,2076700.0
2010-11-10 15:00:00,50.53,50.58,49.95,50.29,2905900.0,32.517,32.5491,32.1437,32.3625,2905900.0
2010-11-10 15:30:00,50.29,50.34,49.8,50.0,4038000.0,32.3625,32.3947,32.0472,32.1759,4038000.0
2010-11-11 09:30:00,48.25,49.88,48.0,49.67,9154300.0,31.0497,32.0987,30.8889,31.9635,9154300.0
2010-11-11 10:00:00,49.67,50.07,49.37,49.83,5157700.0,31.9635,32.2209,31.7705,32.0665,5157700.0
2010-11-11 10:30:00,49.84,49.88,49.28,49.5,2669300.0,32.0729,32.0987,31.7126,31.8541,2669300.0
2010-11-11 11:00:00,49.5,49.56,48.83,48.88,2482200.0,31.8541,31.8927,31.423,31.4552,2482200.0
2010-11-11 11:30:00,48.88,49.58,48.87,49.43,2282700.0,31.4552,31.9056,31.4487,31.8091,2282700.0
2010-11-11 12:00:00,49.44,49.92,49.33,49.92,2350500.0,31.8155,32.1244,31.7447,32.1244,2350500.0
2010-11-11 12:30:00,49.93,50.35,49.84,50.32,3639100.0,32.1308,32.4011,32.0729,32.3818,3639100.0
2010-11-11 13:00:00,50.32,50.65,50.1,50.41,3002200.0,32.3818,32.5942,32.2402,32.4397,3002200.0
2010-11-11 13:30:00,50.41,50.71,50.3,50.5,2632900.0,32.4397,32.6328,32.3689,32.4977,2632900.0
2010-11-11 14:00:00,50.5,50.8,50.37,50.67,1777500.0,32.4977,32.6907,32.414,32.607,1777500.0
2010-11-11 14:30:00,50.66,50.93,50.24,50.3,2773500.0,32.6006,32.7744,32.3303,32.3689,2773500.0
2010-11-11 15:00:00,50.3,50.69,50.28,50.49,2337600.0,32.3689,32.6199,32.3561,32.4912,2337600.0
2010-11-11 15:30:00,50.49,50.67,50.27,50.67,3049600.0,32.4912,32.607,32.3496,32.607,3049600.0
2010-11-12 09:30:00,51.18,51.18,49.7,50.11,6434900.0,32.9352,32.9352,31.9828,32.2467,6434900.0
2010-11-12 10:00:00,50.11,50.14,49.5,49.78,4345100.0,32.2467,32.266,31.8541,32.0343,4345100.0
2010-11-12 10:30:00,49.78,49.78,49.07,49.32,4010100.0,32.0343,32.0343,31.5774,31.7383,4010100.0
2010-11-12 11:00:00,49.32,49.52,49.13,49.46,2236100.0,31.7383,31.867,31.616,31.8284,2236100.0
2010-11-12 11:30:00,49.46,49.48,49.03,49.17,1963500.0,31.8284,31.8413,31.5517,31.6418,1963500.0
2010-11-12 12:00:00,49.17,49.17,48.74,48.79,3004900.0,31.6418,31.6418,31.3651,31.3972,3004900.0
2010-11-12 12:30:00,48.79,48.85,48.22,48.45,3634000.0,31.3972,31.4358,31.0304,31.1784,3634000.0
2010-11-12 13:00:00,48.43,48.74,48.23,48.68,2049900.0,31.1656,31.3651,31.0369,31.3264,2049900.0
2010-11-12 13:30:00,48.68,48.85,48.41,48.47,1907300.0,31.3264,31.4358,31.1527,31.1913,1907300.0
2010-11-12 14:00:00,48.47,48.5,48.05,48.17,2195000.0,31.1913,31.2106,30.921,30.9983,2195000.0
2010-11-12 14:30:00,48.16,48.63,47.81,48.49,4075100.0,30.9918,31.2943,30.7666,31.2042,4075100.0
2010-11-12 15:00:00,48.48,49.34,48.38,48.63,5070000.0,31.1977,31.7512,31.1334,31.2943,5070000.0
2010-11-12 15:30:00,48.63,48.78,48.29,48.44,4441200.0,31.2943,31.3908,31.0755,31.172,4441200.0
2010-11-15 09:30:00,49.16,49.85,49.03,49.57,5641000.0,31.6353,32.0794,31.5517,31.8992,5641000.0
2010-11-15 10:00:00,49.58,49.7,49.11,49.41,3276200.0,31.9056,31.9828,31.6032,31.7962,3276200.0
2010-11-15 10:30:00,49.4,49.75,49.3,49.69,2199300.0,31.7898,32.015,31.7254,31.9764,2199300.0
2010-11-15 11:00:00,49.69,49.89,49.53,49.86,2685500.0,31.9764,32.1051,31.8734,32.0858,2685500.0
2010-11-15 11:30:00,49.86,50.38,49.85,50.24,3354700.0,32.0858,32.4204,32.0794,32.3303,3354700.0
2010-11-15 12:00:00,50.24,50.4,50.11,50.26,1757300.0,32.3303,32.4333,32.2467,32.3432,1757300.0
2010-11-15 12:30:00,50.26,50.43,50.2,50.28,1235800.0,32.3432,32.4526,32.3046,32.3561,1235800.0
2010-11-15 13:00:00,50.28,50.33,49.96,50.11,1944200.0,32.3561,32.3883,32.1502,32.2467,1944200.0
2010-11-15 13:30:00,50.11,50.23,49.54,49.66,1793900.0,32.2467,32.3239,31.8799,31.9571,1793900.0
2010-11-15 14:00:00,49.67,49.77,49.55,49.6,1390600.0,31.9635,32.0279,31.8863,31.9185,1390600.0
2010-11-15 14:30:00,49.6,49.61,49.2,49.29,2300000.0,31.9185,31.9249,31.6611,31.719,2300000.0
2010-11-15 15:00:00,49.29,49.39,48.94,49.17,3136300.0,31.719,31.7833,31.4938,31.6418,3136300.0
2010-11-15 15:30:00,49.16,49.32,48.94,49.07,2815800.0,31.6353,31.7383,31.4938,31.5774,2815800.0
2010-11-16 09:30:00,49.14,49.16,48.04,48.51,6469100.0,31.6225,31.6353,30.9146,31.2171,6469100.0
2010-11-16 10:00:00,48.52,48.56,47.82,47.9,4659300.0,31.2235,31.2492,30.773,30.8245,4659300.0
2010-11-16 10:30:00,47.9,47.9,46.85,46.92,5953200.0,30.8245,30.8245,30.1488,30.1939,5953200.0
2010-11-16 11:00:00,46.92,47.05,46.32,46.63,6765000.0,30.1939,30.2775,29.8077,30.0072,6765000.0
2010-11-16 11:30:00,46.64,46.83,46.36,46.75,3089200.0,30.0137,30.1359,29.8335,30.0845,3089200.0
2010-11-16 12:00:00,46.74,46.87,46.54,46.67,2113300.0,30.078,30.1617,29.9493,30.033,2113300.0
2010-11-16 12:30:00,46.67,46.68,46.35,46.62,1736600.0,30.033,30.0394,29.8271,30.0008,1736600.0
2010-11-16 13:00:00,46.63,46.74,46.42,46.73,1326500.0,30.0072,30.078,29.8721,30.0716,1326500.0
2010-11-16 13:30:00,46.72,47.09,46.65,47.02,1943800.0,30.0652,30.3033,30.0201,30.2582,1943800.0
2010-11-16 14:00:00,47.04,47.16,46.71,46.72,2516500.0,30.2711,30.3483,30.0587,30.0652,2516500.0
2010-11-16 14:30:00,46.72,46.72,46.45,46.58,2462700.0,30.0652,30.0652,29.8914,29.9751,2462700.0
2010-11-16 15:00:00,46.58,46.66,45.93,46.08,3831000.0,29.9751,30.0265,29.5568,29.6533,3831000.0
2010-11-16 15:30:00,46.08,46.37,46.07,46.25,3584800.0,29.6533,29.8399,29.6469,29.7627,3584800.0
2010-11-17 09:30:00,45.99,46.06,44.1,44.84,13494000.0,29.5954,29.6404,28.3791,28.8553,13494000.0
2010-11-17 10:00:00,44.84,45.77,44.79,45.44,9068300.0,28.8553,29.4538,28.8232,29.2415,9068300.0
2010-11-17 10:30:00,45.44,46.06,45.27,45.91,6171700.0,29.2415,29.6404,29.1321,29.5439,6171700.0
2010-11-17 11:00:00,45.91,46.58,45.84,46.14,6530500.0,29.5439,29.9751,29.4989,29.6919,6530500.0
2010-11-17 11:30:00,46.14,46.31,45.54,45.69,3657100.0,29.6919,29.8013,29.3058,29.4023,3657100.0
2010-11-17 12:00:00,45.69,45.93,45.55,45.71,2230800.0,29.4023,29.5568,29.3122,29.4152,2230800.0
2010-11-17 12:30:00,45.71,45.94,45.62,45.79,1294300.0,29.4152,29.5632,29.3573,29.4667,1294300.0
2010-11-17 13:00:00,45.79,46.0,45.71,45.98,1449100.0,29.4667,29.6018,29.4152,29.589,1449100.0
2010-11-17 13:30:00,45.98,46.04,45.52,45.69,2033200.0,29.589,29.6276,29.2929,29.4023,2033200.0
2010-11-17 14:00:00,45.7,45.86,45.62,45.77,1316600.0,29.4088,29.5117,29.3573,29.4538,1316600.0
2010-11-17 14:30:00,45.78,46.11,45.71,45.95,1977900.0,29.4602,29.6726,29.4152,29.5696,1977900.0
2010-11-17 15:00:00,45.95,46.02,45.32,45.33,2590700.0,29.5696,29.6147,29.1642,29.1707,2590700.0
2010-11-17 15:30:00,45.34,45.62,44.84,44.89,5831700.0,29.1771,29.3573,28.8553,28.8875,5831700.0
2010-11-18 09:30:00,46.74,47.35,46.4,46.86,7368900.0,30.078,30.4706,29.8592,30.1552,7368900.0
2010-11-18 10:00:00,46.86,47.53,46.76,47.31,5437700.0,30.1552,30.5864,30.0909,30.4448,5437700.0
2010-11-18 10:30:00,47.32,47.32,47.0,47.26,2325100.0,30.4513,30.4513,30.2453,30.4127,2325100.0
2010-11-18 11:00:00,47.26,47.42,46.92,47.05,2654800.0,30.4127,30.5156,30.1939,30.2775,2654800.0
2010-11-18 11:30:00,47.05,47.1,46.84,46.91,1760700.0,30.2775,30.3097,30.1424,30.1874,1760700.0
2010-11-18 12:00:00,46.91,47.23,46.91,47.12,1380300.0,30.1874,30.3933,30.1874,30.3226,1380300.0
2010-11-18 12:30:00,47.12,47.27,47.07,47.15,909800.0,30.3226,30.4191,30.2904,30.3419,909800.0
2010-11-18 13:00:00,47.16,47.34,47.0,47.3,1327300.0,30.3483,30.4641,30.2453,30.4384,1327300.0
2010-11-18 13:30:00,47.3,47.34,46.79,47.0,1921700.0,30.4384,30.4641,30.1102,30.2453,1921700.0
2010-11-18 14:00:00,47.0,47.1,46.67,46.7,1574000.0,30.2453,30.3097,30.033,30.0523,1574000.0
2010-11-18 14:30:00,46.7,46.95,46.65,46.77,1234100.0,30.0523,30.2132,30.0201,30.0973,1234100.0
2010-11-18 15:00:00,46.77,46.95,46.77,46.87,1349300.0,30.0973,30.2132,30.0973,30.1617,1349300.0
2010-11-18 15:30:00,46.87,47.15,46.68,47.07,3625100.0,30.1617,30.3419,30.0394,30.2904,3625100.0
2010-11-19 09:30:00,47.87,48.42,47.43,47.72,7258300.0,30.8052,31.1591,30.5221,30.7087,7258300.0
2010-11-19 10:00:00,47.73,48.28,47.68,48.13,5024500.0,30.7151,31.069,30.6829,30.9725,5024500.0
2010-11-19 10:30:00,48.13,48.65,48.05,48.37,4533200.0,30.9725,31.3071,30.921,31.127,4533200.0
2010-11-19 11:00:00,48.37,48.78,48.32,48.6,3406300.0,31.127,31.3908,31.0948,31.275,3406300.0
2010-11-19 11:30:00,48.6,48.75,48.57,48.71,2217400.0,31.275,31.3715,31.2557,31.3458,2217400.0
2010-11-19 12:00:00,48.71,48.84,48.51,48.56,2405300.0,31.3458,31.4294,31.2171,31.2492,2405300.0
2010-11-19 12:30:00,48.56,49.0,48.51,48.97,2383000.0,31.2492,31.5324,31.2171,31.5131,2383000.0
2010-11-19 13:00:00,48.96,49.11,48.73,48.79,2217200.0,31.5066,31.6032,31.3586,31.3972,2217200.0
2010-11-19 13:30:00,48.8,48.92,48.77,48.91,1096000.0,31.4037,31.4809,31.3844,31.4745,1096000.0
2010-11-19 14:00:00,48.91,49.1,48.83,48.92,2082000.0,31.4745,31.5967,31.423,31.4809,2082000.0
2010-11-19 14:30:00,48.92,49.1,48.9,48.99,1505300.0,31.4809,31.5967,31.468,31.5259,1505300.0
2010-11-19 15:00:00,48.98,49.14,48.9,48.97,2658900.0,31.5195,31.6225,31.468,31.5131,2658900.0
2010-11-19 15:30:00,48.97,49.45,48.89,49.43,4393600.0,31.5131,31.822,31.4616,31.8091,4393600.0
2010-11-22 09:30:00,49.92,50.86,49.69,50.6,8517800.0,32.1244,32.7293,31.9764,32.562,8517800.0
2010-11-22 10:00:00,50.59,50.94,50.35,50.35,4462300.0,32.5556,32.7808,32.4011,32.4011,4462300.0
2010-11-22 10:30:00,50.36,50.69,50.17,50.39,3469800.0,32.4076,32.6199,32.2853,32.4269,3469800.0
2010-11-22 11:00:00,50.4,50.7,50.2,50.65,2374500.0,32.4333,32.6264,32.3046,32.5942,2374500.0
2010-11-22 11:30:00,50.65,50.81,50.5,50.66,1702700.0,32.5942,32.6971,32.4977,32.6006,1702700.0
2010-11-22 12:00:00,50.66,50.71,50.35,50.41,1597500.0,32.6006,32.6328,32.4011,32.4397,1597500.0
2010-11-22 12:30:00,50.4,50.57,50.25,50.51,2162900.0,32.4333,32.5427,32.3368,32.5041,2162900.0
2010-11-22 13:00:00,50.51,50.63,50.34,50.5,1263800.0,32.5041,32.5813,32.3947,32.4977,1263800.0
2010-11-22 13:30:00,50.5,50.78,50.49,50.55,1200200.0,32.4977,32.6778,32.4912,32.5298,1200200.0
2010-11-22 14:00:00,50.55,50.62,50.42,50.42,998600.0,32.5298,32.5749,32.4462,32.4462,998600.0
2010-11-22 14:30:00,50.42,50.75,50.37,50.65,1562300.0,32.4462,32.6585,32.414,32.5942,1562300.0
2010-11-22 15:00:00,50.65,50.77,50.55,50.63,1532700.0,32.5942,32.6714,32.5298,32.5813,1532700.0
2010-11-22 15:30:00,50.63,51.14,50.52,51.08,4055200.0,32.5813,32.9095,32.5105,32.8709,4055200.0
2010-11-23 09:30:00,49.4,49.99,49.05,49.37,7247300.0,31.7898,32.1695,31.5645,31.7705,7247300.0
2010-11-23 10:00:00,49.38,49.48,48.84,49.1,5545600.0,31.7769,31.8413,31.4294,31.5967,5545600.0
2010-11-23 10:30:00,49.1,49.33,48.92,49.31,3354800.0,31.5967,31.7447,31.4809,31.7319,3354800.0
2010-11-23 11:00:00,49.32,49.32,48.75,48.81,3658800.0,31.7383,31.7383,31.3715,31.4101,3658800.0
2010-11-23 11:30:00,48.83,49.13,48.71,49.05,2476800.0,31.423,31.616,31.3458,31.5645,2476800.0
2010-11-23 12:00:00,49.04,49.08,48.83,48.99,1484900.0,31.5581,31.5839,31.423,31.5259,1484900.0
2010-11-23 12:30:00,48.99,49.22,48.94,49.16,1582400.0,31.5259,31.6739,31.4938,31.6353,1582400.0
2010-11-23 13:00:00,49.17,49.32,49.04,49.32,1265500.0,31.6418,31.7383,31.5581,31.7383,1265500.0
2010-11-23 13:30:00,49.32,49.45,49.2,49.23,1758900.0,31.7383,31.822,31.6611,31.6804,1758900.0
2010-11-23 14:00:00,49.24,49.48,49.0,49.17,2004500.0,31.6868,31.8413,31.5324,31.6418,2004500.0
2010-11-23 14:30:00,49.17,49.17,48.94,48.98,1559400.0,31.6418,31.6418,31.4938,31.5195,1559400.0
2010-11-23 15:00:00,48.98,49.24,48.9,49.0,1625400.0,31.5195,31.6868,31.468,31.5324,1625400.0
2010-11-23 15:30:00,49.0,49.2,48.98,49.07,2967000.0,31.5324,31.6611,31.5195,31.5774,2967000.0
2010-11-24 09:30:00,50.13,50.5,50.01,50.11,4691900.0,32.2595,32.4977,32.1823,32.2467,4691900.0
2010-11-24 10:00:00,50.11,50.22,49.88,50.18,2999100.0,32.2467,32.3175,32.0987,32.2917,2999100.0
2010-11-24 10:30:00,50.18,50.59,50.11,50.54,3142000.0,32.2917,32.5556,32.2467,32.5234,3142000.0
2010-11-24 11:00:00,50.54,50.97,50.46,50.85,3306900.0,32.5234,32.8001,32.4719,32.7229,3306900.0
2010-11-24 11:30:00,50.85,51.09,50.76,50.85,2736800.0,32.7229,32.8773,32.665,32.7229,2736800.0
2010-11-24 12:00:00,50.86,50.9,50.64,50.79,1493200.0,32.7293,32.7551,32.5877,32.6843,1493200.0
2010-11-24 12:30:00,50.78,50.95,50.73,50.94,1260100.0,32.6778,32.7872,32.6457,32.7808,1260100.0
2010-11-24 13:00:00,50.94,51.1,50.88,51.06,1574800.0,32.7808,32.8838,32.7422,32.858,1574800.0
2010-11-24 13:30:00,51.07,51.08,50.81,50.89,1203600.0,32.8645,32.8709,32.6971,32.7486,1203600.0
2010-11-24 14:00:00,50.89,50.89,50.53,50.6,2003100.0,32.7486,32.7486,32.517,32.562,2003100.0
2010-11-24 14:30:00,50.6,50.83,50.6,50.79,1180300.0,32.562,32.71,32.562,32.6843,1180300.0
2010-11-24 15:00:00,50.79,50.95,50.72,50.87,1370800.0,32.6843,32.7872,32.6392,32.7358,1370800.0
2010-11-24 15:30:00,50.87,50.96,50.57,50.92,3142800.0,32.7358,32.7937,32.5427,32.7679,3142800.0
2010-11-26 09:30:00,50.27,50.69,50.14,50.55,3390100.0,32.3496,32.6199,32.266,32.5298,3390100.0
2010-11-26 10:00:00,50.56,50.68,50.39,50.46,1854100.0,32.5363,32.6135,32.4269,32.4719,1854100.0
2010-11-26 10:30:00,50.45,50.54,50.16,50.16,1391600.0,32.4655,32.5234,32.2789,32.2789,1391600.0
2010-11-26 11:00:00,50.16,50.39,50.15,50.31,1103200.0,32.2789,32.4269,32.2724,32.3754,1103200.0
2010-11-26 11:30:00,50.31,50.33,50.06,50.23,1164100.0,32.3754,32.3883,32.2145,32.3239,1164100.0
2010-11-26 12:00:00,50.24,50.35,50.1,50.29,1149500.0,32.3303,32.4011,32.2402,32.3625,1149500.0
2010-11-26 12:30:00,50.29,50.32,49.93,50.03,2142900.0,32.3625,32.3818,32.1308,32.1952,2142900.0
2010-11-29 09:30:00,49.89,50.65,49.31,50.02,5971100.0,32.1051,32.5942,31.7319,32.1888,5971100.0
2010-11-29 10:00:00,50.03,50.4,49.9,50.16,3584200.0,32.1952,32.4333,32.1115,32.2789,3584200.0
2010-11-29 10:30:00,50.16,50.58,50.16,50.27,2138600.0,32.2789,32.5491,32.2789,32.3496,2138600.0
2010-11-29 11:00:00,50.27,50.42,50.11,50.21,1596000.0,32.3496,32.4462,32.2467,32.311,1596000.0
2010-11-29 11:30:00,50.21,50.31,49.85,49.94,1600300.0,32.311,32.3754,32.0794,32.1373,1600300.0
2010-11-29 12:00:00,49.94,50.07,49.86,49.94,1195200.0,32.1373,32.2209,32.0858,32.1373,1195200.0
2010-11-29 12:30:00,49.95,49.97,49.71,49.9,1071800.0,32.1437,32.1566,31.9893,32.1115,1071800.0
2010-11-29 13:00:00,49.9,49.94,49.7,49.74,928200.0,32.1115,32.1373,31.9828,32.0086,928200.0
2010-11-29 13:30:00,49.74,49.79,49.46,49.47,1377500.0,32.0086,32.0408,31.8284,31.8348,1377500.0
2010-11-29 14:00:00,49.48,50.0,49.47,49.98,1165300.0,31.8413,32.1759,31.8348,32.163,1165300.0
2010-11-29 14:30:00,49.98,50.33,49.95,50.27,1811300.0,32.163,32.3883,32.1437,32.3496,1811300.0
2010-11-29 15:00:00,50.29,50.52,50.25,50.52,2129300.0,32.3625,32.5105,32.3368,32.5105,2129300.0
2010-11-29 15:30:00,50.52,50.6,50.34,50.49,2414200.0,32.5105,32.562,32.3947,32.4912,2414200.0
2010-11-30 09:30:00,49.71,50.54,49.65,50.22,3749200.0,31.9893,32.5234,31.9507,32.3175,3749200.0
2010-11-30 10:00:00,50.22,50.85,50.07,50.71,3100300.0,32.3175,32.7229,32.2209,32.6328,3100300.0
2010-11-30 10:30:00,50.71,50.72,50.23,50.48,2139400.0,32.6328,32.6392,32.3239,32.4848,2139400.0
2010-11-30 11:00:00,50.47,50.64,50.25,50.33,1459200.0,32.4783,32.5877,32.3368,32.3883,1459200.0
2010-11-30 11:30:00,50.32,50.46,50.14,50.31,1329700.0,32.3818,32.4719,32.266,32.3754,1329700.0
2010-11-30 12:00:00,50.31,50.41,50.24,50.29,824300.0,32.3754,32.4397,32.3303,32.3625,824300.0
2010-11-30 12:30:00,50.3,50.34,50.09,50.28,1027400.0,32.3689,32.3947,32.2338,32.3561,1027400.0
2010-11-30 13:00:00,50.28,50.75,50.16,50.59,2161400.0,32.3561,32.6585,32.2789,32.5556,2161400.0
2010-11-30 13:30:00,50.59,50.73,50.44,50.52,978300.0,32.5556,32.6457,32.459,32.5105,978300.0
2010-11-30 14:00:00,50.52,50.67,50.23,50.3,1102900.0,32.5105,32.607,32.3239,32.3689,1102900.0
2010-11-30 14:30:00,50.3,50.37,50.11,50.32,1089800.0,32.3689,32.414,32.2467,32.3818,1089800.0
2010-11-30 15:00:00,50.31,50.4,50.18,50.36,1131300.0,32.3754,32.4333,32.2917,32.4076,1131300.0
2010-11-30 15:30:00,50.36,50.4,49.98,50.07,2328500.0,32.4076,32.4333,32.163,32.2209,2328500.0
2010-12-01 09:30:00,51.76,52.08,51.4,51.49,5666000.0,33.3085,33.5144,33.0768,33.1347,5666000.0
2010-12-01 10:00:00,51.45,51.72,51.14,51.31,3374000.0,33.109,33.2827,32.9095,33.0189,3374000.0
2010-12-01 10:30:00,51.31,51.66,51.29,51.58,1872600.0,33.0189,33.2441,33.006,33.1926,1872600.0
2010-12-01 11:00:00,51.57,51.64,51.48,51.53,1079100.0,33.1862,33.2313,33.1283,33.1605,1079100.0
2010-12-01 11:30:00,51.52,51.69,51.52,51.56,1225900.0,33.154,33.2634,33.154,33.1798,1225900.0
2010-12-01 12:00:00,51.57,51.66,51.16,51.26,1721100.0,33.1862,33.2441,32.9224,32.9867,1721100.0
2010-12-01 12:30:00,51.27,51.43,51.25,51.35,892000.0,32.9932,33.0961,32.9803,33.0446,892000.0
2010-12-01 13:00:00,51.36,51.49,51.28,51.33,1016600.0,33.0511,33.1347,32.9996,33.0318,1016600.0
2010-12-01 13:30:00,51.32,51.5,51.32,51.48,767100.0,33.0253,33.1412,33.0253,33.1283,767100.0
2010-12-01 14:00:00,51.48,51.55,51.4,51.44,923500.0,33.1283,33.1733,33.0768,33.1026,923500.0
2010-12-01 14:30:00,51.45,51.52,51.4,51.48,657500.0,33.109,33.154,33.0768,33.1283,657500.0
2010-12-01 15:00:00,51.49,51.54,51.33,51.51,1299500.0,33.1347,33.1669,33.0318,33.1476,1299500.0
2010-12-01 15:30:00,51.51,51.52,51.22,51.33,2625800.0,33.1476,33.154,32.961,33.0318,2625800.0
2010-12-02 09:30:00,51.6,51.65,50.63,50.92,4826600.0,33.2055,33.2377,32.5813,32.7679,4826600.0
2010-12-02 10:00:00,50.9,51.1,50.15,50.26,4615700.0,32.7551,32.8838,32.2724,32.3432,4615700.0
2010-12-02 10:30:00,50.26,50.46,49.54,49.93,4979600.0,32.3432,32.4719,31.8799,32.1308,4979600.0
2010-12-02 11:00:00,49.93,50.05,49.56,49.66,4169200.0,32.1308,32.2081,31.8927,31.9571,4169200.0
2010-12-02 11:30:00,49.66,51.28,49.58,50.8,8426800.0,31.9571,32.9996,31.9056,32.6907,8426800.0
2010-12-02 12:00:00,50.8,50.91,47.3,47.5,12121900.0,32.6907,32.7615,30.4384,30.5671,12121900.0
2010-12-02 12:30:00,47.51,49.07,47.2,47.94,16980800.0,30.5735,31.5774,30.374,30.8502,16980800.0
2010-12-02 13:00:00,47.94,48.1,47.5,47.9,7081300.0,30.8502,30.9532,30.5671,30.8245,7081300.0
2010-12-02 13:30:00,47.91,49.12,47.82,49.11,7164300.0,30.8309,31.6096,30.773,31.6032,7164300.0
2010-12-02 14:00:00,49.11,49.87,49.08,49.75,7337600.0,31.6032,32.0922,31.5839,32.015,7337600.0
2010-12-02 14:30:00,49.75,50.0,49.36,49.5,5594600.0,32.015,32.1759,31.764,31.8541,5594600.0
2010-12-02 15:00:00,49.49,49.83,49.34,49.77,3957500.0,31.8477,32.0665,31.7512,32.0279,3957500.0
2010-12-02 15:30:00,49.76,49.83,48.83,49.17,5505300.0,32.0214,32.0665,31.423,31.6418,5505300.0
2010-12-03 09:30:00,48.44,50.16,48.39,49.79,6763100.0,31.172,32.2789,31.1398,32.0408,6763100.0
2010-12-03 10:00:00,49.8,50.15,49.49,49.72,3058900.0,32.0472,32.2724,31.8477,31.9957,3058900.0
2010-12-03 10:30:00,49.72,49.83,49.39,49.65,2154000.0,31.9957,32.0665,31.7833,31.9507,2154000.0
2010-12-03 11:00:00,49.65,49.66,49.04,49.14,2305200.0,31.9507,31.9571,31.5581,31.6225,2305200.0
2010-12-03 11:30:00,49.14,49.34,48.7,48.8,2592900.0,31.6225,31.7512,31.3393,31.4037,2592900.0
2010-12-03 12:00:00,48.81,49.2,48.8,48.88,1479200.0,31.4101,31.6611,31.4037,31.4552,1479200.0
2010-12-03 12:30:00,48.89,49.04,48.71,48.76,1224800.0,31.4616,31.5581,31.3458,31.3779,1224800.0
2010-12-03 13:00:00,48.75,48.97,48.75,48.79,1042600.0,31.3715,31.5131,31.3715,31.3972,1042600.0
2010-12-03 13:30:00,48.79,48.92,48.67,48.89,1265600.0,31.3972,31.4809,31.32,31.4616,1265600.0
2010-12-03 14:00:00,48.9,48.97,48.76,48.83,1235200.0,31.468,31.5131,31.3779,31.423,1235200.0
2010-12-03 14:30:00,48.83,49.0,48.83,48.99,1098100.0,31.423,31.5324,31.423,31.5259,1098100.0
2010-12-03 15:00:00,48.99,49.3,48.97,49.27,1754000.0,31.5259,31.7254,31.5131,31.7061,1754000.0
2010-12-03 15:30:00,49.27,49.43,49.17,49.22,3355900.0,31.7061,31.8091,31.6418,31.6739,3355900.0
2010-12-06 09:30:00,49.09,49.99,48.8,49.5,3674900.0,31.5903,32.1695,31.4037,31.8541,3674900.0
2010-12-06 10:00:00,49.48,49.61,48.87,49.05,2848100.0,31.8413,31.9249,31.4487,31.5645,2848100.0
2010-12-06 10:30:00,49.06,49.2,48.86,49.04,1807700.0,31.571,31.6611,31.4423,31.5581,1807700.0
2010-12-06 11:00:00,49.04,49.1,48.4,48.68,2848200.0,31.5581,31.5967,31.1463,31.3264,2848200.0
2010-12-06 11:30:00,48.68,48.99,48.48,48.88,1781000.0,31.3264,31.5259,31.1977,31.4552,1781000.0
2010-12-06 12:00:00,48.88,49.04,48.84,48.94,1150700.0,31.4552,31.5581,31.4294,31.4938,1150700.0
2010-12-06 12:30:00,48.94,49.39,48.6,49.01,3277300.0,31.4938,31.7833,31.275,31.5388,3277300.0
2010-12-06 13:00:00,49.01,49.18,48.9,49.04,1074500.0,31.5388,31.6482,31.468,31.5581,1074500.0
2010-12-06 13:30:00,49.04,49.34,48.98,49.28,1336400.0,31.5581,31.7512,31.5195,31.7126,1336400.0
2010-12-06 14:00:00,49.28,49.4,49.15,49.32,1014200.0,31.7126,31.7898,31.6289,31.7383,1014200.0
2010-12-06 14:30:00,49.33,49.54,49.19,49.2,1439000.0,31.7447,31.8799,31.6546,31.6611,1439000.0
2010-12-06 15:00:00,49.2,49.36,49.12,49.18,1141300.0,31.6611,31.764,31.6096,31.6482,1141300.0
2010-12-06 15:30:00,49.18,49.22,48.91,49.02,1995200.0,31.6482,31.6739,31.4745,31.5452,1995200.0
2010-12-07 09:30:00,49.99,50.04,48.73,48.8,4581400.0,32.1695,32.2016,31.3586,31.4037,4581400.0
2010-12-07 10:00:00,48.8,49.25,48.66,49.01,3620200.0,31.4037,31.6933,31.3136,31.5388,3620200.0
2010-12-07 10:30:00,49.01,49.12,48.72,49.03,1989000.0,31.5388,31.6096,31.3522,31.5517,1989000.0
2010-12-07 11:00:00,49.04,49.1,48.78,48.84,1464800.0,31.5581,31.5967,31.3908,31.4294,1464800.0
2010-12-07 11:30:00,48.84,48.88,48.7,48.8,1541200.0,31.4294,31.4552,31.3393,31.4037,1541200.0
2010-12-07 12:00:00,48.81,48.82,48.51,48.61,1814300.0,31.4101,31.4165,31.2171,31.2814,1814300.0
2010-12-07 12:30:00,48.61,48.66,48.26,48.41,2596800.0,31.2814,31.3136,31.0562,31.1527,2596800.0
2010-12-07 13:00:00,48.42,48.56,48.22,48.35,1556800.0,31.1591,31.2492,31.0304,31.1141,1556800.0
2010-12-07 13:30:00,48.35,48.37,48.0,48.14,2099100.0,31.1141,31.127,30.8889,30.9789,2099100.0
2010-12-07 14:00:00,48.14,48.55,48.12,48.53,1637800.0,30.9789,31.2428,30.9661,31.2299,1637800.0
2010-12-07 14:30:00,48.54,48.83,48.27,48.31,2576500.0,31.2364,31.423,31.0626,31.0883,2576500.0
2010-12-07 15:00:00,48.31,48.42,47.73,48.03,3100900.0,31.0883,31.1591,30.7151,30.9082,3100900.0
2010-12-07 15:30:00,48.03,48.08,47.5,47.58,3700900.0,30.9082,30.9403,30.5671,30.6186,3700900.0
2010-12-08 09:30:00,47.84,48.0,46.35,46.47,7266300.0,30.7859,30.8889,29.8271,29.9043,7266300.0
2010-12-08 10:00:00,46.48,46.64,46.0,46.63,6005500.0,29.9107,30.0137,29.6018,30.0072,6005500.0
2010-12-08 10:30:00,46.63,46.64,46.12,46.27,2553800.0,30.0072,30.0137,29.679,29.7756,2553800.0
2010-12-08 11:00:00,46.26,46.28,45.95,46.11,3373700.0,29.7691,29.782,29.5696,29.6726,3373700.0
2010-12-08 11:30:00,46.11,46.45,45.6,46.41,4596400.0,29.6726,29.8914,29.3444,29.8657,4596400.0
2010-12-08 12:00:00,46.41,46.43,46.16,46.4,1650100.0,29.8657,29.8785,29.7048,29.8592,1650100.0
2010-12-08 12:30:00,46.39,46.4,45.6,45.84,2829800.0,29.8528,29.8592,29.3444,29.4989,2829800.0
2010-12-08 13:00:00,45.84,46.14,45.75,46.04,1985400.0,29.4989,29.6919,29.4409,29.6276,1985400.0
2010-12-08 13:30:00,46.05,46.21,45.88,45.89,1373400.0,29.634,29.737,29.5246,29.531,1373400.0
2010-12-08 14:00:00,45.9,46.09,45.82,46.03,1042600.0,29.5375,29.6597,29.486,29.6211,1042600.0
2010-12-08 14:30:00,46.03,46.3,45.99,46.07,1762900.0,29.6211,29.7949,29.5954,29.6469,1762900.0
2010-12-08 15:00:00,46.07,46.16,45.87,45.9,1361000.0,29.6469,29.7048,29.5182,29.5375,1361000.0
2010-12-08 15:30:00,45.9,46.07,45.85,46.04,3233500.0,29.5375,29.6469,29.5053,29.6276,3233500.0
2010-12-09 09:30:00,46.65,47.65,46.2,47.23,6983200.0,30.0201,30.6636,29.7305,30.3933,6983200.0
2010-12-09 10:00:00,47.22,47.38,46.78,46.96,2802100.0,30.3869,30.4899,30.1038,30.2196,2802100.0
2010-12-09 10:30:00,46.97,47.2,46.6,46.89,2002100.0,30.226,30.374,29.9879,30.1746,2002100.0
2010-12-09 11:00:00,46.89,47.48,46.76,47.48,1827100.0,30.1746,30.5542,30.0909,30.5542,1827100.0
2010-12-09 11:30:00,47.47,47.5,47.1,47.41,1646900.0,30.5478,30.5671,30.3097,30.5092,1646900.0
2010-12-09 12:00:00,47.41,47.47,47.3,47.44,965100.0,30.5092,30.5478,30.4384,30.5285,965100.0
2010-12-09 12:30:00,47.43,47.65,47.35,47.47,1774200.0,30.5221,30.6636,30.4706,30.5478,1774200.0
2010-12-09 13:00:00,47.47,47.64,47.44,47.62,1222600.0,30.5478,30.6572,30.5285,30.6443,1222600.0
2010-12-09 13:30:00,47.62,47.64,47.28,47.33,1225100.0,30.6443,30.6572,30.4255,30.4577,1225100.0
2010-12-09 14:00:00,47.33,47.44,47.17,47.34,960700.0,30.4577,30.5285,30.3547,30.4641,960700.0
2010-12-09 14:30:00,47.34,47.4,47.19,47.35,873900.0,30.4641,30.5027,30.3676,30.4706,873900.0
2010-12-09 15:00:00,47.35,47.37,47.03,47.1,1077500.0,30.4706,30.4834,30.2646,30.3097,1077500.0
2010-12-09 15:30:00,47.11,47.12,46.51,46.73,3954500.0,30.3161,30.3226,29.93,30.0716,3954500.0
2010-12-10 09:30:00,46.8,46.95,45.6,46.01,4705200.0,30.1166,30.2132,29.3444,29.6083,4705200.0
2010-12-10 10:00:00,46.01,46.13,45.69,46.06,2754900.0,29.6083,29.6855,29.4023,29.6404,2754900.0
2010-12-10 10:30:00,46.06,46.1,45.77,46.04,1536600.0,29.6404,29.6662,29.4538,29.6276,1536600.0
2010-12-10 11:00:00,46.04,46.18,45.89,45.9,1229600.0,29.6276,29.7177,29.531,29.5375,1229600.0
2010-12-10 11:30:00,45.9,46.0,45.49,45.61,2936600.0,29.5375,29.6018,29.2736,29.3508,2936600.0
2010-12-10 12:00:00,45.61,45.89,45.35,45.53,2760600.0,29.3508,29.531,29.1835,29.2994,2760600.0
2010-12-10 12:30:00,45.53,45.74,45.39,45.47,1878500.0,29.2994,29.4345,29.2093,29.2608,1878500.0
2010-12-10 13:00:00,45.46,45.63,45.41,45.49,1001700.0,29.2543,29.3637,29.2221,29.2736,1001700.0
2010-12-10 13:30:00,45.48,45.54,45.3,45.5,1623700.0,29.2672,29.3058,29.1514,29.2801,1623700.0
2010-12-10 14:00:00,45.49,45.75,45.41,45.65,1983800.0,29.2736,29.4409,29.2221,29.3766,1983800.0
2010-12-10 14:30:00,45.65,45.79,45.56,45.74,1162000.0,29.3766,29.4667,29.3187,29.4345,1162000.0
2010-12-10 15:00:00,45.75,45.8,45.5,45.61,1555600.0,29.4409,29.4731,29.2801,29.3508,1555600.0
2010-12-10 15:30:00,45.6,45.68,45.24,45.3,3874900.0,29.3444,29.3959,29.1127,29.1514,3874900.0
2010-12-13 09:30:00,45.55,45.67,44.46,44.84,6718800.0,29.3122,29.3895,28.6108,28.8553,6718800.0
2010-12-13 10:00:00,44.85,46.3,44.84,46.04,6797400.0,28.8618,29.7949,28.8553,29.6276,6797400.0
2010-12-13 10:30:00,46.05,46.35,45.9,46.16,3014800.0,29.634,29.8271,29.5375,29.7048,3014800.0
2010-12-13 11:00:00,46.16,46.16,45.86,45.99,1518800.0,29.7048,29.7048,29.5117,29.5954,1518800.0
2010-12-13 11:30:00,45.99,46.15,45.82,45.91,1782800.0,29.5954,29.6983,29.486,29.5439,1782800.0
2010-12-13 12:00:00,45.9,46.12,45.8,46.07,1128700.0,29.5375,29.679,29.4731,29.6469,1128700.0
2010-12-13 12:30:00,46.08,46.2,45.96,46.0,1236800.0,29.6533,29.7305,29.5761,29.6018,1236800.0
2010-12-13 13:00:00,46.0,46.05,45.91,46.04,615000.0,29.6018,29.634,29.5439,29.6276,615000.0
2010-12-13 13:30:00,46.04,46.1,45.93,46.03,697600.0,29.6276,29.6662,29.5568,29.6211,697600.0
2010-12-13 14:00:00,46.03,46.06,45.53,45.68,1754600.0,29.6211,29.6404,29.2994,29.3959,1754600.0
2010-12-13 14:30:00,45.67,45.73,45.0,45.03,2848400.0,29.3895,29.4281,28.9583,28.9776,2848400.0
2010-12-13 15:00:00,45.03,45.15,44.79,44.94,2390800.0,28.9776,29.0548,28.8232,28.9197,2390800.0
2010-12-13 15:30:00,44.94,45.32,44.92,45.25,3648200.0,28.9197,29.1642,28.9068,29.1192,3648200.0
2010-12-14 09:30:00,45.34,45.84,44.95,45.2,3450400.0,29.1771,29.4989,28.9261,29.087,3450400.0
2010-12-14 10:00:00,45.2,45.22,44.61,44.62,3005300.0,29.087,29.0999,28.7073,28.7138,3005300.0
2010-12-14 10:30:00,44.62,45.07,44.36,44.36,3054700.0,28.7138,29.0033,28.5465,28.5465,3054700.0
2010-12-14 11:00:00,44.35,44.86,44.28,44.6,2747400.0,28.54,28.8682,28.495,28.7009,2747400.0
2010-12-14 11:30:00,44.61,44.62,44.22,44.31,1805200.0,28.7073,28.7138,28.4564,28.5143,1805200.0
2010-12-14 12:00:00,44.31,44.45,43.85,43.93,3333100.0,28.5143,28.6044,28.2183,28.2697,3333100.0
2010-12-14 12:30:00,43.92,44.07,43.62,43.77,3466600.0,28.2633,28.3598,28.0702,28.1668,3466600.0
2010-12-14 13:00:00,43.76,44.11,43.75,43.92,2305700.0,28.1603,28.3856,28.1539,28.2633,2305700.0
2010-12-14 13:30:00,43.92,44.0,43.9,43.95,1229700.0,28.2633,28.3148,28.2504,28.2826,1229700.0
2010-12-14 14:00:00,43.95,43.98,43.73,43.78,1827200.0,28.2826,28.3019,28.141,28.1732,1827200.0
2010-12-14 14:30:00,43.78,43.88,43.41,43.64,3924500.0,28.1732,28.2376,27.9351,28.0831,3924500.0
2010-12-14 15:00:00,43.64,43.84,43.44,43.5,2547800.0,28.0831,28.2118,27.9544,27.993,2547800.0
2010-12-14 15:30:00,43.5,43.69,43.5,43.69,4578700.0,27.993,28.1153,27.993,28.1153,4578700.0
2010-12-15 09:30:00,43.3,43.95,42.82,43.12,6318500.0,27.8643,28.2826,27.5554,27.7485,6318500.0
2010-12-15 10:00:00,43.1,43.2,42.71,42.9,5344700.0,27.7356,27.8,27.4846,27.6069,5344700.0
2010-12-15 10:30:00,42.9,43.47,42.9,43.03,3635900.0,27.6069,27.9737,27.6069,27.6906,3635900.0
2010-12-15 11:00:00,43.03,43.1,42.17,42.31,5176100.0,27.6906,27.7356,27.1371,27.2272,5176100.0
2010-12-15 11:30:00,42.32,42.35,41.97,42.29,3543700.0,27.2337,27.253,27.0084,27.2144,3543700.0
2010-12-15 12:00:00,42.29,42.53,42.12,42.25,2296400.0,27.2144,27.3688,27.105,27.1886,2296400.0
2010-12-15 12:30:00,42.25,42.27,41.7,41.83,3727100.0,27.1886,27.2015,26.8347,26.9184,3727100.0
2010-12-15 13:00:00,41.83,42.14,41.75,42.07,2184200.0,26.9184,27.1178,26.8669,27.0728,2184200.0
2010-12-15 13:30:00,42.07,42.29,41.83,42.24,1707500.0,27.0728,27.2144,26.9184,27.1822,1707500.0
2010-12-15 14:00:00,42.24,42.83,42.2,42.34,4024000.0,27.1822,27.5619,27.1565,27.2465,4024000.0
2010-12-15 14:30:00,42.34,42.48,42.03,42.06,4051900.0,27.2465,27.3366,27.0471,27.0664,4051900.0
2010-12-15 15:00:00,42.06,42.28,41.97,42.05,3277700.0,27.0664,27.2079,27.0084,27.0599,3277700.0
2010-12-15 15:30:00,42.05,42.45,42.0,42.26,4982400.0,27.0599,27.3173,27.0277,27.1951,4982400.0
2010-12-16 09:30:00,43.19,43.89,42.8,43.35,8061300.0,27.7935,28.244,27.5426,27.8965,8061300.0
2010-12-16 10:00:00,43.36,44.35,43.28,44.07,6485100.0,27.9029,28.54,27.8515,28.3598,6485100.0
2010-12-16 10:30:00,44.07,44.36,43.82,44.29,3949200.0,28.3598,28.5465,28.199,28.5014,3949200.0
2010-12-16 11:00:00,44.29,44.48,44.02,44.37,3861900.0,28.5014,28.6237,28.3277,28.5529,3861900.0
2010-12-16 11:30:00,44.36,44.75,44.29,44.75,2916400.0,28.5465,28.7974,28.5014,28.7974,2916400.0
2010-12-16 12:00:00,44.74,45.24,44.72,45.1,4733900.0,28.791,29.1127,28.7781,29.0227,4733900.0
2010-12-16 12:30:00,45.11,45.24,44.94,45.04,2327700.0,29.0291,29.1127,28.9197,28.984,2327700.0
2010-12-16 13:00:00,45.05,45.05,44.75,44.85,2173800.0,28.9905,28.9905,28.7974,28.8618,2173800.0
2010-12-16 13:30:00,44.85,44.9,44.46,44.64,3548800.0,28.8618,28.894,28.6108,28.7266,3548800.0
2010-12-16 14:00:00,44.65,44.78,44.42,44.65,2586800.0,28.7331,28.8167,28.5851,28.7331,2586800.0
2010-12-16 14:30:00,44.66,45.03,44.65,44.89,2483600.0,28.7395,28.9776,28.7331,28.8875,2483600.0
2010-12-16 15:00:00,44.89,45.08,44.86,44.99,1729900.0,28.8875,29.0098,28.8682,28.9519,1729900.0
2010-12-16 15:30:00,44.99,45.3,44.94,45.24,3438600.0,28.9519,29.1514,28.9197,29.1127,3438600.0
2010-12-17 09:30:00,46.16,46.45,45.6,46.22,7789200.0,29.7048,29.8914,29.3444,29.7434,7789200.0
2010-12-17 10:00:00,46.23,46.23,45.85,46.06,3116300.0,29.7498,29.7498,29.5053,29.6404,3116300.0
2010-12-17 10:30:00,46.07,46.08,45.3,45.57,3545600.0,29.6469,29.6533,29.1514,29.3251,3545600.0
2010-12-17 11:00:00,45.57,45.57,45.02,45.03,2557900.0,29.3251,29.3251,28.9712,28.9776,2557900.0
2010-12-17 11:30:00,45.03,45.45,44.92,45.14,2360100.0,28.9776,29.2479,28.9068,29.0484,2360100.0
2010-12-17 12:00:00,45.14,45.25,45.01,45.13,1182800.0,29.0484,29.1192,28.9647,29.042,1182800.0
2010-12-17 12:30:00,45.12,45.2,44.88,45.18,1541600.0,29.0355,29.087,28.8811,29.0741,1541600.0
2010-12-17 13:00:00,45.19,45.67,45.18,45.54,1823700.0,29.0806,29.3895,29.0741,29.3058,1823700.0
2010-12-17 13:30:00,45.53,45.87,45.43,45.83,1649500.0,29.2994,29.5182,29.235,29.4924,1649500.0
2010-12-17 14:00:00,45.83,45.98,45.6,45.93,2294400.0,29.4924,29.589,29.3444,29.5568,2294400.0
2010-12-17 14:30:00,45.92,45.96,45.74,45.85,1310300.0,29.5503,29.5761,29.4345,29.5053,1310300.0
2010-12-17 15:00:00,45.85,45.88,45.61,45.65,1707600.0,29.5053,29.5246,29.3508,29.3766,1707600.0
2010-12-17 15:30:00,45.65,45.65,45.26,45.33,3892100.0,29.3766,29.3766,29.1256,29.1707,3892100.0
2010-12-20 09:30:00,46.31,46.8,46.0,46.33,5095400.0,29.8013,30.1166,29.6018,29.8142,5095400.0
2010-12-20 10:00:00,46.34,46.69,46.06,46.69,3391000.0,29.8206,30.0458,29.6404,30.0458,3391000.0
2010-12-20 10:30:00,46.68,46.77,46.43,46.47,2304900.0,30.0394,30.0973,29.8785,29.9043,2304900.0
2010-12-20 11:00:00,46.46,46.61,46.37,46.51,1304800.0,29.8978,29.9944,29.8399,29.93,1304800.0
2010-12-20 11:30:00,46.52,47.0,46.51,46.85,2826300.0,29.9364,30.2453,29.93,30.1488,2826300.0
2010-12-20 12:00:00,46.85,47.0,46.8,46.9,1319000.0,30.1488,30.2453,30.1166,30.181,1319000.0
2010-12-20 12:30:00,46.9,47.12,46.75,46.95,2306600.0,30.181,30.3226,30.0845,30.2132,2306600.0
2010-12-20 13:00:00,46.95,47.11,46.87,47.0,1400400.0,30.2132,30.3161,30.1617,30.2453,1400400.0
2010-12-20 13:30:00,47.01,47.29,47.0,47.29,1273800.0,30.2518,30.432,30.2453,30.432,1273800.0
2010-12-20 14:00:00,47.28,47.47,47.25,47.35,2372200.0,30.4255,30.5478,30.4062,30.4706,2372200.0
2010-12-20 14:30:00,47.35,47.5,47.24,47.29,1448500.0,30.4706,30.5671,30.3998,30.432,1448500.0
2010-12-20 15:00:00,47.28,47.54,47.23,47.52,2020900.0,30.4255,30.5928,30.3933,30.58,2020900.0
2010-12-20 15:30:00,47.54,47.65,47.32,47.47,3635300.0,30.5928,30.6636,30.4513,30.5478,3635300.0
2010-12-21 09:30:00,48.01,48.35,47.68,48.05,5674900.0,30.8953,31.1141,30.6829,30.921,5674900.0
2010-12-21 10:00:00,48.07,48.18,47.75,47.97,2907300.0,30.9339,31.0047,30.728,30.8696,2907300.0
2010-12-21 10:30:00,47.97,47.99,47.52,47.74,3020700.0,30.8696,30.8824,30.58,30.7215,3020700.0
2010-12-21 11:00:00,47.74,47.79,47.35,47.62,2683600.0,30.7215,30.7537,30.4706,30.6443,2683600.0
2010-12-21 11:30:00,47.61,47.83,47.54,47.59,1320800.0,30.6379,30.7795,30.5928,30.625,1320800.0
2010-12-21 12:00:00,47.59,47.66,47.45,47.49,1235100.0,30.625,30.6701,30.5349,30.5607,1235100.0
2010-12-21 12:30:00,47.49,47.58,47.32,47.36,1016400.0,30.5607,30.6186,30.4513,30.477,1016400.0
2010-12-21 13:00:00,47.37,47.39,47.11,47.26,1805000.0,30.4834,30.4963,30.3161,30.4127,1805000.0
2010-12-21 13:30:00,47.26,47.58,47.25,47.41,1260700.0,30.4127,30.6186,30.4062,30.5092,1260700.0
2010-12-21 14:00:00,47.41,47.59,47.33,47.41,919900.0,30.5092,30.625,30.4577,30.5092,919900.0
2010-12-21 14:30:00,47.41,47.42,47.26,47.35,1058800.0,30.5092,30.5156,30.4127,30.4706,1058800.0
2010-12-21 15:00:00,47.36,47.4,47.23,47.31,1071200.0,30.477,30.5027,30.3933,30.4448,1071200.0
2010-12-21 15:30:00,47.31,47.59,47.26,47.38,2511800.0,30.4448,30.625,30.4127,30.4899,2511800.0
2010-12-22 09:30:00,47.39,47.41,46.08,46.26,5807000.0,30.4963,30.5092,29.6533,29.7691,5807000.0
2010-12-22 10:00:00,46.26,46.3,45.58,45.72,5208800.0,29.7691,29.7949,29.3315,29.4216,5208800.0
2010-12-22 10:30:00,45.72,45.83,45.41,45.56,4006600.0,29.4216,29.4924,29.2221,29.3187,4006600.0
2010-12-22 11:00:00,45.57,46.05,45.52,46.01,3088400.0,29.3251,29.634,29.2929,29.6083,3088400.0
2010-12-22 11:30:00,46.0,46.49,45.97,46.44,2846900.0,29.6018,29.9171,29.5825,29.885,2846900.0
2010-12-22 12:00:00,46.44,46.44,46.0,46.17,2051700.0,29.885,29.885,29.6018,29.7112,2051700.0
2010-12-22 12:30:00,46.17,46.34,46.15,46.18,1115700.0,29.7112,29.8206,29.6983,29.7177,1115700.0
2010-12-22 13:00:00,46.18,46.21,45.9,45.98,1232300.0,29.7177,29.737,29.5375,29.589,1232300.0
2010-12-22 13:30:00,45.98,46.0,45.75,45.88,1063900.0,29.589,29.6018,29.4409,29.5246,1063900.0
2010-12-22 14:00:00,45.87,46.11,45.84,46.08,932900.0,29.5182,29.6726,29.4989,29.6533,932900.0
2010-12-22 14:30:00,46.09,46.2,45.8,45.85,1207900.0,29.6597,29.7305,29.4731,29.5053,1207900.0
2010-12-22 15:00:00,45.83,46.13,45.82,46.11,1062200.0,29.4924,29.6855,29.486,29.6726,1062200.0
2010-12-22 15:30:00,46.11,46.11,45.91,46.03,1914700.0,29.6726,29.6726,29.5439,29.6211,1914700.0
2010-12-23 09:30:00,45.41,46.56,45.4,46.37,3819700.0,29.2221,29.9622,29.2157,29.8399,3819700.0
2010-12-23 10:00:00,46.33,46.37,45.66,45.91,3501400.0,29.8142,29.8399,29.383,29.5439,3501400.0
2010-12-23 10:30:00,45.91,46.06,45.5,45.8,2456900.0,29.5439,29.6404,29.2801,29.4731,2456900.0
2010-12-23 11:00:00,45.8,45.98,45.71,45.93,715000.0,29.4731,29.589,29.4152,29.5568,715000.0
2010-12-23 11:30:00,45.93,45.95,45.68,45.73,725300.0,29.5568,29.5696,29.3959,29.4281,725300.0
2010-12-23 12:00:00,45.76,45.83,45.57,45.73,1830900.0,29.4474,29.4924,29.3251,29.4281,1830900.0
2010-12-23 12:30:00,45.73,45.8,45.6,45.6,1119900.0,29.4281,29.4731,29.3444,29.3444,1119900.0
2010-12-23 13:00:00,45.6,45.83,45.6,45.83,1896600.0,29.3444,29.4924,29.3444,29.4924,1896600.0
2010-12-23 13:30:00,45.83,45.86,45.66,45.77,1424800.0,29.4924,29.5117,29.383,29.4538,1424800.0
2010-12-23 14:00:00,45.76,45.92,45.7,45.76,575400.0,29.4474,29.5503,29.4088,29.4474,575400.0
2010-12-23 14:30:00,45.75,46.17,45.75,45.92,577500.0,29.4409,29.7112,29.4409,29.5503,577500.0
2010-12-23 15:00:00,45.93,46.08,45.86,46.01,666100.0,29.5568,29.6533,29.5117,29.6083,666100.0
2010-12-23 15:30:00,46.01,46.01,45.77,45.8,1465700.0,29.6083,29.6083,29.4538,29.4731,1465700.0
2010-12-27 09:30:00,45.42,45.42,44.66,44.77,2826800.0,29.2286,29.2286,28.7395,28.8103,2826800.0
2010-12-27 10:00:00,44.77,45.01,44.65,44.92,1275800.0,28.8103,28.9647,28.7331,28.9068,1275800.0
2010-12-27 10:30:00,44.92,45.18,44.8,44.92,1245800.0,28.9068,29.0741,28.8296,28.9068,1245800.0
2010-12-27 11:00:00,44.93,44.97,44.76,44.76,718400.0,28.9133,28.939,28.8039,28.8039,718400.0
2010-12-27 11:30:00,44.77,44.86,44.72,44.86,719600.0,28.8103,28.8682,28.7781,28.8682,719600.0
2010-12-27 12:00:00,44.86,45.05,44.78,45.05,557300.0,28.8682,28.9905,28.8167,28.9905,557300.0
2010-12-27 12:30:00,45.04,45.06,44.92,45.04,628700.0,28.984,28.9969,28.9068,28.984,628700.0
2010-12-27 13:00:00,45.04,45.54,45.03,45.5,1577800.0,28.984,29.3058,28.9776,29.2801,1577800.0
2010-12-27 13:30:00,45.5,45.58,45.3,45.51,1011700.0,29.2801,29.3315,29.1514,29.2865,1011700.0
2010-12-27 14:00:00,45.5,45.51,45.29,45.38,635900.0,29.2801,29.2865,29.1449,29.2028,635900.0
2010-12-27 14:30:00,45.38,45.5,45.35,45.39,589100.0,29.2028,29.2801,29.1835,29.2093,589100.0
2010-12-27 15:00:00,45.39,45.5,45.33,45.49,514800.0,29.2093,29.2801,29.1707,29.2736,514800.0
2010-12-27 15:30:00,45.49,45.68,45.4,45.66,1674000.0,29.2736,29.3959,29.2157,29.383,1674000.0
2010-12-28 09:30:00,45.95,46.2,45.36,45.59,2703200.0,29.5696,29.7305,29.19,29.338,2703200.0
2010-12-28 10:00:00,45.59,45.67,45.12,45.19,1626000.0,29.338,29.3895,29.0355,29.0806,1626000.0
2010-12-28 10:30:00,45.2,45.22,44.96,45.0,1518400.0,29.087,29.0999,28.9326,28.9583,1518400.0
2010-12-28 11:00:00,45.01,45.25,44.97,45.11,926800.0,28.9647,29.1192,28.939,29.0291,926800.0
2010-12-28 11:30:00,45.1,45.12,44.84,44.85,1205600.0,29.0227,29.0355,28.8553,28.8618,1205600.0
2010-12-28 12:00:00,44.86,45.04,44.8,44.96,880300.0,28.8682,28.984,28.8296,28.9326,880300.0
2010-12-28 12:30:00,44.95,44.96,44.79,44.93,698300.0,28.9261,28.9326,28.8232,28.9133,698300.0
2010-12-28 13:00:00,44.93,45.0,44.86,44.9,611300.0,28.9133,28.9583,28.8682,28.894,611300.0
2010-12-28 13:30:00,44.9,44.93,44.83,44.88,494700.0,28.894,28.9133,28.8489,28.8811,494700.0
2010-12-28 14:00:00,44.88,45.01,44.83,44.99,703200.0,28.8811,28.9647,28.8489,28.9519,703200.0
2010-12-28 14:30:00,44.98,45.01,44.85,44.9,442800.0,28.9454,28.9647,28.8618,28.894,442800.0
2010-12-28 15:00:00,44.9,44.93,44.83,44.88,647900.0,28.894,28.9133,28.8489,28.8811,647900.0
2010-12-28 15:30:00,44.88,44.91,44.65,44.69,1900700.0,28.8811,28.9004,28.7331,28.7588,1900700.0
2010-12-29 09:30:00,44.8,45.12,44.56,45.0,2449400.0,28.8296,29.0355,28.6752,28.9583,2449400.0
2010-12-29 10:00:00,44.99,45.09,44.83,44.89,1347500.0,28.9519,29.0162,28.8489,28.8875,1347500.0
2010-12-29 10:30:00,44.89,44.99,44.63,44.68,1017600.0,28.8875,28.9519,28.7202,28.7524,1017600.0
2010-12-29 11:00:00,44.69,44.81,44.63,44.72,637400.0,28.7588,28.836,28.7202,28.7781,637400.0
2010-12-29 11:30:00,44.72,44.73,44.44,44.6,934600.0,28.7781,28.7846,28.5979,28.7009,934600.0
2010-12-29 12:00:00,44.6,44.79,44.59,44.7,803600.0,28.7009,28.8232,28.6945,28.7652,803600.0
2010-12-29 12:30:00,44.7,44.83,44.67,44.81,427700.0,28.7652,28.8489,28.7459,28.836,427700.0
2010-12-29 13:00:00,44.8,45.03,44.79,44.97,759400.0,28.8296,28.9776,28.8232,28.939,759400.0
2010-12-29 13:30:00,44.97,45.12,44.97,44.99,848200.0,28.939,29.0355,28.939,28.9519,848200.0
2010-12-29 14:00:00,44.99,45.03,44.9,44.99,703500.0,28.9519,28.9776,28.894,28.9519,703500.0
2010-12-29 14:30:00,44.99,45.0,44.83,44.86,507400.0,28.9519,28.9583,28.8489,28.8682,507400.0
2010-12-29 15:00:00,44.85,44.95,44.79,44.8,567200.0,28.8618,28.9261,28.8232,28.8296,567200.0
2010-12-29 15:30:00,44.8,44.88,44.75,44.82,1393200.0,28.8296,28.8811,28.7974,28.8425,1393200.0
2010-12-30 09:30:00,44.5,44.7,44.28,44.34,1965300.0,28.6365,28.7652,28.495,28.5336,1965300.0
2010-12-30 10:00:00,44.35,44.5,44.15,44.49,1922500.0,28.54,28.6365,28.4113,28.6301,1922500.0
2010-12-30 10:30:00,44.48,44.7,44.34,44.55,1179000.0,28.6237,28.7652,28.5336,28.6687,1179000.0
2010-12-30 11:00:00,44.56,44.64,44.36,44.43,854100.0,28.6752,28.7266,28.5465,28.5915,854100.0
2010-12-30 11:30:00,44.43,44.5,44.3,44.36,567100.0,28.5915,28.6365,28.5078,28.5465,567100.0
2010-12-30 12:00:00,44.37,44.49,44.31,44.38,491600.0,28.5529,28.6301,28.5143,28.5593,491600.0
2010-12-30 12:30:00,44.38,44.43,44.3,44.39,497300.0,28.5593,28.5915,28.5078,28.5658,497300.0
2010-12-30 13:00:00,44.4,44.49,44.36,44.4,371500.0,28.5722,28.6301,28.5465,28.5722,371500.0
2010-12-30 13:30:00,44.4,44.48,44.39,44.4,346500.0,28.5722,28.6237,28.5658,28.5722,346500.0
2010-12-30 14:00:00,44.41,44.43,44.26,44.32,623800.0,28.5786,28.5915,28.4821,28.5207,623800.0
2010-12-30 14:30:00,44.32,44.4,44.28,44.36,421400.0,28.5207,28.5722,28.495,28.5465,421400.0
2010-12-30 15:00:00,44.36,44.38,44.22,44.3,725900.0,28.5465,28.5593,28.4564,28.5078,725900.0
2010-12-30 15:30:00,44.3,44.42,44.25,44.4,1649700.0,28.5078,28.5851,28.4757,28.5722,1649700.0
2010-12-31 09:30:00,44.3,45.1,44.18,45.06,2280200.0,28.5078,29.0227,28.4306,28.9969,2280200.0
2010-12-31 10:00:00,45.06,45.55,45.02,45.41,2876800.0,28.9969,29.3122,28.9712,29.2221,2876800.0
2010-12-31 10:30:00,45.4,45.74,45.35,45.72,1852000.0,29.2157,29.4345,29.1835,29.4216,1852000.0
2010-12-31 11:00:00,45.71,46.05,45.69,45.97,2171500.0,29.4152,29.634,29.4023,29.5825,2171500.0
2010-12-31 11:30:00,45.97,45.97,45.5,45.55,1708700.0,29.5825,29.5825,29.2801,29.3122,1708700.0
2010-12-31 12:00:00,45.56,45.83,45.56,45.77,943800.0,29.3187,29.4924,29.3187,29.4538,943800.0
2010-12-31 12:30:00,45.76,45.83,45.7,45.72,921100.0,29.4474,29.4924,29.4088,29.4216,921100.0
2010-12-31 13:00:00,45.73,45.73,45.6,45.68,743700.0,29.4281,29.4281,29.3444,29.3959,743700.0
2010-12-31 13:30:00,45.68,45.72,45.6,45.69,709200.0,29.3959,29.4216,29.3444,29.4023,709200.0
2010-12-31 14:00:00,45.68,45.68,45.5,45.51,771900.0,29.3959,29.3959,29.2801,29.2865,771900.0
2010-12-31 14:30:00,45.52,45.68,45.52,45.61,671700.0,29.2929,29.3959,29.2929,29.3508,671700.0
2010-12-31 15:00:00,45.6,45.68,45.6,45.64,825600.0,29.3444,29.3959,29.3444,29.3702,825600.0
2010-12-31 15:30:00,45.65,45.98,45.64,45.94,2673200.0,29.3766,29.589,29.3702,29.5632,2673200.0
2011-01-03 09:30:00,47.34,47.75,47.21,47.39,4841200.0,30.4641,30.728,30.3805,30.4963,4841200.0
2011-01-03 10:00:00,47.39,47.45,46.59,46.65,3619400.0,30.4963,30.5349,29.9815,30.0201,3619400.0
2011-01-03 10:30:00,46.64,47.0,46.36,46.86,3571800.0,30.0137,30.2453,29.8335,30.1552,3571800.0
2011-01-03 11:00:00,46.87,47.24,46.78,47.14,1704500.0,30.1617,30.3998,30.1038,30.3354,1704500.0
2011-01-03 11:30:00,47.14,47.14,46.26,46.31,3234400.0,30.3354,30.3354,29.7691,29.8013,3234400.0
2011-01-03 12:00:00,46.31,46.77,46.29,46.53,2039000.0,29.8013,30.0973,29.7884,29.9429,2039000.0
2011-01-03 12:30:00,46.53,46.68,46.45,46.6,921700.0,29.9429,30.0394,29.8914,29.9879,921700.0
2011-01-03 13:00:00,46.6,46.69,46.53,46.63,674600.0,29.9879,30.0458,29.9429,30.0072,674600.0
2011-01-03 13:30:00,46.63,46.67,46.45,46.46,823500.0,30.0072,30.033,29.8914,29.8978,823500.0
2011-01-03 14:00:00,46.47,46.47,46.04,46.17,2525600.0,29.9043,29.9043,29.6276,29.7112,2525600.0
2011-01-03 14:30:00,46.17,46.23,46.03,46.12,1221200.0,29.7112,29.7498,29.6211,29.679,1221200.0
2011-01-03 15:00:00,46.13,46.13,45.28,45.42,4341500.0,29.6855,29.6855,29.1385,29.2286,4341500.0
2011-01-03 15:30:00,45.42,45.79,45.42,45.57,4070900.0,29.2286,29.4667,29.2286,29.3251,4070900.0
2011-01-04 09:30:00,46.37,46.8,46.13,46.28,5104400.0,29.8399,30.1166,29.6855,29.782,5104400.0
2011-01-04 10:00:00,46.29,46.75,46.22,46.67,2738500.0,29.7884,30.0845,29.7434,30.033,2738500.0
2011-01-04 10:30:00,46.68,46.98,46.58,46.82,3087300.0,30.0394,30.2325,29.9751,30.1295,3087300.0
2011-01-04 11:00:00,46.83,46.86,46.46,46.62,1949100.0,30.1359,30.1552,29.8978,30.0008,1949100.0
2011-01-04 11:30:00,46.62,46.71,46.57,46.62,1348300.0,30.0008,30.0587,29.9686,30.0008,1348300.0
2011-01-04 12:00:00,46.62,46.67,46.29,46.36,1158000.0,30.0008,30.033,29.7884,29.8335,1158000.0
2011-01-04 12:30:00,46.36,46.56,46.15,46.53,1633100.0,29.8335,29.9622,29.6983,29.9429,1633100.0
2011-01-04 13:00:00,46.53,46.81,46.51,46.69,1158600.0,29.9429,30.1231,29.93,30.0458,1158600.0
2011-01-04 13:30:00,46.69,46.89,46.6,46.87,957700.0,30.0458,30.1746,29.9879,30.1617,957700.0
2011-01-04 14:00:00,46.87,47.34,46.75,47.24,7792700.0,30.1617,30.4641,30.0845,30.3998,7792700.0
2011-01-04 14:30:00,47.23,47.36,47.06,47.22,2015100.0,30.3933,30.477,30.2839,30.3869,2015100.0
2011-01-04 15:00:00,47.23,47.55,47.21,47.47,4989900.0,30.3933,30.5993,30.3805,30.5478,4989900.0
2011-01-04 15:30:00,47.47,47.79,47.34,47.72,4513900.0,30.5478,30.7537,30.4641,30.7087,4513900.0
2011-01-05 09:30:00,47.65,48.15,47.08,47.36,5190900.0,30.6636,30.9854,30.2968,30.477,5190900.0
2011-01-05 10:00:00,47.36,47.75,47.31,47.51,2311900.0,30.477,30.728,30.4448,30.5735,2311900.0
2011-01-05 10:30:00,47.5,47.58,47.27,47.39,1357800.0,30.5671,30.6186,30.4191,30.4963,1357800.0
2011-01-05 11:00:00,47.4,47.65,47.33,47.6,1422300.0,30.5027,30.6636,30.4577,30.6314,1422300.0
2011-01-05 11:30:00,47.6,47.98,47.55,47.73,1961700.0,30.6314,30.876,30.5993,30.7151,1961700.0
2011-01-05 12:00:00,47.73,47.92,47.55,47.9,1383500.0,30.7151,30.8374,30.5993,30.8245,1383500.0
2011-01-05 12:30:00,47.9,48.08,47.82,47.97,1687600.0,30.8245,30.9403,30.773,30.8696,1687600.0
2011-01-05 13:00:00,47.97,47.99,47.73,47.85,997000.0,30.8696,30.8824,30.7151,30.7923,997000.0
2011-01-05 13:30:00,47.86,47.92,47.49,47.66,1217000.0,30.7988,30.8374,30.5607,30.6701,1217000.0
2011-01-05 14:00:00,47.66,47.74,47.54,47.67,891300.0,30.6701,30.7215,30.5928,30.6765,891300.0
2011-01-05 14:30:00,47.67,47.87,47.57,47.81,975500.0,30.6765,30.8052,30.6121,30.7666,975500.0
2011-01-05 15:00:00,47.82,48.08,47.76,47.94,1683100.0,30.773,30.9403,30.7344,30.8502,1683100.0
2011-01-05 15:30:00,47.93,48.14,47.9,48.04,3442400.0,30.8438,30.9789,30.8245,30.9146,3442400.0
2011-01-06 09:30:00,48.58,48.59,47.75,48.1,3493200.0,31.2621,31.2685,30.728,30.9532,3493200.0
2011-01-06 10:00:00,48.1,48.18,47.82,48.17,1923600.0,30.9532,31.0047,30.773,30.9983,1923600.0
2011-01-06 10:30:00,48.17,48.25,47.99,48.11,1785700.0,30.9983,31.0497,30.8824,30.9596,1785700.0
2011-01-06 11:00:00,48.11,48.13,47.58,47.64,2420000.0,30.9596,30.9725,30.6186,30.6572,2420000.0
2011-01-06 11:30:00,47.64,47.71,47.37,47.47,1495700.0,30.6572,30.7022,30.4834,30.5478,1495700.0
2011-01-06 12:00:00,47.47,47.64,47.36,47.47,1048500.0,30.5478,30.6572,30.477,30.5478,1048500.0
2011-01-06 12:30:00,47.47,47.6,47.26,47.51,1049000.0,30.5478,30.6314,30.4127,30.5735,1049000.0
2011-01-06 13:00:00,47.5,47.5,47.31,47.37,573500.0,30.5671,30.5671,30.4448,30.4834,573500.0
2011-01-06 13:30:00,47.37,47.84,47.33,47.83,1332200.0,30.4834,30.7859,30.4577,30.7795,1332200.0
2011-01-06 14:00:00,47.83,47.86,47.57,47.71,892100.0,30.7795,30.7988,30.6121,30.7022,892100.0
2011-01-06 14:30:00,47.71,47.74,47.47,47.6,912900.0,30.7022,30.7215,30.5478,30.6314,912900.0
2011-01-06 15:00:00,47.6,47.68,47.35,47.44,1171600.0,30.6314,30.6829,30.4706,30.5285,1171600.0
2011-01-06 15:30:00,47.43,47.65,47.42,47.6,1733700.0,30.5221,30.6636,30.5156,30.6314,1733700.0
2011-01-07 09:30:00,48.85,48.98,48.14,48.9,6307000.0,31.4358,31.5195,30.9789,31.468,6307000.0
2011-01-07 10:00:00,48.9,49.58,48.85,49.48,7099200.0,31.468,31.9056,31.4358,31.8413,7099200.0
2011-01-07 10:30:00,49.49,49.92,49.41,49.83,4888000.0,31.8477,32.1244,31.7962,32.0665,4888000.0
2011-01-07 11:00:00,49.83,49.92,49.37,49.46,2828700.0,32.0665,32.1244,31.7705,31.8284,2828700.0
2011-01-07 11:30:00,49.46,49.46,49.03,49.32,2797000.0,31.8284,31.8284,31.5517,31.7383,2797000.0
2011-01-07 12:00:00,49.31,49.55,49.22,49.3,1364600.0,31.7319,31.8863,31.6739,31.7254,1364600.0
2011-01-07 12:30:00,49.31,49.4,48.6,48.93,3100200.0,31.7319,31.7898,31.275,31.4873,3100200.0
2011-01-07 13:00:00,48.93,49.17,48.86,49.05,1823100.0,31.4873,31.6418,31.4423,31.5645,1823100.0
2011-01-07 13:30:00,49.06,49.34,48.99,49.25,1379000.0,31.571,31.7512,31.5259,31.6933,1379000.0
2011-01-07 14:00:00,49.25,49.6,49.24,49.5,1642400.0,31.6933,31.9185,31.6868,31.8541,1642400.0
2011-01-07 14:30:00,49.5,49.86,49.44,49.6,2542900.0,31.8541,32.0858,31.8155,31.9185,2542900.0
2011-01-07 15:00:00,49.6,49.97,49.56,49.82,2517900.0,31.9185,32.1566,31.8927,32.0601,2517900.0
2011-01-07 15:30:00,49.82,50.0,49.8,49.88,4420100.0,32.0601,32.1759,32.0472,32.0987,4420100.0
2011-01-10 09:30:00,50.01,50.39,49.0,49.13,5512900.0,32.1823,32.4269,31.5324,31.616,5512900.0
2011-01-10 10:00:00,49.12,49.55,49.01,49.42,3350400.0,31.6096,31.8863,31.5388,31.8027,3350400.0
2011-01-10 10:30:00,49.42,49.76,49.37,49.49,2442100.0,31.8027,32.0214,31.7705,31.8477,2442100.0
2011-01-10 11:00:00,49.49,49.61,49.24,49.38,1836600.0,31.8477,31.9249,31.6868,31.7769,1836600.0
2011-01-10 11:30:00,49.38,49.52,49.15,49.38,1480400.0,31.7769,31.867,31.6289,31.7769,1480400.0
2011-01-10 12:00:00,49.38,49.9,49.34,49.79,1984400.0,31.7769,32.1115,31.7512,32.0408,1984400.0
2011-01-10 12:30:00,49.79,49.94,49.72,49.82,1572600.0,32.0408,32.1373,31.9957,32.0601,1572600.0
2011-01-10 13:00:00,49.81,50.09,49.63,50.07,1751700.0,32.0536,32.2338,31.9378,32.2209,1751700.0
2011-01-10 13:30:00,50.07,50.26,50.06,50.19,1532300.0,32.2209,32.3432,32.2145,32.2982,1532300.0
2011-01-10 14:00:00,50.19,50.19,49.86,50.17,1917200.0,32.2982,32.2982,32.0858,32.2853,1917200.0
2011-01-10 14:30:00,50.17,50.25,50.12,50.24,1019900.0,32.2853,32.3368,32.2531,32.3303,1019900.0
2011-01-10 15:00:00,50.24,50.47,50.15,50.45,1849700.0,32.3303,32.4783,32.2724,32.4655,1849700.0
2011-01-10 15:30:00,50.44,50.73,50.44,50.55,4258700.0,32.459,32.6457,32.459,32.5298,4258700.0
2011-01-11 09:30:00,51.05,51.05,50.22,50.54,5468700.0,32.8516,32.8516,32.3175,32.5234,5468700.0
2011-01-11 10:00:00,50.54,50.77,50.14,50.33,2823200.0,32.5234,32.6714,32.266,32.3883,2823200.0
2011-01-11 10:30:00,50.33,50.36,49.88,50.22,2707400.0,32.3883,32.4076,32.0987,32.3175,2707400.0
2011-01-11 11:00:00,50.21,50.33,50.02,50.16,1485500.0,32.311,32.3883,32.1888,32.2789,1485500.0
2011-01-11 11:30:00,50.16,50.29,50.03,50.13,993800.0,32.2789,32.3625,32.1952,32.2595,993800.0
2011-01-11 12:00:00,50.13,50.22,50.0,50.15,1100300.0,32.2595,32.3175,32.1759,32.2724,1100300.0
2011-01-11 12:30:00,50.15,50.16,50.04,50.07,1339600.0,32.2724,32.2789,32.2016,32.2209,1339600.0
2011-01-11 13:00:00,50.08,50.17,49.7,49.7,2062900.0,32.2274,32.2853,31.9828,31.9828,2062900.0
2011-01-11 13:30:00,49.7,49.82,49.33,49.34,2454500.0,31.9828,32.0601,31.7447,31.7512,2454500.0
2011-01-11 14:00:00,49.35,49.5,49.11,49.39,2587100.0,31.7576,31.8541,31.6032,31.7833,2587100.0
2011-01-11 14:30:00,49.39,49.4,48.94,49.26,2501900.0,31.7833,31.7898,31.4938,31.6997,2501900.0
2011-01-11 15:00:00,49.26,49.47,49.18,49.25,1895900.0,31.6997,31.8348,31.6482,31.6933,1895900.0
2011-01-11 15:30:00,49.25,49.29,49.02,49.18,3300800.0,31.6933,31.719,31.5452,31.6482,3300800.0
2011-01-12 09:30:00,49.76,49.77,49.05,49.23,3678200.0,32.0214,32.0279,31.5645,31.6804,3678200.0
2011-01-12 10:00:00,49.23,49.26,48.57,48.99,3240600.0,31.6804,31.6997,31.2557,31.5259,3240600.0
2011-01-12 10:30:00,48.99,49.04,48.76,48.91,1377900.0,31.5259,31.5581,31.3779,31.4745,1377900.0
2011-01-12 11:00:00,48.91,48.97,48.5,48.58,2009600.0,31.4745,31.5131,31.2106,31.2621,2009600.0
2011-01-12 11:30:00,48.58,48.98,48.52,48.91,1372500.0,31.2621,31.5195,31.2235,31.4745,1372500.0
2011-01-12 12:00:00,48.9,49.01,48.72,48.83,1342000.0,31.468,31.5388,31.3522,31.423,1342000.0
2011-01-12 12:30:00,48.83,48.86,48.55,48.62,1004100.0,31.423,31.4423,31.2428,31.2878,1004100.0
2011-01-12 13:00:00,48.63,48.92,48.62,48.92,903900.0,31.2943,31.4809,31.2878,31.4809,903900.0
2011-01-12 13:30:00,48.92,48.93,48.77,48.86,569000.0,31.4809,31.4873,31.3844,31.4423,569000.0
2011-01-12 14:00:00,48.87,48.9,48.68,48.7,954300.0,31.4487,31.468,31.3264,31.3393,954300.0
2011-01-12 14:30:00,48.69,48.73,48.43,48.5,1489500.0,31.3329,31.3586,31.1656,31.2106,1489500.0
2011-01-12 15:00:00,48.5,48.65,48.34,48.38,1884300.0,31.2106,31.3071,31.1077,31.1334,1884300.0
2011-01-12 15:30:00,48.38,48.63,48.16,48.6,3410800.0,31.1334,31.2943,30.9918,31.275,3410800.0
2011-01-13 09:30:00,49.02,49.45,48.84,49.23,3755100.0,31.5452,31.822,31.4294,31.6804,3755100.0
2011-01-13 10:00:00,49.24,49.27,48.57,48.9,2616200.0,31.6868,31.7061,31.2557,31.468,2616200.0
2011-01-13 10:30:00,48.89,49.05,48.71,48.83,1559000.0,31.4616,31.5645,31.3458,31.423,1559000.0
2011-01-13 11:00:00,48.83,48.85,48.56,48.75,1462300.0,31.423,31.4358,31.2492,31.3715,1462300.0
2011-01-13 11:30:00,48.76,48.88,48.4,48.41,1707200.0,31.3779,31.4552,31.1463,31.1527,1707200.0
2011-01-13 12:00:00,48.41,48.61,48.36,48.52,1442000.0,31.1527,31.2814,31.1205,31.2235,1442000.0
2011-01-13 12:30:00,48.52,48.67,48.47,48.61,695000.0,31.2235,31.32,31.1913,31.2814,695000.0
2011-01-13 13:00:00,48.62,48.63,48.41,48.42,1083000.0,31.2878,31.2943,31.1527,31.1591,1083000.0
2011-01-13 13:30:00,48.42,48.45,48.24,48.36,1010800.0,31.1591,31.1784,31.0433,31.1205,1010800.0
2011-01-13 14:00:00,48.37,48.4,48.0,48.11,1926800.0,31.127,31.1463,30.8889,30.9596,1926800.0
2011-01-13 14:30:00,48.11,48.18,47.61,47.62,2654100.0,30.9596,31.0047,30.6379,30.6443,2654100.0
2011-01-13 15:00:00,47.62,47.84,47.33,47.36,2809600.0,30.6443,30.7859,30.4577,30.477,2809600.0
2011-01-13 15:30:00,47.37,47.37,46.88,47.2,6646000.0,30.4834,30.4834,30.1681,30.374,6646000.0
2011-01-14 09:30:00,47.54,47.95,46.92,47.73,3616900.0,30.5928,30.8567,30.1939,30.7151,3616900.0
2011-01-14 10:00:00,47.73,47.87,47.6,47.73,1555200.0,30.7151,30.8052,30.6314,30.7151,1555200.0
2011-01-14 10:30:00,47.73,48.3,47.71,48.15,2872200.0,30.7151,31.0819,30.7022,30.9854,2872200.0
2011-01-14 11:00:00,48.14,48.34,47.93,48.07,1525000.0,30.9789,31.1077,30.8438,30.9339,1525000.0
2011-01-14 11:30:00,48.07,48.15,47.92,48.04,951300.0,30.9339,30.9854,30.8374,30.9146,951300.0
2011-01-14 12:00:00,48.05,48.28,48.0,48.02,1038400.0,30.921,31.069,30.8889,30.9017,1038400.0
2011-01-14 12:30:00,48.02,48.22,47.98,48.05,1034100.0,30.9017,31.0304,30.876,30.921,1034100.0
2011-01-14 13:00:00,48.05,48.17,48.02,48.08,577200.0,30.921,30.9983,30.9017,30.9403,577200.0
2011-01-14 13:30:00,48.07,48.14,47.73,47.93,1028400.0,30.9339,30.9789,30.7151,30.8438,1028400.0
2011-01-14 14:00:00,47.93,48.1,47.84,47.99,1232400.0,30.8438,30.9532,30.7859,30.8824,1232400.0
2011-01-14 14:30:00,47.98,48.22,47.98,48.09,1403800.0,30.876,31.0304,30.876,30.9468,1403800.0
2011-01-14 15:00:00,48.1,48.19,47.77,47.89,1540200.0,30.9532,31.0111,30.7408,30.8181,1540200.0
2011-01-14 15:30:00,47.9,48.08,47.83,48.06,2114300.0,30.8245,30.9403,30.7795,30.9275,2114300.0
2011-01-18 09:30:00,48.53,48.55,47.36,47.56,3603100.0,31.2299,31.2428,30.477,30.6057,3603100.0
2011-01-18 10:00:00,47.56,47.95,47.45,47.76,1888500.0,30.6057,30.8567,30.5349,30.7344,1888500.0
2011-01-18 10:30:00,47.76,47.76,47.45,47.51,1287500.0,30.7344,30.7344,30.5349,30.5735,1287500.0
2011-01-18 11:00:00,47.53,47.64,47.4,47.51,1216000.0,30.5864,30.6572,30.5027,30.5735,1216000.0
2011-01-18 11:30:00,47.51,47.57,47.4,47.52,787400.0,30.5735,30.6121,30.5027,30.58,787400.0
2011-01-18 12:00:00,47.51,47.56,47.23,47.26,1474800.0,30.5735,30.6057,30.3933,30.4127,1474800.0
2011-01-18 12:30:00,47.26,47.39,47.17,47.33,911100.0,30.4127,30.4963,30.3547,30.4577,911100.0
2011-01-18 13:00:00,47.34,47.36,47.12,47.26,685300.0,30.4641,30.477,30.3226,30.4127,685300.0
2011-01-18 13:30:00,47.25,47.39,47.24,47.3,524300.0,30.4062,30.4963,30.3998,30.4384,524300.0
2011-01-18 14:00:00,47.29,47.36,47.12,47.26,936900.0,30.432,30.477,30.3226,30.4127,936900.0
2011-01-18 14:30:00,47.26,47.32,47.14,47.25,860000.0,30.4127,30.4513,30.3354,30.4062,860000.0
2011-01-18 15:00:00,47.25,47.29,47.19,47.22,680800.0,30.4062,30.432,30.3676,30.3869,680800.0
2011-01-18 15:30:00,47.22,47.31,47.15,47.16,1983300.0,30.3869,30.4448,30.3419,30.3483,1983300.0
2011-01-19 09:30:00,47.14,47.84,47.11,47.81,3864500.0,30.3354,30.7859,30.3161,30.7666,3864500.0
2011-01-19 10:00:00,47.81,48.44,47.64,47.88,4098800.0,30.7666,31.172,30.6572,30.8116,4098800.0
2011-01-19 10:30:00,47.88,48.03,47.52,47.63,2555400.0,30.8116,30.9082,30.58,30.6508,2555400.0
2011-01-19 11:00:00,47.63,47.71,47.38,47.41,1387200.0,30.6508,30.7022,30.4899,30.5092,1387200.0
2011-01-19 11:30:00,47.41,47.52,46.75,46.84,2242900.0,30.5092,30.58,30.0845,30.1424,2242900.0
2011-01-19 12:00:00,46.84,46.89,46.59,46.71,2228300.0,30.1424,30.1746,29.9815,30.0587,2228300.0
2011-01-19 12:30:00,46.71,46.72,46.38,46.59,2267700.0,30.0587,30.0652,29.8464,29.9815,2267700.0
2011-01-19 13:00:00,46.58,46.85,46.33,46.77,1511200.0,29.9751,30.1488,29.8142,30.0973,1511200.0
2011-01-19 13:30:00,46.78,46.88,46.55,46.59,892900.0,30.1038,30.1681,29.9558,29.9815,892900.0
2011-01-19 14:00:00,46.58,46.63,46.29,46.33,1415200.0,29.9751,30.0072,29.7884,29.8142,1415200.0
2011-01-19 14:30:00,46.32,46.37,45.97,46.11,2129100.0,29.8077,29.8399,29.5825,29.6726,2129100.0
2011-01-19 15:00:00,46.11,46.26,45.77,46.14,2663800.0,29.6726,29.7691,29.4538,29.6919,2663800.0
2011-01-19 15:30:00,46.13,46.49,46.02,46.43,2422200.0,29.6855,29.9171,29.6147,29.8785,2422200.0
2011-01-20 09:30:00,45.94,46.05,45.1,45.25,4319900.0,29.5632,29.634,29.0227,29.1192,4319900.0
2011-01-20 10:00:00,45.24,45.58,44.84,44.85,3687000.0,29.1127,29.3315,28.8553,28.8618,3687000.0
2011-01-20 10:30:00,44.85,44.95,44.24,44.25,4367700.0,28.8618,28.9261,28.4692,28.4757,4367700.0
2011-01-20 11:00:00,44.25,44.74,44.11,44.58,2987900.0,28.4757,28.791,28.3856,28.688,2987900.0
2011-01-20 11:30:00,44.57,45.03,44.4,45.02,1860200.0,28.6816,28.9776,28.5722,28.9712,1860200.0
2011-01-20 12:00:00,45.02,45.05,44.88,45.02,1467300.0,28.9712,28.9905,28.8811,28.9712,1467300.0
2011-01-20 12:30:00,45.02,45.26,44.93,45.18,1619800.0,28.9712,29.1256,28.9133,29.0741,1619800.0
2011-01-20 13:00:00,45.18,45.2,44.96,45.06,1582900.0,29.0741,29.087,28.9326,28.9969,1582900.0
2011-01-20 13:30:00,45.06,45.27,45.0,45.21,690800.0,28.9969,29.1321,28.9583,29.0934,690800.0
2011-01-20 14:00:00,45.21,45.59,45.19,45.5,1892800.0,29.0934,29.338,29.0806,29.2801,1892800.0
2011-01-20 14:30:00,45.5,45.87,45.48,45.71,2205300.0,29.2801,29.5182,29.2672,29.4152,2205300.0
2011-01-20 15:00:00,45.71,45.79,45.41,45.41,1693400.0,29.4152,29.4667,29.2221,29.2221,1693400.0
2011-01-20 15:30:00,45.42,45.56,45.18,45.42,2782900.0,29.2286,29.3187,29.0741,29.2286,2782900.0
2011-01-21 09:30:00,45.87,46.37,45.34,46.25,3491400.0,29.5182,29.8399,29.1771,29.7627,3491400.0
2011-01-21 10:00:00,46.25,46.44,45.82,45.93,2042700.0,29.7627,29.885,29.486,29.5568,2042700.0
2011-01-21 10:30:00,45.93,46.18,45.82,46.18,1302400.0,29.5568,29.7177,29.486,29.7177,1302400.0
2011-01-21 11:00:00,46.17,46.28,45.63,45.81,1752200.0,29.7112,29.782,29.3637,29.4796,1752200.0
2011-01-21 11:30:00,45.81,45.83,45.15,45.37,2231300.0,29.4796,29.4924,29.0548,29.1964,2231300.0
2011-01-21 12:00:00,45.38,45.92,45.34,45.86,1802700.0,29.2028,29.5503,29.1771,29.5117,1802700.0
2011-01-21 12:30:00,45.86,46.03,45.79,46.0,1023100.0,29.5117,29.6211,29.4667,29.6018,1023100.0
2011-01-21 13:00:00,46.0,46.03,45.78,45.85,1023900.0,29.6018,29.6211,29.4602,29.5053,1023900.0
2011-01-21 13:30:00,45.86,45.92,45.68,45.74,670400.0,29.5117,29.5503,29.3959,29.4345,670400.0
2011-01-21 14:00:00,45.75,45.8,45.45,45.5,1494500.0,29.4409,29.4731,29.2479,29.2801,1494500.0
2011-01-21 14:30:00,45.49,45.76,45.48,45.59,1026300.0,29.2736,29.4474,29.2672,29.338,1026300.0
2011-01-21 15:00:00,45.59,45.66,45.46,45.47,1013500.0,29.338,29.383,29.2543,29.2608,1013500.0
2011-01-21 15:30:00,45.47,45.5,45.25,45.33,2310200.0,29.2608,29.2801,29.1192,29.1707,2310200.0
2011-01-24 09:30:00,45.57,46.37,45.44,45.61,3875300.0,29.3251,29.8399,29.2415,29.3508,3875300.0
2011-01-24 10:00:00,45.61,45.8,45.21,45.28,2698500.0,29.3508,29.4731,29.0934,29.1385,2698500.0
2011-01-24 10:30:00,45.28,45.67,45.04,45.47,2740200.0,29.1385,29.3895,28.984,29.2608,2740200.0
2011-01-24 11:00:00,45.46,46.07,45.42,46.06,1857200.0,29.2543,29.6469,29.2286,29.6404,1857200.0
2011-01-24 11:30:00,46.06,46.1,45.8,46.08,1400700.0,29.6404,29.6662,29.4731,29.6533,1400700.0
2011-01-24 12:00:00,46.07,46.27,45.78,45.79,1471600.0,29.6469,29.7756,29.4602,29.4667,1471600.0
2011-01-24 12:30:00,45.79,45.94,45.63,45.64,1265700.0,29.4667,29.5632,29.3637,29.3702,1265700.0
2011-01-24 13:00:00,45.65,45.87,45.64,45.73,724100.0,29.3766,29.5182,29.3702,29.4281,724100.0
2011-01-24 13:30:00,45.74,45.86,45.65,45.76,930700.0,29.4345,29.5117,29.3766,29.4474,930700.0
2011-01-24 14:00:00,45.75,45.79,45.68,45.72,588500.0,29.4409,29.4667,29.3959,29.4216,588500.0
2011-01-24 14:30:00,45.73,45.87,45.63,45.63,793300.0,29.4281,29.5182,29.3637,29.3637,793300.0
2011-01-24 15:00:00,45.63,45.72,45.43,45.46,1017400.0,29.3637,29.4216,29.235,29.2543,1017400.0
2011-01-24 15:30:00,45.46,46.05,45.4,45.85,2898600.0,29.2543,29.634,29.2157,29.5053,2898600.0
2011-01-25 09:30:00,45.52,45.65,44.82,44.9,2950200.0,29.2929,29.3766,28.8425,28.894,2950200.0
2011-01-25 10:00:00,44.92,45.08,44.22,44.39,4576000.0,28.9068,29.0098,28.4564,28.5658,4576000.0
2011-01-25 10:30:00,44.39,45.08,44.33,44.81,3131900.0,28.5658,29.0098,28.5271,28.836,3131900.0
2011-01-25 11:00:00,44.81,44.82,44.39,44.59,1780000.0,28.836,28.8425,28.5658,28.6945,1780000.0
2011-01-25 11:30:00,44.59,44.59,44.31,44.36,1532500.0,28.6945,28.6945,28.5143,28.5465,1532500.0
2011-01-25 12:00:00,44.36,44.6,44.34,44.53,1290900.0,28.5465,28.7009,28.5336,28.6558,1290900.0
2011-01-25 12:30:00,44.54,44.81,44.5,44.69,1146900.0,28.6623,28.836,28.6365,28.7588,1146900.0
2011-01-25 13:00:00,44.69,44.7,44.5,44.5,768900.0,28.7588,28.7652,28.6365,28.6365,768900.0
2011-01-25 13:30:00,44.5,44.67,44.33,44.61,1279300.0,28.6365,28.7459,28.5271,28.7073,1279300.0
2011-01-25 14:00:00,44.62,44.64,44.44,44.51,1069300.0,28.7138,28.7266,28.5979,28.643,1069300.0
2011-01-25 14:30:00,44.51,44.59,44.36,44.4,1189800.0,28.643,28.6945,28.5465,28.5722,1189800.0
2011-01-25 15:00:00,44.41,44.84,44.36,44.64,1752200.0,28.5786,28.8553,28.5465,28.7266,1752200.0
2011-01-25 15:30:00,44.65,45.06,44.54,45.02,2989600.0,28.7331,28.9969,28.6623,28.9712,2989600.0
2011-01-26 09:30:00,45.4,45.68,44.86,45.5,3531000.0,29.2157,29.3959,28.8682,29.2801,3531000.0
2011-01-26 10:00:00,45.51,46.0,45.29,45.89,3272000.0,29.2865,29.6018,29.1449,29.531,3272000.0
2011-01-26 10:30:00,45.88,46.2,45.8,45.85,2387100.0,29.5246,29.7305,29.4731,29.5053,2387100.0
2011-01-26 11:00:00,45.85,46.08,45.68,45.76,1648500.0,29.5053,29.6533,29.3959,29.4474,1648500.0
2011-01-26 11:30:00,45.76,46.08,45.74,45.84,1035100.0,29.4474,29.6533,29.4345,29.4989,1035100.0
2011-01-26 12:00:00,45.85,46.09,45.85,46.01,745300.0,29.5053,29.6597,29.5053,29.6083,745300.0
2011-01-26 12:30:00,46.01,46.12,45.96,46.01,947300.0,29.6083,29.679,29.5761,29.6083,947300.0
2011-01-26 13:00:00,46.01,46.32,45.95,46.31,1513700.0,29.6083,29.8077,29.5696,29.8013,1513700.0
2011-01-26 13:30:00,46.31,46.33,46.12,46.2,911700.0,29.8013,29.8142,29.679,29.7305,911700.0
2011-01-26 14:00:00,46.2,46.22,45.98,45.98,1363000.0,29.7305,29.7434,29.589,29.589,1363000.0
2011-01-26 14:30:00,45.99,46.22,45.95,46.2,1513000.0,29.5954,29.7434,29.5696,29.7305,1513000.0
2011-01-26 15:00:00,46.19,46.3,46.13,46.24,1875500.0,29.7241,29.7949,29.6855,29.7563,1875500.0
2011-01-26 15:30:00,46.24,46.26,46.02,46.03,2854300.0,29.7563,29.7691,29.6147,29.6211,2854300.0
2011-01-27 09:30:00,46.36,46.39,45.75,46.2,2768800.0,29.8335,29.8528,29.4409,29.7305,2768800.0
2011-01-27 10:00:00,46.21,46.25,45.6,45.86,2570600.0,29.737,29.7627,29.3444,29.5117,2570600.0
2011-01-27 10:30:00,45.87,45.88,45.51,45.72,1448700.0,29.5182,29.5246,29.2865,29.4216,1448700.0
2011-01-27 11:00:00,45.73,45.74,45.29,45.45,1745700.0,29.4281,29.4345,29.1449,29.2479,1745700.0
2011-01-27 11:30:00,45.45,45.76,45.41,45.69,1164100.0,29.2479,29.4474,29.2221,29.4023,1164100.0
2011-01-27 12:00:00,45.69,45.88,45.67,45.83,870300.0,29.4023,29.5246,29.3895,29.4924,870300.0
2011-01-27 12:30:00,45.82,46.26,45.81,46.24,1441600.0,29.486,29.7691,29.4796,29.7563,1441600.0
2011-01-27 13:00:00,46.24,46.8,46.2,46.72,2538400.0,29.7563,30.1166,29.7305,30.0652,2538400.0
2011-01-27 13:30:00,46.71,46.81,46.45,46.59,1580700.0,30.0587,30.1231,29.8914,29.9815,1580700.0
2011-01-27 14:00:00,46.6,46.71,46.45,46.47,951100.0,29.9879,30.0587,29.8914,29.9043,951100.0
2011-01-27 14:30:00,46.46,46.68,46.36,46.64,1104000.0,29.8978,30.0394,29.8335,30.0137,1104000.0
2011-01-27 15:00:00,46.64,46.88,46.48,46.83,1620500.0,30.0137,30.1681,29.9107,30.1359,1620500.0
2011-01-27 15:30:00,46.81,47.13,46.79,46.89,3332400.0,30.1231,30.329,30.1102,30.1746,3332400.0
2011-01-28 09:30:00,46.65,47.22,46.56,46.89,3068000.0,30.0201,30.3869,29.9622,30.1746,3068000.0
2011-01-28 10:00:00,46.88,46.88,46.13,46.16,3265000.0,30.1681,30.1681,29.6855,29.7048,3265000.0
2011-01-28 10:30:00,46.16,46.31,45.92,45.96,1928800.0,29.7048,29.8013,29.5503,29.5761,1928800.0
2011-01-28 11:00:00,45.96,46.25,45.8,46.15,1774900.0,29.5761,29.7627,29.4731,29.6983,1774900.0
2011-01-28 11:30:00,46.15,46.16,45.47,45.61,2733200.0,29.6983,29.7048,29.2608,29.3508,2733200.0
2011-01-28 12:00:00,45.61,45.69,45.46,45.55,2334400.0,29.3508,29.4023,29.2543,29.3122,2334400.0
2011-01-28 12:30:00,45.55,45.91,45.52,45.78,1686300.0,29.3122,29.5439,29.2929,29.4602,1686300.0
2011-01-28 13:00:00,45.79,45.8,45.39,45.44,1685500.0,29.4667,29.4731,29.2093,29.2415,1685500.0
2011-01-28 13:30:00,45.44,45.74,45.4,45.72,1180100.0,29.2415,29.4345,29.2157,29.4216,1180100.0
2011-01-28 14:00:00,45.71,45.72,45.5,45.54,1184000.0,29.4152,29.4216,29.2801,29.3058,1184000.0
2011-01-28 14:30:00,45.54,45.72,45.42,45.65,1174800.0,29.3058,29.4216,29.2286,29.3766,1174800.0
2011-01-28 15:00:00,45.65,45.7,45.53,45.58,1542500.0,29.3766,29.4088,29.2994,29.3315,1542500.0
2011-01-28 15:30:00,45.58,45.68,45.46,45.59,3072000.0,29.3315,29.3959,29.2543,29.338,3072000.0
2011-01-31 09:30:00,45.89,46.38,45.65,46.27,2973900.0,29.531,29.8464,29.3766,29.7756,2973900.0
2011-01-31 10:00:00,46.27,46.7,46.15,46.59,2564300.0,29.7756,30.0523,29.6983,29.9815,2564300.0
2011-01-31 10:30:00,46.59,46.77,46.24,46.62,2609000.0,29.9815,30.0973,29.7563,30.0008,2609000.0
2011-01-31 11:00:00,46.62,46.88,46.57,46.72,1362400.0,30.0008,30.1681,29.9686,30.0652,1362400.0
2011-01-31 11:30:00,46.73,46.75,46.47,46.5,943400.0,30.0716,30.0845,29.9043,29.9236,943400.0
2011-01-31 12:00:00,46.51,46.72,46.5,46.63,957300.0,29.93,30.0652,29.9236,30.0072,957300.0
2011-01-31 12:30:00,46.62,46.65,46.41,46.41,862600.0,30.0008,30.0201,29.8657,29.8657,862600.0
2011-01-31 13:00:00,46.41,46.59,46.4,46.51,701800.0,29.8657,29.9815,29.8592,29.93,701800.0
2011-01-31 13:30:00,46.52,46.6,46.46,46.51,763300.0,29.9364,29.9879,29.8978,29.93,763300.0
2011-01-31 14:00:00,46.52,46.64,46.34,46.38,813100.0,29.9364,30.0137,29.8206,29.8464,813100.0
2011-01-31 14:30:00,46.37,46.49,46.15,46.29,1223200.0,29.8399,29.9171,29.6983,29.7884,1223200.0
2011-01-31 15:00:00,46.29,46.5,46.29,46.35,1108100.0,29.7884,29.9236,29.7884,29.8271,1108100.0
2011-01-31 15:30:00,46.34,46.48,46.23,46.46,1947400.0,29.8206,29.9107,29.7498,29.8978,1947400.0
2011-02-01 09:30:00,47.34,47.68,47.0,47.36,4271900.0,30.4641,30.6829,30.2453,30.477,4271900.0
2011-02-01 10:00:00,47.35,47.52,47.11,47.45,2256800.0,30.4706,30.58,30.3161,30.5349,2256800.0
2011-02-01 10:30:00,47.45,48.25,47.42,48.18,3602800.0,30.5349,31.0497,30.5156,31.0047,3602800.0
2011-02-01 11:00:00,48.17,48.33,47.85,48.26,3157400.0,30.9983,31.1012,30.7923,31.0562,3157400.0
2011-02-01 11:30:00,48.26,48.6,48.22,48.47,2500500.0,31.0562,31.275,31.0304,31.1913,2500500.0
2011-02-01 12:00:00,48.47,48.61,48.12,48.6,2353800.0,31.1913,31.2814,30.9661,31.275,2353800.0
2011-02-01 12:30:00,48.6,48.78,48.54,48.78,1461200.0,31.275,31.3908,31.2364,31.3908,1461200.0
2011-02-01 13:00:00,48.77,48.81,48.48,48.59,1572900.0,31.3844,31.4101,31.1977,31.2685,1572900.0
2011-02-01 13:30:00,48.59,48.65,48.48,48.5,842400.0,31.2685,31.3071,31.1977,31.2106,842400.0
2011-02-01 14:00:00,48.49,48.69,48.45,48.56,944100.0,31.2042,31.3329,31.1784,31.2492,944100.0
2011-02-01 14:30:00,48.56,48.76,48.56,48.68,1405000.0,31.2492,31.3779,31.2492,31.3264,1405000.0
2011-02-01 15:00:00,48.68,48.77,48.62,48.7,1160400.0,31.3264,31.3844,31.2878,31.3393,1160400.0
2011-02-01 15:30:00,48.69,49.26,48.68,49.07,4575700.0,31.3329,31.6997,31.3264,31.5774,4575700.0
2011-02-02 09:30:00,49.1,49.29,48.18,48.83,4486900.0,31.5967,31.719,31.0047,31.423,4486900.0
2011-02-02 10:00:00,48.83,48.87,48.41,48.65,2295800.0,31.423,31.4487,31.1527,31.3071,2295800.0
2011-02-02 10:30:00,48.64,48.66,48.27,48.32,1637100.0,31.3007,31.3136,31.0626,31.0948,1637100.0
2011-02-02 11:00:00,48.32,48.47,47.9,48.45,2380200.0,31.0948,31.1913,30.8245,31.1784,2380200.0
2011-02-02 11:30:00,48.44,48.65,48.4,48.6,1269900.0,31.172,31.3071,31.1463,31.275,1269900.0
2011-02-02 12:00:00,48.61,48.82,48.43,48.46,1084600.0,31.2814,31.4165,31.1656,31.1849,1084600.0
2011-02-02 12:30:00,48.47,48.8,48.46,48.78,793100.0,31.1913,31.4037,31.1849,31.3908,793100.0
2011-02-02 13:00:00,48.78,49.46,48.75,49.28,2586500.0,31.3908,31.8284,31.3715,31.7126,2586500.0
2011-02-02 13:30:00,49.29,49.43,49.15,49.28,1556200.0,31.719,31.8091,31.6289,31.7126,1556200.0
2011-02-02 14:00:00,49.28,49.73,49.25,49.71,2041100.0,31.7126,32.0021,31.6933,31.9893,2041100.0
2011-02-02 14:30:00,49.71,49.79,49.58,49.72,1513600.0,31.9893,32.0408,31.9056,31.9957,1513600.0
2011-02-02 15:00:00,49.71,49.85,49.48,49.51,2096700.0,31.9893,32.0794,31.8413,31.8606,2096700.0
2011-02-02 15:30:00,49.51,49.56,49.31,49.43,2738900.0,31.8606,31.8927,31.7319,31.8091,2738900.0
2011-02-03 09:30:00,49.94,50.65,49.76,50.36,6200100.0,32.1373,32.5942,32.0214,32.4076,6200100.0
2011-02-03 10:00:00,50.36,50.48,49.55,50.43,5378600.0,32.4076,32.4848,31.8863,32.4526,5378600.0
2011-02-03 10:30:00,50.43,50.6,50.14,50.33,3220500.0,32.4526,32.562,32.266,32.3883,3220500.0
2011-02-03 11:00:00,50.33,50.34,49.94,50.04,1638400.0,32.3883,32.3947,32.1373,32.2016,1638400.0
2011-02-03 11:30:00,50.03,50.33,50.02,50.22,1381400.0,32.1952,32.3883,32.1888,32.3175,1381400.0
2011-02-03 12:00:00,50.23,50.28,50.03,50.09,1004700.0,32.3239,32.3561,32.1952,32.2338,1004700.0
2011-02-03 12:30:00,50.1,50.26,50.01,50.18,1472500.0,32.2402,32.3432,32.1823,32.2917,1472500.0
2011-02-03 13:00:00,50.17,50.3,50.14,50.27,1193900.0,32.2853,32.3689,32.266,32.3496,1193900.0
2011-02-03 13:30:00,50.28,50.32,50.18,50.3,1261900.0,32.3561,32.3818,32.2917,32.3689,1261900.0
2011-02-03 14:00:00,50.3,50.49,50.25,50.46,1398700.0,32.3689,32.4912,32.3368,32.4719,1398700.0
2011-02-03 14:30:00,50.47,50.56,50.33,50.49,1938500.0,32.4783,32.5363,32.3883,32.4912,1938500.0
2011-02-03 15:00:00,50.49,50.63,50.26,50.3,2831000.0,32.4912,32.5813,32.3432,32.3689,2831000.0
2011-02-03 15:30:00,50.31,50.45,50.21,50.31,4305800.0,32.3754,32.4655,32.311,32.3754,4305800.0
2011-02-04 09:30:00,47.43,47.75,46.41,47.08,12786800.0,30.5221,30.728,29.8657,30.2968,12786800.0
2011-02-04 10:00:00,47.08,47.11,46.5,46.79,5400100.0,30.2968,30.3161,29.9236,30.1102,5400100.0
2011-02-04 10:30:00,46.79,47.09,46.72,46.93,3695600.0,30.1102,30.3033,30.0652,30.2003,3695600.0
2011-02-04 11:00:00,46.92,47.38,46.83,47.29,3881800.0,30.1939,30.4899,30.1359,30.432,3881800.0
2011-02-04 11:30:00,47.29,47.3,46.85,46.97,2028300.0,30.432,30.4384,30.1488,30.226,2028300.0
2011-02-04 12:00:00,46.97,47.21,46.87,47.13,1591100.0,30.226,30.3805,30.1617,30.329,1591100.0
2011-02-04 12:30:00,47.13,47.13,46.85,46.93,1632500.0,30.329,30.329,30.1488,30.2003,1632500.0
2011-02-04 13:00:00,46.94,47.06,46.88,46.98,1340000.0,30.2067,30.2839,30.1681,30.2325,1340000.0
2011-02-04 13:30:00,46.98,46.99,46.5,46.56,2949900.0,30.2325,30.2389,29.9236,29.9622,2949900.0
2011-02-04 14:00:00,46.57,46.65,46.37,46.5,2941600.0,29.9686,30.0201,29.8399,29.9236,2941600.0
2011-02-04 14:30:00,46.49,46.56,46.28,46.52,2283500.0,29.9171,29.9622,29.782,29.9364,2283500.0
2011-02-04 15:00:00,46.52,46.56,46.25,46.31,2282200.0,29.9364,29.9622,29.7627,29.8013,2282200.0
2011-02-04 15:30:00,46.32,46.39,45.94,46.03,6299300.0,29.8077,29.8528,29.5632,29.6211,6299300.0
2011-02-07 09:30:00,46.35,46.42,45.51,45.77,5164800.0,29.8271,29.8721,29.2865,29.4538,5164800.0
2011-02-07 10:00:00,45.77,46.14,45.7,45.81,2369100.0,29.4538,29.6919,29.4088,29.4796,2369100.0
2011-02-07 10:30:00,45.82,46.35,45.8,45.97,2634600.0,29.486,29.8271,29.4731,29.5825,2634600.0
2011-02-07 11:00:00,46.0,46.25,45.96,46.08,1703700.0,29.6018,29.7627,29.5761,29.6533,1703700.0
2011-02-07 11:30:00,46.09,46.24,46.06,46.17,1141000.0,29.6597,29.7563,29.6404,29.7112,1141000.0
2011-02-07 12:00:00,46.17,46.48,46.15,46.38,1641400.0,29.7112,29.9107,29.6983,29.8464,1641400.0
2011-02-07 12:30:00,46.38,46.78,46.34,46.74,2424000.0,29.8464,30.1038,29.8206,30.078,2424000.0
2011-02-07 13:00:00,46.74,46.9,46.58,46.77,1770800.0,30.078,30.181,29.9751,30.0973,1770800.0
2011-02-07 13:30:00,46.77,46.8,46.5,46.69,1217000.0,30.0973,30.1166,29.9236,30.0458,1217000.0
2011-02-07 14:00:00,46.68,46.77,46.37,46.39,1041100.0,30.0394,30.0973,29.8399,29.8528,1041100.0
2011-02-07 14:30:00,46.39,46.46,46.04,46.12,1164900.0,29.8528,29.8978,29.6276,29.679,1164900.0
2011-02-07 15:00:00,46.12,46.22,45.99,46.07,1404000.0,29.679,29.7434,29.5954,29.6469,1404000.0
2011-02-07 15:30:00,46.08,46.27,46.01,46.09,1995500.0,29.6533,29.7756,29.6083,29.6597,1995500.0
2011-02-08 09:30:00,46.63,46.96,46.45,46.63,3446600.0,30.0072,30.2196,29.8914,30.0072,3446600.0
2011-02-08 10:00:00,46.63,47.05,46.58,46.77,2939800.0,30.0072,30.2775,29.9751,30.0973,2939800.0
2011-02-08 10:30:00,46.77,46.9,46.63,46.73,1299300.0,30.0973,30.181,30.0072,30.0716,1299300.0
2011-02-08 11:00:00,46.74,46.85,46.59,46.82,1259100.0,30.078,30.1488,29.9815,30.1295,1259100.0
2011-02-08 11:30:00,46.82,46.86,46.6,46.72,1051900.0,30.1295,30.1552,29.9879,30.0652,1051900.0
2011-02-08 12:00:00,46.72,46.77,46.62,46.7,996100.0,30.0652,30.0973,30.0008,30.0523,996100.0
2011-02-08 12:30:00,46.7,46.73,46.56,46.7,738900.0,30.0523,30.0716,29.9622,30.0523,738900.0
2011-02-08 13:00:00,46.7,46.75,46.41,46.45,1077400.0,30.0523,30.0845,29.8657,29.8914,1077400.0
2011-02-08 13:30:00,46.45,46.48,46.21,46.25,1834000.0,29.8914,29.9107,29.737,29.7627,1834000.0
2011-02-08 14:00:00,46.25,46.33,46.16,46.21,1040500.0,29.7627,29.8142,29.7048,29.737,1040500.0
2011-02-08 14:30:00,46.22,46.24,46.09,46.22,1678800.0,29.7434,29.7563,29.6597,29.7434,1678800.0
2011-02-08 15:00:00,46.22,46.35,46.13,46.22,1218600.0,29.7434,29.8271,29.6855,29.7434,1218600.0
2011-02-08 15:30:00,46.22,46.4,46.22,46.37,1806100.0,29.7434,29.8592,29.7434,29.8399,1806100.0
2011-02-09 09:30:00,46.38,46.7,46.15,46.33,2228000.0,29.8464,30.0523,29.6983,29.8142,2228000.0
2011-02-09 10:00:00,46.33,46.45,46.1,46.33,1310500.0,29.8142,29.8914,29.6662,29.8142,1310500.0
2011-02-09 10:30:00,46.33,46.58,46.32,46.43,1242400.0,29.8142,29.9751,29.8077,29.8785,1242400.0
2011-02-09 11:00:00,46.45,46.55,46.05,46.12,2055400.0,29.8914,29.9558,29.634,29.679,2055400.0
2011-02-09 11:30:00,46.12,46.3,46.02,46.12,1139000.0,29.679,29.7949,29.6147,29.679,1139000.0
2011-02-09 12:00:00,46.12,46.21,46.04,46.16,625100.0,29.679,29.737,29.6276,29.7048,625100.0
2011-02-09 12:30:00,46.18,46.29,46.08,46.09,1079600.0,29.7177,29.7884,29.6533,29.6597,1079600.0
2011-02-09 13:00:00,46.1,46.3,46.07,46.28,843300.0,29.6662,29.7949,29.6469,29.782,843300.0
2011-02-09 13:30:00,46.28,46.37,46.07,46.07,1031200.0,29.782,29.8399,29.6469,29.6469,1031200.0
2011-02-09 14:00:00,46.07,46.14,45.8,45.94,1678100.0,29.6469,29.6919,29.4731,29.5632,1678100.0
2011-02-09 14:30:00,45.93,46.03,45.7,45.86,1206500.0,29.5568,29.6211,29.4088,29.5117,1206500.0
2011-02-09 15:00:00,45.85,46.24,45.84,46.21,1324700.0,29.5053,29.7563,29.4989,29.737,1324700.0
2011-02-09 15:30:00,46.22,46.3,46.07,46.23,1819800.0,29.7434,29.7949,29.6469,29.7498,1819800.0
2011-02-10 09:30:00,45.97,46.0,45.65,45.9,2180800.0,29.5825,29.6018,29.3766,29.5375,2180800.0
2011-02-10 10:00:00,45.9,46.15,45.72,46.12,1916000.0,29.5375,29.6983,29.4216,29.679,1916000.0
2011-02-10 10:30:00,46.12,46.29,45.95,46.01,1862500.0,29.679,29.7884,29.5696,29.6083,1862500.0
2011-02-10 11:00:00,46.01,46.1,45.86,45.99,1346600.0,29.6083,29.6662,29.5117,29.5954,1346600.0
2011-02-10 11:30:00,46.0,46.05,45.82,45.89,1066900.0,29.6018,29.634,29.486,29.531,1066900.0
2011-02-10 12:00:00,45.89,46.0,45.74,45.93,596900.0,29.531,29.6018,29.4345,29.5568,596900.0
2011-02-10 12:30:00,45.93,46.03,45.89,46.01,625500.0,29.5568,29.6211,29.531,29.6083,625500.0
2011-02-10 13:00:00,46.01,46.23,45.97,46.09,876100.0,29.6083,29.7498,29.5825,29.6597,876100.0
2011-02-10 13:30:00,46.1,46.28,46.06,46.23,982300.0,29.6662,29.782,29.6404,29.7498,982300.0
2011-02-10 14:00:00,46.25,46.45,46.17,46.41,1109600.0,29.7627,29.8914,29.7112,29.8657,1109600.0
2011-02-10 14:30:00,46.4,46.41,46.1,46.16,1007800.0,29.8592,29.8657,29.6662,29.7048,1007800.0
2011-02-10 15:00:00,46.16,46.4,46.15,46.35,2228200.0,29.7048,29.8592,29.6983,29.8271,2228200.0
2011-02-10 15:30:00,46.36,46.51,46.18,46.27,3721600.0,29.8335,29.93,29.7177,29.7756,3721600.0
2011-02-11 09:30:00,46.37,47.3,46.29,47.23,3869300.0,29.8399,30.4384,29.7884,30.3933,3869300.0
2011-02-11 10:00:00,47.23,47.62,47.14,47.16,3396800.0,30.3933,30.6443,30.3354,30.3483,3396800.0
2011-02-11 10:30:00,47.16,47.38,47.03,47.2,1584300.0,30.3483,30.4899,30.2646,30.374,1584300.0
2011-02-11 11:00:00,47.2,47.43,47.08,47.34,1512900.0,30.374,30.5221,30.2968,30.4641,1512900.0
2011-02-11 11:30:00,47.34,47.47,47.28,47.3,1231500.0,30.4641,30.5478,30.4255,30.4384,1231500.0
2011-02-11 12:00:00,47.31,47.34,47.11,47.15,952200.0,30.4448,30.4641,30.3161,30.3419,952200.0
2011-02-11 12:30:00,47.16,47.36,47.13,47.36,676300.0,30.3483,30.477,30.329,30.477,676300.0
2011-02-11 13:00:00,47.36,47.37,47.15,47.21,674600.0,30.477,30.4834,30.3419,30.3805,674600.0
2011-02-11 13:30:00,47.19,47.3,47.13,47.3,535500.0,30.3676,30.4384,30.329,30.4384,535500.0
2011-02-11 14:00:00,47.29,47.35,47.2,47.29,661800.0,30.432,30.4706,30.374,30.432,661800.0
2011-02-11 14:30:00,47.3,47.52,47.3,47.49,1327900.0,30.4384,30.58,30.4384,30.5607,1327900.0
2011-02-11 15:00:00,47.49,47.69,47.46,47.52,1520600.0,30.5607,30.6894,30.5414,30.58,1520600.0
2011-02-11 15:30:00,47.52,47.6,47.16,47.21,1993900.0,30.58,30.6314,30.3483,30.3805,1993900.0
2011-02-14 09:30:00,47.23,47.64,47.03,47.13,2834100.0,30.3933,30.6572,30.2646,30.329,2834100.0
2011-02-14 10:00:00,47.13,47.15,46.82,46.95,1717800.0,30.329,30.3419,30.1295,30.2132,1717800.0
2011-02-14 10:30:00,46.94,47.03,46.75,46.91,1363500.0,30.2067,30.2646,30.0845,30.1874,1363500.0
2011-02-14 11:00:00,46.9,47.23,46.8,47.11,1300600.0,30.181,30.3933,30.1166,30.3161,1300600.0
2011-02-14 11:30:00,47.11,47.45,47.1,47.35,1293300.0,30.3161,30.5349,30.3097,30.4706,1293300.0
2011-02-14 12:00:00,47.35,47.45,47.23,47.39,742500.0,30.4706,30.5349,30.3933,30.4963,742500.0
2011-02-14 12:30:00,47.39,47.44,47.26,47.32,477600.0,30.4963,30.5285,30.4127,30.4513,477600.0
2011-02-14 13:00:00,47.32,47.32,47.15,47.2,445200.0,30.4513,30.4513,30.3419,30.374,445200.0
2011-02-14 13:30:00,47.2,47.2,47.1,47.11,415200.0,30.374,30.374,30.3097,30.3161,415200.0
2011-02-14 14:00:00,47.11,47.37,47.01,47.36,1002500.0,30.3161,30.4834,30.2518,30.477,1002500.0
2011-02-14 14:30:00,47.37,48.3,47.33,48.12,5415200.0,30.4834,31.0819,30.4577,30.9661,5415200.0
2011-02-14 15:00:00,48.12,48.47,48.08,48.09,3080200.0,30.9661,31.1913,30.9403,30.9468,3080200.0
2011-02-14 15:30:00,48.09,48.18,47.93,48.0,2677600.0,30.9468,31.0047,30.8438,30.8889,2677600.0
2011-02-15 09:30:00,47.74,48.55,47.74,48.55,3661600.0,30.7215,31.2428,30.7215,31.2428,3661600.0
2011-02-15 10:00:00,48.54,48.8,48.1,48.21,3711900.0,31.2364,31.4037,30.9532,31.024,3711900.0
2011-02-15 10:30:00,48.21,48.24,47.91,47.92,1584800.0,31.024,31.0433,30.8309,30.8374,1584800.0
2011-02-15 11:00:00,47.92,48.14,47.84,47.94,1197000.0,30.8374,30.9789,30.7859,30.8502,1197000.0
2011-02-15 11:30:00,47.94,47.99,47.6,47.78,1227900.0,30.8502,30.8824,30.6314,30.7473,1227900.0
2011-02-15 12:00:00,47.79,47.98,47.75,47.94,728500.0,30.7537,30.876,30.728,30.8502,728500.0
2011-02-15 12:30:00,47.94,48.1,47.87,48.04,548100.0,30.8502,30.9532,30.8052,30.9146,548100.0
2011-02-15 13:00:00,48.04,48.05,47.92,48.03,557000.0,30.9146,30.921,30.8374,30.9082,557000.0
2011-02-15 13:30:00,48.02,48.21,47.99,48.09,1067500.0,30.9017,31.024,30.8824,30.9468,1067500.0
2011-02-15 14:00:00,48.09,48.19,48.03,48.1,760300.0,30.9468,31.0111,30.9082,30.9532,760300.0
2011-02-15 14:30:00,48.1,48.3,48.06,48.18,870900.0,30.9532,31.0819,30.9275,31.0047,870900.0
2011-02-15 15:00:00,48.18,48.34,48.17,48.27,1054400.0,31.0047,31.1077,30.9983,31.0626,1054400.0
2011-02-15 15:30:00,48.27,48.29,47.99,48.12,2335700.0,31.0626,31.0755,30.8824,30.9661,2335700.0
2011-02-16 09:30:00,48.8,49.05,48.52,48.71,3926200.0,31.4037,31.5645,31.2235,31.3458,3926200.0
2011-02-16 10:00:00,48.7,48.75,48.48,48.71,1610900.0,31.3393,31.3715,31.1977,31.3458,1610900.0
2011-02-16 10:30:00,48.71,48.74,48.41,48.45,1441000.0,31.3458,31.3651,31.1527,31.1784,1441000.0
2011-02-16 11:00:00,48.45,48.6,48.45,48.51,864900.0,31.1784,31.275,31.1784,31.2171,864900.0
2011-02-16 11:30:00,48.52,48.63,48.4,48.63,1029200.0,31.2235,31.2943,31.1463,31.2943,1029200.0
2011-02-16 12:00:00,48.64,48.67,48.19,48.29,1306200.0,31.3007,31.32,31.0111,31.0755,1306200.0
2011-02-16 12:30:00,48.29,48.44,48.27,48.44,510700.0,31.0755,31.172,31.0626,31.172,510700.0
2011-02-16 13:00:00,48.43,48.45,48.31,48.35,715200.0,31.1656,31.1784,31.0883,31.1141,715200.0
2011-02-16 13:30:00,48.36,48.48,48.33,48.45,648500.0,31.1205,31.1977,31.1012,31.1784,648500.0
2011-02-16 14:00:00,48.46,48.49,48.3,48.33,704500.0,31.1849,31.2042,31.0819,31.1012,704500.0
2011-02-16 14:30:00,48.32,48.39,48.15,48.16,1084500.0,31.0948,31.1398,30.9854,30.9918,1084500.0
2011-02-16 15:00:00,48.16,48.38,48.13,48.32,1014400.0,30.9918,31.1334,30.9725,31.0948,1014400.0
2011-02-16 15:30:00,48.32,48.4,48.23,48.24,1610600.0,31.0948,31.1463,31.0369,31.0433,1610600.0
2011-02-17 09:30:00,48.52,48.7,48.31,48.41,1739800.0,31.2235,31.3393,31.0883,31.1527,1739800.0
2011-02-17 10:00:00,48.42,48.91,48.39,48.87,2978100.0,31.1591,31.4745,31.1398,31.4487,2978100.0
2011-02-17 10:30:00,48.87,48.92,48.59,48.69,1750100.0,31.4487,31.4809,31.2685,31.3329,1750100.0
2011-02-17 11:00:00,48.7,48.84,48.61,48.74,825700.0,31.3393,31.4294,31.2814,31.3651,825700.0
2011-02-17 11:30:00,48.74,48.84,48.6,48.66,727100.0,31.3651,31.4294,31.275,31.3136,727100.0
2011-02-17 12:00:00,48.66,48.76,48.6,48.67,535400.0,31.3136,31.3779,31.275,31.32,535400.0
2011-02-17 12:30:00,48.67,48.74,48.63,48.64,425400.0,31.32,31.3651,31.2943,31.3007,425400.0
2011-02-17 13:00:00,48.64,48.9,48.63,48.89,728400.0,31.3007,31.468,31.2943,31.4616,728400.0
2011-02-17 13:30:00,48.89,49.03,48.87,48.94,1804500.0,31.4616,31.5517,31.4487,31.4938,1804500.0
2011-02-17 14:00:00,48.95,48.99,48.82,48.86,799200.0,31.5002,31.5259,31.4165,31.4423,799200.0
2011-02-17 14:30:00,48.86,48.97,48.8,48.87,710300.0,31.4423,31.5131,31.4037,31.4487,710300.0
2011-02-17 15:00:00,48.88,49.01,48.72,48.94,1318000.0,31.4552,31.5388,31.3522,31.4938,1318000.0
2011-02-17 15:30:00,48.94,49.0,48.86,48.89,1659900.0,31.4938,31.5324,31.4423,31.4616,1659900.0
2011-02-18 09:30:00,48.86,48.94,48.61,48.7,1670600.0,31.4423,31.4938,31.2814,31.3393,1670600.0
2011-02-18 10:00:00,48.71,48.71,48.36,48.57,1662500.0,31.3458,31.3458,31.1205,31.2557,1662500.0
2011-02-18 10:30:00,48.57,48.66,48.29,48.36,1256000.0,31.2557,31.3136,31.0755,31.1205,1256000.0
2011-02-18 11:00:00,48.36,48.54,48.32,48.54,655100.0,31.1205,31.2364,31.0948,31.2364,655100.0
2011-02-18 11:30:00,48.55,48.6,48.49,48.59,577500.0,31.2428,31.275,31.2042,31.2685,577500.0
2011-02-18 12:00:00,48.59,48.66,48.55,48.59,504800.0,31.2685,31.3136,31.2428,31.2685,504800.0
2011-02-18 12:30:00,48.59,48.64,48.41,48.44,589200.0,31.2685,31.3007,31.1527,31.172,589200.0
2011-02-18 13:00:00,48.42,48.42,48.12,48.15,1072200.0,31.1591,31.1591,30.9661,30.9854,1072200.0
2011-02-18 13:30:00,48.15,48.21,47.82,48.11,1657200.0,30.9854,31.024,30.773,30.9596,1657200.0
2011-02-18 14:00:00,48.1,48.1,47.53,47.66,1443000.0,30.9532,30.9532,30.5864,30.6701,1443000.0
2011-02-18 14:30:00,47.66,47.94,47.6,47.89,1283000.0,30.6701,30.8502,30.6314,30.8181,1283000.0
2011-02-18 15:00:00,47.89,47.9,47.6,47.71,1114800.0,30.8181,30.8245,30.6314,30.7022,1114800.0
2011-02-18 15:30:00,47.71,47.83,47.65,47.76,1985400.0,30.7022,30.7795,30.6636,30.7344,1985400.0
2011-02-22 09:30:00,46.54,47.09,46.0,46.72,3395800.0,29.9493,30.3033,29.6018,30.0652,3395800.0
2011-02-22 10:00:00,46.72,47.26,46.7,46.77,2019700.0,30.0652,30.4127,30.0523,30.0973,2019700.0
2011-02-22 10:30:00,46.76,46.9,46.55,46.57,1683000.0,30.0909,30.181,29.9558,29.9686,1683000.0
2011-02-22 11:00:00,46.59,46.63,46.2,46.56,1704700.0,29.9815,30.0072,29.7305,29.9622,1704700.0
2011-02-22 11:30:00,46.56,46.58,46.09,46.12,1278800.0,29.9622,29.9751,29.6597,29.679,1278800.0
2011-02-22 12:00:00,46.13,46.28,46.09,46.21,1016400.0,29.6855,29.782,29.6597,29.737,1016400.0
2011-02-22 12:30:00,46.21,46.22,45.75,45.77,1614300.0,29.737,29.7434,29.4409,29.4538,1614300.0
2011-02-22 13:00:00,45.77,45.97,45.61,45.8,1373200.0,29.4538,29.5825,29.3508,29.4731,1373200.0
2011-02-22 13:30:00,45.81,46.13,45.73,46.1,864600.0,29.4796,29.6855,29.4281,29.6662,864600.0
2011-02-22 14:00:00,46.1,46.19,45.86,46.03,1182500.0,29.6662,29.7241,29.5117,29.6211,1182500.0
2011-02-22 14:30:00,46.03,46.08,45.93,45.96,960400.0,29.6211,29.6533,29.5568,29.5761,960400.0
2011-02-22 15:00:00,45.95,46.01,45.58,45.59,1832600.0,29.5696,29.6083,29.3315,29.338,1832600.0
2011-02-22 15:30:00,45.6,45.83,45.6,45.8,2199700.0,29.3444,29.4924,29.3444,29.4731,2199700.0
2011-02-23 09:30:00,45.95,46.16,45.3,45.47,3107000.0,29.5696,29.7048,29.1514,29.2608,3107000.0
2011-02-23 10:00:00,45.46,45.81,45.1,45.18,2580600.0,29.2543,29.4796,29.0227,29.0741,2580600.0
2011-02-23 10:30:00,45.19,45.4,45.05,45.31,1875400.0,29.0806,29.2157,28.9905,29.1578,1875400.0
2011-02-23 11:00:00,45.3,45.51,45.24,45.38,917100.0,29.1514,29.2865,29.1127,29.2028,917100.0
2011-02-23 11:30:00,45.38,45.38,44.88,44.89,1836000.0,29.2028,29.2028,28.8811,28.8875,1836000.0
2011-02-23 12:00:00,44.88,44.89,43.77,43.99,3852200.0,28.8811,28.8875,28.1668,28.3083,3852200.0
2011-02-23 12:30:00,43.99,44.2,43.88,44.01,1528300.0,28.3083,28.4435,28.2376,28.3212,1528300.0
2011-02-23 13:00:00,44.02,44.18,43.65,43.99,1677800.0,28.3277,28.4306,28.0896,28.3083,1677800.0
2011-02-23 13:30:00,43.99,44.49,43.87,44.39,1636300.0,28.3083,28.6301,28.2311,28.5658,1636300.0
2011-02-23 14:00:00,44.4,44.91,44.37,44.78,1455600.0,28.5722,28.9004,28.5529,28.8167,1455600.0
2011-02-23 14:30:00,44.78,45.17,44.74,45.16,1398800.0,28.8167,29.0677,28.791,29.0613,1398800.0
2011-02-23 15:00:00,45.16,45.58,45.01,45.48,1904900.0,29.0613,29.3315,28.9647,29.2672,1904900.0
2011-02-23 15:30:00,45.47,45.53,45.19,45.34,2218700.0,29.2608,29.2994,29.0806,29.1771,2218700.0
2011-02-24 09:30:00,44.92,45.31,44.7,45.1,2714100.0,28.9068,29.1578,28.7652,29.0227,2714100.0
2011-02-24 10:00:00,45.07,45.15,44.73,45.08,1937500.0,29.0033,29.0548,28.7846,29.0098,1937500.0
2011-02-24 10:30:00,45.08,45.1,44.56,44.78,1917200.0,29.0098,29.0227,28.6752,28.8167,1917200.0
2011-02-24 11:00:00,44.78,44.84,44.44,44.75,1642900.0,28.8167,28.8553,28.5979,28.7974,1642900.0
2011-02-24 11:30:00,44.75,44.78,44.13,44.33,2019800.0,28.7974,28.8167,28.3984,28.5271,2019800.0
2011-02-24 12:00:00,44.32,44.35,43.87,44.12,1857900.0,28.5207,28.54,28.2311,28.392,1857900.0
2011-02-24 12:30:00,44.11,44.5,44.05,44.47,1037700.0,28.3856,28.6365,28.347,28.6172,1037700.0
2011-02-24 13:00:00,44.46,44.49,44.25,44.4,713100.0,28.6108,28.6301,28.4757,28.5722,713100.0
2011-02-24 13:30:00,44.41,44.48,44.05,44.16,1099100.0,28.5786,28.6237,28.347,28.4177,1099100.0
2011-02-24 14:00:00,44.16,44.65,44.15,44.59,1295600.0,28.4177,28.7331,28.4113,28.6945,1295600.0
2011-02-24 14:30:00,44.59,44.84,44.5,44.64,1384300.0,28.6945,28.8553,28.6365,28.7266,1384300.0
2011-02-24 15:00:00,44.64,45.12,44.58,45.09,1591300.0,28.7266,29.0355,28.688,29.0162,1591300.0
2011-02-24 15:30:00,45.09,45.16,44.91,44.98,1795300.0,29.0162,29.0613,28.9004,28.9454,1795300.0
2011-02-25 09:30:00,45.54,45.57,45.11,45.28,2806200.0,29.3058,29.3251,29.0291,29.1385,2806200.0
2011-02-25 10:00:00,45.28,45.82,45.26,45.81,2214900.0,29.1385,29.486,29.1256,29.4796,2214900.0
2011-02-25 10:30:00,45.81,46.22,45.69,46.08,2560100.0,29.4796,29.7434,29.4023,29.6533,2560100.0
2011-02-25 11:00:00,46.08,46.33,45.76,45.78,1784400.0,29.6533,29.8142,29.4474,29.4602,1784400.0
2011-02-25 11:30:00,45.78,45.89,45.53,45.62,1899800.0,29.4602,29.531,29.2994,29.3573,1899800.0
2011-02-25 12:00:00,45.62,45.99,45.57,45.9,772900.0,29.3573,29.5954,29.3251,29.5375,772900.0
2011-02-25 12:30:00,45.91,45.99,45.79,45.94,580400.0,29.5439,29.5954,29.4667,29.5632,580400.0
2011-02-25 13:00:00,45.94,46.1,45.87,46.06,633800.0,29.5632,29.6662,29.5182,29.6404,633800.0
2011-02-25 13:30:00,46.06,46.06,45.66,45.77,1034000.0,29.6404,29.6404,29.383,29.4538,1034000.0
2011-02-25 14:00:00,45.78,45.97,45.71,45.88,625000.0,29.4602,29.5825,29.4152,29.5246,625000.0
2011-02-25 14:30:00,45.89,45.96,45.82,45.85,473900.0,29.531,29.5761,29.486,29.5053,473900.0
2011-02-25 15:00:00,45.86,45.9,45.78,45.89,581100.0,29.5117,29.5375,29.4602,29.531,581100.0
2011-02-25 15:30:00,45.88,46.04,45.86,46.02,1969300.0,29.5246,29.6276,29.5117,29.6147,1969300.0
2011-02-28 09:30:00,46.48,46.98,46.45,46.84,2862500.0,29.9107,30.2325,29.8914,30.1424,2862500.0
2011-02-28 10:00:00,46.83,46.93,46.53,46.78,1858600.0,30.1359,30.2003,29.9429,30.1038,1858600.0
2011-02-28 10:30:00,46.78,46.83,46.61,46.81,1166000.0,30.1038,30.1359,29.9944,30.1231,1166000.0
2011-02-28 11:00:00,46.82,46.87,46.37,46.43,1313200.0,30.1295,30.1617,29.8399,29.8785,1313200.0
2011-02-28 11:30:00,46.43,46.83,46.41,46.61,1405000.0,29.8785,30.1359,29.8657,29.9944,1405000.0
2011-02-28 12:00:00,46.6,46.69,46.5,46.64,660900.0,29.9879,30.0458,29.9236,30.0137,660900.0
2011-02-28 12:30:00,46.64,46.76,46.51,46.54,728000.0,30.0137,30.0909,29.93,29.9493,728000.0
2011-02-28 13:00:00,46.54,46.56,46.17,46.46,1682300.0,29.9493,29.9622,29.7112,29.8978,1682300.0
2011-02-28 13:30:00,46.46,46.47,46.15,46.17,692700.0,29.8978,29.9043,29.6983,29.7112,692700.0
2011-02-28 14:00:00,46.16,46.42,46.07,46.33,1038600.0,29.7048,29.8721,29.6469,29.8142,1038600.0
2011-02-28 14:30:00,46.32,46.35,46.0,46.21,1099700.0,29.8077,29.8271,29.6018,29.737,1099700.0
2011-02-28 15:00:00,46.21,46.44,46.03,46.42,829200.0,29.737,29.885,29.6211,29.8721,829200.0
2011-02-28 15:30:00,46.41,46.65,46.39,46.65,1826300.0,29.8657,30.0201,29.8528,30.0201,1826300.0
2011-03-01 09:30:00,45.26,45.94,44.93,45.14,8303600.0,29.1256,29.5632,28.9133,29.0484,8303600.0
2011-03-01 10:00:00,45.15,45.29,44.61,44.77,4631800.0,29.0548,29.1449,28.7073,28.8103,4631800.0
2011-03-01 10:30:00,44.77,45.2,44.65,45.1,2846800.0,28.8103,29.087,28.7331,29.0227,2846800.0
2011-03-01 11:00:00,45.11,45.19,44.3,44.31,4161200.0,29.0291,29.0806,28.5078,28.5143,4161200.0
2011-03-01 11:30:00,44.31,44.35,43.19,43.2,6839000.0,28.5143,28.54,27.7935,27.8,6839000.0
2011-03-01 12:00:00,43.19,43.81,43.17,43.37,5410200.0,27.7935,28.1925,27.7807,27.9094,5410200.0
2011-03-01 12:30:00,43.38,43.72,43.25,43.48,3547300.0,27.9158,28.1346,27.8321,27.9802,3547300.0
2011-03-01 13:00:00,43.47,43.47,42.95,43.13,5219100.0,27.9737,27.9737,27.6391,27.7549,5219100.0
2011-03-01 13:30:00,43.12,43.26,42.81,43.2,4418100.0,27.7485,27.8386,27.549,27.8,4418100.0
2011-03-01 14:00:00,43.19,43.44,43.02,43.24,3158300.0,27.7935,27.9544,27.6841,27.8257,3158300.0
2011-03-01 14:30:00,43.24,43.85,43.17,43.62,3835200.0,27.8257,28.2183,27.7807,28.0702,3835200.0
2011-03-01 15:00:00,43.63,44.04,43.38,43.92,3643500.0,28.0767,28.3405,27.9158,28.2633,3643500.0
2011-03-01 15:30:00,43.92,44.1,43.56,43.69,4229800.0,28.2633,28.3791,28.0316,28.1153,4229800.0
2011-03-02 09:30:00,43.43,43.75,42.76,43.62,4890900.0,27.948,28.1539,27.5168,28.0702,4890900.0
2011-03-02 10:00:00,43.62,44.15,43.59,43.77,3035000.0,28.0702,28.4113,28.0509,28.1668,3035000.0
2011-03-02 10:30:00,43.77,44.45,43.74,44.13,2640400.0,28.1668,28.6044,28.1475,28.3984,2640400.0
2011-03-02 11:00:00,44.14,44.34,43.91,43.92,1615700.0,28.4049,28.5336,28.2569,28.2633,1615700.0
2011-03-02 11:30:00,43.92,44.09,43.58,43.62,1611500.0,28.2633,28.3727,28.0445,28.0702,1611500.0
2011-03-02 12:00:00,43.61,44.09,43.52,44.07,1022000.0,28.0638,28.3727,28.0059,28.3598,1022000.0
2011-03-02 12:30:00,44.07,44.13,43.94,43.99,706200.0,28.3598,28.3984,28.2762,28.3083,706200.0
2011-03-02 13:00:00,43.99,44.18,43.91,44.13,893800.0,28.3083,28.4306,28.2569,28.3984,893800.0
2011-03-02 13:30:00,44.12,44.23,43.91,43.98,756500.0,28.392,28.4628,28.2569,28.3019,756500.0
2011-03-02 14:00:00,43.97,44.2,43.87,44.04,782200.0,28.2955,28.4435,28.2311,28.3405,782200.0
2011-03-02 14:30:00,44.04,44.24,44.03,44.14,698800.0,28.3405,28.4692,28.3341,28.4049,698800.0
2011-03-02 15:00:00,44.14,44.34,44.13,44.23,892400.0,28.4049,28.5336,28.3984,28.4628,892400.0
2011-03-02 15:30:00,44.23,44.3,44.18,44.22,1486700.0,28.4628,28.5078,28.4306,28.4564,1486700.0
2011-03-03 09:30:00,44.25,44.6,43.75,43.86,3807500.0,28.4757,28.7009,28.1539,28.2247,3807500.0
2011-03-03 10:00:00,43.85,43.98,43.56,43.62,2138600.0,28.2183,28.3019,28.0316,28.0702,2138600.0
2011-03-03 10:30:00,43.62,43.63,42.94,43.5,4822600.0,28.0702,28.0767,27.6327,27.993,4822600.0
2011-03-03 11:00:00,43.5,43.85,43.5,43.54,2418300.0,27.993,28.2183,27.993,28.0188,2418300.0
2011-03-03 11:30:00,43.55,43.68,43.4,43.47,1431000.0,28.0252,28.1089,27.9287,27.9737,1431000.0
2011-03-03 12:00:00,43.47,43.65,43.27,43.61,1406700.0,27.9737,28.0896,27.845,28.0638,1406700.0
2011-03-03 12:30:00,43.6,43.62,43.46,43.59,790800.0,28.0574,28.0702,27.9673,28.0509,790800.0
2011-03-03 13:00:00,43.6,43.76,43.43,43.63,1016900.0,28.0574,28.1603,27.948,28.0767,1016900.0
2011-03-03 13:30:00,43.63,43.8,43.61,43.66,970100.0,28.0767,28.1861,28.0638,28.096,970100.0
2011-03-03 14:00:00,43.65,43.93,43.63,43.8,1259300.0,28.0896,28.2697,28.0767,28.1861,1259300.0
2011-03-03 14:30:00,43.81,44.17,43.76,44.11,1643600.0,28.1925,28.4242,28.1603,28.3856,1643600.0
2011-03-03 15:00:00,44.11,44.19,43.87,43.99,1131600.0,28.3856,28.4371,28.2311,28.3083,1131600.0
2011-03-03 15:30:00,43.99,44.0,43.79,43.85,1839900.0,28.3083,28.3148,28.1796,28.2183,1839900.0
2011-03-04 09:30:00,43.81,43.85,43.15,43.39,2914200.0,28.1925,28.2183,27.7678,27.9222,2914200.0
2011-03-04 10:00:00,43.39,43.62,43.22,43.38,1919300.0,27.9222,28.0702,27.8128,27.9158,1919300.0
2011-03-04 10:30:00,43.39,44.14,43.38,44.02,2708900.0,27.9222,28.4049,27.9158,28.3277,2708900.0
2011-03-04 11:00:00,44.03,44.07,43.77,43.81,1378500.0,28.3341,28.3598,28.1668,28.1925,1378500.0
2011-03-04 11:30:00,43.81,43.98,43.72,43.75,874400.0,28.1925,28.3019,28.1346,28.1539,874400.0
2011-03-04 12:00:00,43.75,43.81,43.35,43.6,1386000.0,28.1539,28.1925,27.8965,28.0574,1386000.0
2011-03-04 12:30:00,43.6,43.91,43.52,43.67,890100.0,28.0574,28.2569,28.0059,28.1024,890100.0
2011-03-04 13:00:00,43.66,43.78,43.35,43.59,1082000.0,28.096,28.1732,27.8965,28.0509,1082000.0
2011-03-04 13:30:00,43.6,43.79,43.48,43.53,668000.0,28.0574,28.1796,27.9802,28.0123,668000.0
2011-03-04 14:00:00,43.54,43.55,43.4,43.47,616400.0,28.0188,28.0252,27.9287,27.9737,616400.0
2011-03-04 14:30:00,43.47,43.64,43.44,43.64,513700.0,27.9737,28.0831,27.9544,28.0831,513700.0
2011-03-04 15:00:00,43.65,43.74,43.43,43.52,717200.0,28.0896,28.1475,27.948,28.0059,717200.0
2011-03-04 15:30:00,43.52,43.71,43.4,43.63,1761000.0,28.0059,28.1282,27.9287,28.0767,1761000.0
2011-03-07 09:30:00,43.71,43.82,42.95,43.25,2915000.0,28.1282,28.199,27.6391,27.8321,2915000.0
2011-03-07 10:00:00,43.25,43.45,43.17,43.29,1698600.0,27.8321,27.9608,27.7807,27.8579,1698600.0
2011-03-07 10:30:00,43.28,43.52,43.01,43.07,1955100.0,27.8515,28.0059,27.6777,27.7163,1955100.0
2011-03-07 11:00:00,43.08,43.22,42.8,42.8,1773100.0,27.7227,27.8128,27.5426,27.5426,1773100.0
2011-03-07 11:30:00,42.8,42.97,42.42,42.51,2064500.0,27.5426,27.652,27.298,27.3559,2064500.0
2011-03-07 12:00:00,42.51,42.61,42.28,42.36,1589100.0,27.3559,27.4203,27.2079,27.2594,1589100.0
2011-03-07 12:30:00,42.36,42.43,42.03,42.11,1467500.0,27.2594,27.3045,27.0471,27.0985,1467500.0
2011-03-07 13:00:00,42.11,42.3,41.88,42.2,1587400.0,27.0985,27.2208,26.9505,27.1565,1587400.0
2011-03-07 13:30:00,42.21,42.39,42.18,42.24,987600.0,27.1629,27.2787,27.1436,27.1822,987600.0
2011-03-07 14:00:00,42.25,42.27,41.98,42.23,1285200.0,27.1886,27.2015,27.0149,27.1758,1285200.0
2011-03-07 14:30:00,42.24,42.25,41.95,41.97,1355200.0,27.1822,27.1886,26.9956,27.0084,1355200.0
2011-03-07 15:00:00,41.96,42.2,41.87,42.15,1852900.0,27.002,27.1565,26.9441,27.1243,1852900.0
2011-03-07 15:30:00,42.14,42.39,42.11,42.16,2369100.0,27.1178,27.2787,27.0985,27.1307,2369100.0
2011-03-08 09:30:00,42.11,42.5,41.93,42.22,3188000.0,27.0985,27.3495,26.9827,27.1693,3188000.0
2011-03-08 10:00:00,42.23,42.66,42.22,42.4,2263900.0,27.1758,27.4525,27.1693,27.2852,2263900.0
2011-03-08 10:30:00,42.41,42.48,42.02,42.18,1464000.0,27.2916,27.3366,27.0406,27.1436,1464000.0
2011-03-08 11:00:00,42.18,42.44,42.15,42.4,1229300.0,27.1436,27.3109,27.1243,27.2852,1229300.0
2011-03-08 11:30:00,42.41,42.45,41.96,42.3,1374500.0,27.2916,27.3173,27.002,27.2208,1374500.0
2011-03-08 12:00:00,42.3,42.32,42.08,42.18,895900.0,27.2208,27.2337,27.0792,27.1436,895900.0
2011-03-08 12:30:00,42.18,42.22,42.06,42.2,720300.0,27.1436,27.1693,27.0664,27.1565,720300.0
2011-03-08 13:00:00,42.2,42.21,42.05,42.2,688400.0,27.1565,27.1629,27.0599,27.1565,688400.0
2011-03-08 13:30:00,42.2,42.35,42.17,42.24,680100.0,27.1565,27.253,27.1371,27.1822,680100.0
2011-03-08 14:00:00,42.24,42.3,42.09,42.21,641500.0,27.1822,27.2208,27.0857,27.1629,641500.0
2011-03-08 14:30:00,42.22,42.43,42.13,42.43,843100.0,27.1693,27.3045,27.1114,27.3045,843100.0
2011-03-08 15:00:00,42.43,42.45,42.26,42.44,912800.0,27.3045,27.3173,27.1951,27.3109,912800.0
2011-03-08 15:30:00,42.44,42.46,42.3,42.35,1357500.0,27.3109,27.3238,27.2208,27.253,1357500.0
2011-03-09 09:30:00,42.3,42.31,41.6,41.87,2142300.0,27.2208,27.2272,26.7703,26.9441,2142300.0
2011-03-09 10:00:00,41.86,41.88,41.34,41.61,2847600.0,26.9377,26.9505,26.603,26.7768,2847600.0
2011-03-09 10:30:00,41.61,41.8,41.45,41.64,1823600.0,26.7768,26.899,26.6738,26.7961,1823600.0
2011-03-09 11:00:00,41.64,42.03,41.47,41.94,1263400.0,26.7961,27.0471,26.6867,26.9891,1263400.0
2011-03-09 11:30:00,41.94,42.8,41.8,42.52,3288600.0,26.9891,27.5426,26.899,27.3624,3288600.0
2011-03-09 12:00:00,42.51,42.6,42.25,42.38,1304800.0,27.3559,27.4139,27.1886,27.2723,1304800.0
2011-03-09 12:30:00,42.38,42.54,42.26,42.4,697000.0,27.2723,27.3752,27.1951,27.2852,697000.0
2011-03-09 13:00:00,42.4,42.58,42.26,42.5,782300.0,27.2852,27.401,27.1951,27.3495,782300.0
2011-03-09 13:30:00,42.5,42.52,42.21,42.29,708400.0,27.3495,27.3624,27.1629,27.2144,708400.0
2011-03-09 14:00:00,42.28,42.47,42.26,42.36,583200.0,27.2079,27.3302,27.1951,27.2594,583200.0
2011-03-09 14:30:00,42.36,42.57,42.18,42.51,815700.0,27.2594,27.3946,27.1436,27.3559,815700.0
2011-03-09 15:00:00,42.5,42.7,42.47,42.56,1274600.0,27.3495,27.4782,27.3302,27.3881,1274600.0
2011-03-09 15:30:00,42.55,42.59,42.13,42.24,1676400.0,27.3817,27.4074,27.1114,27.1822,1676400.0
2011-03-10 09:30:00,41.58,41.8,40.62,41.0,4420400.0,26.7575,26.899,26.1397,26.3842,4420400.0
2011-03-10 10:00:00,41.01,41.04,40.55,40.64,2820200.0,26.3907,26.41,26.0946,26.1526,2820200.0
2011-03-10 10:30:00,40.64,40.96,40.41,40.8,3070900.0,26.1526,26.3585,26.0046,26.2555,3070900.0
2011-03-10 11:00:00,40.81,41.01,40.61,40.76,1822800.0,26.262,26.3907,26.1333,26.2298,1822800.0
2011-03-10 11:30:00,40.76,40.86,40.65,40.8,1169300.0,26.2298,26.2941,26.159,26.2555,1169300.0
2011-03-10 12:00:00,40.8,40.83,40.52,40.56,868500.0,26.2555,26.2748,26.0753,26.1011,868500.0
2011-03-10 12:30:00,40.56,40.7,40.44,40.62,1052600.0,26.1011,26.1912,26.0239,26.1397,1052600.0
2011-03-10 13:00:00,40.63,40.7,40.41,40.46,1530900.0,26.1461,26.1912,26.0046,26.0367,1530900.0
2011-03-10 13:30:00,40.46,40.46,39.95,40.13,3527000.0,26.0367,26.0367,25.7085,25.8244,3527000.0
2011-03-10 14:00:00,40.13,40.15,39.81,40.04,2919100.0,25.8244,25.8372,25.6184,25.7665,2919100.0
2011-03-10 14:30:00,40.04,40.5,39.97,40.38,2286300.0,25.7665,26.0625,25.7214,25.9853,2286300.0
2011-03-10 15:00:00,40.38,40.4,39.88,39.97,1849100.0,25.9853,25.9981,25.6635,25.7214,1849100.0
2011-03-10 15:30:00,39.98,40.03,39.8,39.88,3548400.0,25.7278,25.76,25.612,25.6635,3548400.0
2011-03-11 09:30:00,38.37,39.39,38.2,38.79,7118700.0,24.6918,25.3482,24.5824,24.9621,7118700.0
2011-03-11 10:00:00,38.79,39.05,38.6,38.83,3135300.0,24.9621,25.1294,24.8398,24.9878,3135300.0
2011-03-11 10:30:00,38.84,39.1,38.65,39.08,2267800.0,24.9942,25.1615,24.872,25.1487,2267800.0
2011-03-11 11:00:00,39.08,39.24,38.83,39.06,2879900.0,25.1487,25.2516,24.9878,25.1358,2879900.0
2011-03-11 11:30:00,39.05,39.54,39.05,39.24,2847300.0,25.1294,25.4447,25.1294,25.2516,2847300.0
2011-03-11 12:00:00,39.25,39.75,39.1,39.59,1845100.0,25.2581,25.5798,25.1615,25.4769,1845100.0
2011-03-11 12:30:00,39.6,40.0,39.51,39.99,1752100.0,25.4833,25.7407,25.4254,25.7343,1752100.0
2011-03-11 13:00:00,39.99,40.2,39.77,39.83,1874700.0,25.7343,25.8694,25.5927,25.6313,1874700.0
2011-03-11 13:30:00,39.83,39.95,39.75,39.77,995200.0,25.6313,25.7085,25.5798,25.5927,995200.0
2011-03-11 14:00:00,39.77,39.99,39.68,39.98,1037000.0,25.5927,25.7343,25.5348,25.7278,1037000.0
2011-03-11 14:30:00,39.98,40.05,39.8,39.85,797900.0,25.7278,25.7729,25.612,25.6442,797900.0
2011-03-11 15:00:00,39.86,40.28,39.85,40.2,2445100.0,25.6506,25.9209,25.6442,25.8694,2445100.0
2011-03-11 15:30:00,40.2,40.27,40.02,40.05,2381500.0,25.8694,25.9145,25.7536,25.7729,2381500.0
2011-03-14 09:30:00,39.0,39.47,38.91,39.28,2214300.0,25.0972,25.3996,25.0393,25.2774,2214300.0
2011-03-14 10:00:00,39.27,39.3,38.92,38.95,1416900.0,25.2709,25.2903,25.0457,25.065,1416900.0
2011-03-14 10:30:00,38.95,38.96,38.52,38.61,2194700.0,25.065,25.0715,24.7883,24.8462,2194700.0
2011-03-14 11:00:00,38.61,38.63,38.06,38.22,2944700.0,24.8462,24.8591,24.4923,24.5953,2944700.0
2011-03-14 11:30:00,38.22,38.36,38.0,38.15,2080100.0,24.5953,24.6853,24.4537,24.5502,2080100.0
2011-03-14 12:00:00,38.14,38.25,38.02,38.16,1175300.0,24.5438,24.6146,24.4665,24.5566,1175300.0
2011-03-14 12:30:00,38.16,38.35,38.09,38.35,930500.0,24.5566,24.6789,24.5116,24.6789,930500.0
2011-03-14 13:00:00,38.35,38.55,38.29,38.49,1300400.0,24.6789,24.8076,24.6403,24.769,1300400.0
2011-03-14 13:30:00,38.49,38.66,38.31,38.59,1003600.0,24.769,24.8784,24.6532,24.8334,1003600.0
2011-03-14 14:00:00,38.58,38.78,38.55,38.73,967800.0,24.8269,24.9556,24.8076,24.9234,967800.0
2011-03-14 14:30:00,38.73,38.74,38.44,38.65,847000.0,24.9234,24.9299,24.7368,24.872,847000.0
2011-03-14 15:00:00,38.65,38.9,38.54,38.72,972000.0,24.872,25.0328,24.8012,24.917,972000.0
2011-03-14 15:30:00,38.71,38.78,38.57,38.6,1901300.0,24.9106,24.9556,24.8205,24.8398,1901300.0
2011-03-15 09:30:00,36.35,37.0,36.05,36.7,6343000.0,23.3919,23.8102,23.1988,23.6171,6343000.0
2011-03-15 10:00:00,36.71,37.2,36.55,37.12,3509900.0,23.6235,23.9389,23.5206,23.8874,3509900.0
2011-03-15 10:30:00,37.13,37.39,36.92,37.12,2847800.0,23.8938,24.0611,23.7587,23.8874,2847800.0
2011-03-15 11:00:00,37.11,37.22,37.01,37.17,1950400.0,23.8809,23.9517,23.8166,23.9196,1950400.0
2011-03-15 11:30:00,37.16,37.29,36.98,37.14,2107500.0,23.9131,23.9968,23.7973,23.9003,2107500.0
2011-03-15 12:00:00,37.12,37.49,37.08,37.48,1539600.0,23.8874,24.1255,23.8616,24.119,1539600.0
2011-03-15 12:30:00,37.48,37.54,37.15,37.26,1536600.0,24.119,24.1577,23.9067,23.9775,1536600.0
2011-03-15 13:00:00,37.26,37.3,37.06,37.1,1172200.0,23.9775,24.0032,23.8488,23.8745,1172200.0
2011-03-15 13:30:00,37.1,37.27,37.05,37.24,849900.0,23.8745,23.9839,23.8423,23.9646,849900.0
2011-03-15 14:00:00,37.24,37.35,37.11,37.31,1154100.0,23.9646,24.0354,23.8809,24.0097,1154100.0
2011-03-15 14:30:00,37.31,37.74,37.25,37.65,2140900.0,24.0097,24.2864,23.971,24.2284,2140900.0
2011-03-15 15:00:00,37.64,37.99,37.58,37.92,2136100.0,24.222,24.4472,24.1834,24.4022,2136100.0
2011-03-15 15:30:00,37.92,38.13,37.8,37.94,3332000.0,24.4022,24.5373,24.325,24.4151,3332000.0
2011-03-16 09:30:00,37.22,38.5,37.2,38.24,3730900.0,23.9517,24.7754,23.9389,24.6081,3730900.0
2011-03-16 10:00:00,38.25,38.48,38.11,38.38,2390100.0,24.6146,24.7626,24.5245,24.6982,2390100.0
2011-03-16 10:30:00,38.38,38.68,38.22,38.32,2171600.0,24.6982,24.8913,24.5953,24.6596,2171600.0
2011-03-16 11:00:00,38.31,38.37,37.59,38.17,2901200.0,24.6532,24.6918,24.1898,24.5631,2901200.0
2011-03-16 11:30:00,38.17,38.43,37.92,38.04,1763800.0,24.5631,24.7304,24.4022,24.4794,1763800.0
2011-03-16 12:00:00,38.03,38.13,37.68,37.97,1640300.0,24.473,24.5373,24.2478,24.4344,1640300.0
2011-03-16 12:30:00,37.97,38.02,37.79,37.81,1111300.0,24.4344,24.4665,24.3185,24.3314,1111300.0
2011-03-16 13:00:00,37.82,37.95,37.56,37.7,1125800.0,24.3378,24.4215,24.1705,24.2606,1125800.0
2011-03-16 13:30:00,37.71,37.71,37.21,37.22,1588700.0,24.2671,24.2671,23.9453,23.9517,1588700.0
2011-03-16 14:00:00,37.22,37.29,36.77,37.1,2528200.0,23.9517,23.9968,23.6622,23.8745,2528200.0
2011-03-16 14:30:00,37.11,37.67,37.1,37.62,1765800.0,23.8809,24.2413,23.8745,24.2091,1765800.0
2011-03-16 15:00:00,37.62,37.81,37.35,37.4,1898500.0,24.2091,24.3314,24.0354,24.0676,1898500.0
2011-03-16 15:30:00,37.4,37.59,37.18,37.21,2671700.0,24.0676,24.1898,23.926,23.9453,2671700.0
2011-03-17 09:30:00,38.17,38.21,37.23,37.33,3303400.0,24.5631,24.5888,23.9582,24.0225,3303400.0
2011-03-17 10:00:00,37.34,37.54,37.06,37.52,2215900.0,24.029,24.1577,23.8488,24.1448,2215900.0
2011-03-17 10:30:00,37.51,37.83,37.4,37.74,1815400.0,24.1384,24.3443,24.0676,24.2864,1815400.0
2011-03-17 11:00:00,37.74,37.84,37.5,37.52,1377600.0,24.2864,24.3507,24.1319,24.1448,1377600.0
2011-03-17 11:30:00,37.52,37.69,37.41,37.42,981500.0,24.1448,24.2542,24.074,24.0804,981500.0
2011-03-17 12:00:00,37.42,37.57,37.36,37.48,689500.0,24.0804,24.177,24.0418,24.119,689500.0
2011-03-17 12:30:00,37.48,37.59,37.27,37.45,1079900.0,24.119,24.1898,23.9839,24.0997,1079900.0
2011-03-17 13:00:00,37.45,37.52,37.27,37.3,992900.0,24.0997,24.1448,23.9839,24.0032,992900.0
2011-03-17 13:30:00,37.31,37.4,37.15,37.19,1174500.0,24.0097,24.0676,23.9067,23.9324,1174500.0
2011-03-17 14:00:00,37.19,37.34,37.13,37.25,850800.0,23.9324,24.029,23.8938,23.971,850800.0
2011-03-17 14:30:00,37.26,37.45,37.19,37.34,864200.0,23.9775,24.0997,23.9324,24.029,864200.0
2011-03-17 15:00:00,37.34,37.5,37.22,37.28,1161500.0,24.029,24.1319,23.9517,23.9903,1161500.0
2011-03-17 15:30:00,37.28,37.52,37.22,37.26,1872600.0,23.9903,24.1448,23.9517,23.9775,1872600.0
2011-03-18 09:30:00,38.0,38.07,37.3,37.32,2834300.0,24.4537,24.4987,24.0032,24.0161,2834300.0
2011-03-18 10:00:00,37.32,37.39,37.1,37.14,1669800.0,24.0161,24.0611,23.8745,23.9003,1669800.0
2011-03-18 10:30:00,37.14,37.23,37.0,37.18,1078700.0,23.9003,23.9582,23.8102,23.926,1078700.0
2011-03-18 11:00:00,37.17,37.34,37.11,37.12,967900.0,23.9196,24.029,23.8809,23.8874,967900.0
2011-03-18 11:30:00,37.12,37.23,36.9,36.99,1314200.0,23.8874,23.9582,23.7458,23.8037,1314200.0
2011-03-18 12:00:00,36.98,37.17,36.97,37.02,667100.0,23.7973,23.9196,23.7909,23.823,667100.0
2011-03-18 12:30:00,37.04,37.04,36.79,36.95,912200.0,23.8359,23.8359,23.675,23.778,912200.0
2011-03-18 13:00:00,36.96,37.05,36.9,36.95,592500.0,23.7844,23.8423,23.7458,23.778,592500.0
2011-03-18 13:30:00,36.95,37.06,36.91,36.93,509400.0,23.778,23.8488,23.7522,23.7651,509400.0
2011-03-18 14:00:00,36.93,37.0,36.84,37.0,680200.0,23.7651,23.8102,23.7072,23.8102,680200.0
2011-03-18 14:30:00,37.0,37.03,36.89,36.94,1228500.0,23.8102,23.8295,23.7394,23.7715,1228500.0
2011-03-18 15:00:00,36.93,36.98,36.77,36.8,1063900.0,23.7651,23.7973,23.6622,23.6815,1063900.0
2011-03-18 15:30:00,36.8,36.87,36.3,36.35,3541100.0,23.6815,23.7265,23.3597,23.3919,3541100.0
2011-03-21 09:30:00,36.91,37.66,36.89,37.58,3614500.0,23.7522,24.2349,23.7394,24.1834,3614500.0
2011-03-21 10:00:00,37.57,37.9,37.45,37.89,2387900.0,24.177,24.3893,24.0997,24.3829,2387900.0
2011-03-21 10:30:00,37.89,38.32,37.83,38.27,2902800.0,24.3829,24.6596,24.3443,24.6274,2902800.0
2011-03-21 11:00:00,38.26,38.5,38.22,38.38,1754500.0,24.621,24.7754,24.5953,24.6982,1754500.0
2011-03-21 11:30:00,38.39,38.41,38.19,38.23,1297200.0,24.7046,24.7175,24.5759,24.6017,1297200.0
2011-03-21 12:00:00,38.23,38.48,38.15,38.43,1112700.0,24.6017,24.7626,24.5502,24.7304,1112700.0
2011-03-21 12:30:00,38.42,38.74,38.35,38.64,1565400.0,24.724,24.9299,24.6789,24.8655,1565400.0
2011-03-21 13:00:00,38.65,38.69,38.5,38.51,1077000.0,24.872,24.8977,24.7754,24.7819,1077000.0
2011-03-21 13:30:00,38.51,38.75,38.43,38.75,1260400.0,24.7819,24.9363,24.7304,24.9363,1260400.0
2011-03-21 14:00:00,38.75,39.08,38.73,38.9,2456700.0,24.9363,25.1487,24.9234,25.0328,2456700.0
2011-03-21 14:30:00,38.9,39.04,38.73,38.8,1231500.0,25.0328,25.1229,24.9234,24.9685,1231500.0
2011-03-21 15:00:00,38.8,38.99,38.56,38.6,1745600.0,24.9685,25.0908,24.814,24.8398,1745600.0
2011-03-21 15:30:00,38.6,38.77,38.45,38.69,3391400.0,24.8398,24.9492,24.7433,24.8977,3391400.0
2011-03-22 09:30:00,39.46,39.46,38.56,38.83,5743200.0,25.3932,25.3932,24.814,24.9878,5743200.0
2011-03-22 10:00:00,38.84,39.14,38.71,39.02,2945900.0,24.9942,25.1873,24.9106,25.1101,2945900.0
2011-03-22 10:30:00,39.02,39.08,38.27,38.3,2829600.0,25.1101,25.1487,24.6274,24.6467,2829600.0
2011-03-22 11:00:00,38.3,38.49,38.24,38.38,1678500.0,24.6467,24.769,24.6081,24.6982,1678500.0
2011-03-22 11:30:00,38.37,38.54,38.27,38.33,1671100.0,24.6918,24.8012,24.6274,24.666,1671100.0
2011-03-22 12:00:00,38.33,38.34,38.06,38.16,1381000.0,24.666,24.6725,24.4923,24.5566,1381000.0
2011-03-22 12:30:00,38.16,38.3,38.11,38.23,747300.0,24.5566,24.6467,24.5245,24.6017,747300.0
2011-03-22 13:00:00,38.23,38.25,37.95,38.03,1400500.0,24.6017,24.6146,24.4215,24.473,1400500.0
2011-03-22 13:30:00,38.04,38.18,37.98,38.08,967400.0,24.4794,24.5695,24.4408,24.5052,967400.0
2011-03-22 14:00:00,38.08,38.09,37.8,37.91,1173600.0,24.5052,24.5116,24.325,24.3958,1173600.0
2011-03-22 14:30:00,37.91,38.22,37.85,38.01,998200.0,24.3958,24.5953,24.3572,24.4601,998200.0
2011-03-22 15:00:00,38.01,38.13,37.9,38.09,1286100.0,24.4601,24.5373,24.3893,24.5116,1286100.0
2011-03-22 15:30:00,38.08,38.18,38.0,38.08,2290200.0,24.5052,24.5695,24.4537,24.5052,2290200.0
2011-03-23 09:30:00,37.9,38.04,37.44,37.73,2363300.0,24.3893,24.4794,24.0933,24.2799,2363300.0
2011-03-23 10:00:00,37.75,38.14,37.59,38.0,2039700.0,24.2928,24.5438,24.1898,24.4537,2039700.0
2011-03-23 10:30:00,37.99,38.53,37.9,38.34,2289300.0,24.4472,24.7947,24.3893,24.6725,2289300.0
2011-03-23 11:00:00,38.33,38.71,38.31,38.65,1669500.0,24.666,24.9106,24.6532,24.872,1669500.0
2011-03-23 11:30:00,38.66,38.95,38.65,38.68,1795100.0,24.8784,25.065,24.872,24.8913,1795100.0
2011-03-23 12:00:00,38.69,38.93,38.65,38.9,770000.0,24.8977,25.0521,24.872,25.0328,770000.0
2011-03-23 12:30:00,38.91,38.97,38.64,38.69,746400.0,25.0393,25.0779,24.8655,24.8977,746400.0
2011-03-23 13:00:00,38.68,38.81,38.52,38.77,1106100.0,24.8913,24.9749,24.7883,24.9492,1106100.0
2011-03-23 13:30:00,38.76,38.97,38.75,38.85,1053900.0,24.9428,25.0779,24.9363,25.0007,1053900.0
2011-03-23 14:00:00,38.86,39.0,38.73,38.99,1170500.0,25.0071,25.0972,24.9234,25.0908,1170500.0
2011-03-23 14:30:00,38.99,39.3,38.96,39.17,2346400.0,25.0908,25.2903,25.0715,25.2066,2346400.0
2011-03-23 15:00:00,39.17,39.29,39.08,39.28,1351900.0,25.2066,25.2838,25.1487,25.2774,1351900.0
2011-03-23 15:30:00,39.28,39.3,38.98,39.04,2539400.0,25.2774,25.2903,25.0843,25.1229,2539400.0
2011-03-24 09:30:00,39.72,39.75,39.07,39.41,3779600.0,25.5605,25.5798,25.1422,25.361,3779600.0
2011-03-24 10:00:00,39.4,39.82,39.2,39.74,2199300.0,25.3546,25.6249,25.2259,25.5734,2199300.0
2011-03-24 10:30:00,39.75,39.88,39.66,39.85,1948100.0,25.5798,25.6635,25.5219,25.6442,1948100.0
2011-03-24 11:00:00,39.85,40.14,39.84,40.04,1972200.0,25.6442,25.8308,25.6378,25.7665,1972200.0
2011-03-24 11:30:00,40.03,40.93,40.01,40.87,4108600.0,25.76,26.3392,25.7471,26.3006,4108600.0
2011-03-24 12:00:00,40.87,41.14,40.8,40.98,3589600.0,26.3006,26.4743,26.2555,26.3714,3589600.0
2011-03-24 12:30:00,40.98,41.06,40.76,40.97,2093400.0,26.3714,26.4228,26.2298,26.3649,2093400.0
2011-03-24 13:00:00,40.97,41.25,40.96,41.23,1788500.0,26.3649,26.5451,26.3585,26.5322,1788500.0
2011-03-24 13:30:00,41.22,41.5,41.2,41.47,2085600.0,26.5258,26.706,26.5129,26.6867,2085600.0
2011-03-24 14:00:00,41.46,41.64,41.33,41.63,2118200.0,26.6802,26.7961,26.5966,26.7896,2118200.0
2011-03-24 14:30:00,41.63,41.92,41.6,41.66,2839400.0,26.7896,26.9763,26.7703,26.809,2839400.0
2011-03-24 15:00:00,41.67,41.9,41.65,41.76,1934100.0,26.8154,26.9634,26.8025,26.8733,1934100.0
2011-03-24 15:30:00,41.77,42.0,41.76,41.9,4081200.0,26.8797,27.0277,26.8733,26.9634,4081200.0
2011-03-25 09:30:00,43.17,43.5,42.75,43.16,8069600.0,27.7807,27.993,27.5104,27.7742,8069600.0
2011-03-25 10:00:00,43.15,43.2,42.5,42.92,5405700.0,27.7678,27.8,27.3495,27.6198,5405700.0
2011-03-25 10:30:00,42.93,43.1,42.71,42.77,2429800.0,27.6262,27.7356,27.4846,27.5233,2429800.0
2011-03-25 11:00:00,42.77,42.85,42.6,42.7,1947300.0,27.5233,27.5747,27.4139,27.4782,1947300.0
2011-03-25 11:30:00,42.69,43.03,42.63,42.87,2009000.0,27.4718,27.6906,27.4332,27.5876,2009000.0
2011-03-25 12:00:00,42.86,42.93,42.62,42.72,1161400.0,27.5812,27.6262,27.4267,27.4911,1161400.0
2011-03-25 12:30:00,42.73,42.75,42.5,42.67,1422500.0,27.4975,27.5104,27.3495,27.4589,1422500.0
2011-03-25 13:00:00,42.67,42.7,42.24,42.55,2367400.0,27.4589,27.4782,27.1822,27.3817,2367400.0
2011-03-25 13:30:00,42.55,42.71,42.42,42.43,1348400.0,27.3817,27.4846,27.298,27.3045,1348400.0
2011-03-25 14:00:00,42.43,42.43,42.25,42.32,1361800.0,27.3045,27.3045,27.1886,27.2337,1361800.0
2011-03-25 14:30:00,42.34,42.56,42.29,42.52,1392800.0,27.2465,27.3881,27.2144,27.3624,1392800.0
2011-03-25 15:00:00,42.5,42.64,42.32,42.49,2068000.0,27.3495,27.4396,27.2337,27.3431,2068000.0
2011-03-25 15:30:00,42.49,42.79,42.48,42.59,3014400.0,27.3431,27.5361,27.3366,27.4074,3014400.0
2011-03-28 09:30:00,43.13,43.14,42.25,42.35,3179300.0,27.7549,27.7614,27.1886,27.253,3179300.0
2011-03-28 10:00:00,42.37,42.44,41.95,42.32,2655900.0,27.2659,27.3109,26.9956,27.2337,2655900.0
2011-03-28 10:30:00,42.31,42.41,42.09,42.13,1110600.0,27.2272,27.2916,27.0857,27.1114,1110600.0
2011-03-28 11:00:00,42.14,42.18,41.83,42.14,1506000.0,27.1178,27.1436,26.9184,27.1178,1506000.0
2011-03-28 11:30:00,42.13,42.18,41.69,41.86,1434600.0,27.1114,27.1436,26.8283,26.9377,1434600.0
2011-03-28 12:00:00,41.86,41.94,41.75,41.86,1069700.0,26.9377,26.9891,26.8669,26.9377,1069700.0
2011-03-28 12:30:00,41.86,42.04,41.78,41.82,1091200.0,26.9377,27.0535,26.8862,26.9119,1091200.0
2011-03-28 13:00:00,41.83,41.92,41.76,41.79,704200.0,26.9184,26.9763,26.8733,26.8926,704200.0
2011-03-28 13:30:00,41.79,41.8,41.53,41.7,1371400.0,26.8926,26.899,26.7253,26.8347,1371400.0
2011-03-28 14:00:00,41.71,41.89,41.6,41.86,1107200.0,26.8411,26.957,26.7703,26.9377,1107200.0
2011-03-28 14:30:00,41.87,42.03,41.82,41.84,996300.0,26.9441,27.0471,26.9119,26.9248,996300.0
2011-03-28 15:00:00,41.84,42.17,41.82,41.96,1577400.0,26.9248,27.1371,26.9119,27.002,1577400.0
2011-03-28 15:30:00,41.96,42.06,41.77,41.8,1950200.0,27.002,27.0664,26.8797,26.899,1950200.0
2011-03-29 09:30:00,41.9,42.09,41.34,42.01,2928500.0,26.9634,27.0857,26.603,27.0342,2928500.0
2011-03-29 10:00:00,42.01,42.4,41.96,42.03,2704900.0,27.0342,27.2852,27.002,27.0471,2704900.0
2011-03-29 10:30:00,42.04,42.51,42.04,42.37,1689600.0,27.0535,27.3559,27.0535,27.2659,1689600.0
2011-03-29 11:00:00,42.36,42.5,42.25,42.43,1005100.0,27.2594,27.3495,27.1886,27.3045,1005100.0
2011-03-29 11:30:00,42.42,42.48,42.21,42.48,821800.0,27.298,27.3366,27.1629,27.3366,821800.0
2011-03-29 12:00:00,42.47,42.48,42.29,42.31,545200.0,27.3302,27.3366,27.2144,27.2272,545200.0
2011-03-29 12:30:00,42.3,42.5,42.3,42.45,671900.0,27.2208,27.3495,27.2208,27.3173,671900.0
2011-03-29 13:00:00,42.45,42.54,42.38,42.39,1082200.0,27.3173,27.3752,27.2723,27.2787,1082200.0
2011-03-29 13:30:00,42.39,42.47,42.34,42.43,520000.0,27.2787,27.3302,27.2465,27.3045,520000.0
2011-03-29 14:00:00,42.43,42.53,42.37,42.37,769400.0,27.3045,27.3688,27.2659,27.2659,769400.0
2011-03-29 14:30:00,42.37,42.41,42.3,42.39,694300.0,27.2659,27.2916,27.2208,27.2787,694300.0
2011-03-29 15:00:00,42.39,42.47,42.35,42.46,812600.0,27.2787,27.3302,27.253,27.3238,812600.0
2011-03-29 15:30:00,42.47,42.55,42.42,42.55,1839700.0,27.3302,27.3817,27.298,27.3817,1839700.0
2011-03-30 09:30:00,42.97,43.38,42.92,43.2,3160800.0,27.652,27.9158,27.6198,27.8,3160800.0
2011-03-30 10:00:00,43.2,43.23,43.02,43.13,1337000.0,27.8,27.8193,27.6841,27.7549,1337000.0
2011-03-30 10:30:00,43.14,43.28,43.01,43.27,1435300.0,27.7614,27.8515,27.6777,27.845,1435300.0
2011-03-30 11:00:00,43.27,43.3,43.16,43.29,1057600.0,27.845,27.8643,27.7742,27.8579,1057600.0
2011-03-30 11:30:00,43.28,43.33,43.21,43.22,667400.0,27.8515,27.8836,27.8064,27.8128,667400.0
2011-03-30 12:00:00,43.23,43.42,43.19,43.35,980500.0,27.8193,27.9415,27.7935,27.8965,980500.0
2011-03-30 12:30:00,43.34,43.4,43.27,43.35,606500.0,27.8901,27.9287,27.845,27.8965,606500.0
2011-03-30 13:00:00,43.36,43.37,43.26,43.3,677600.0,27.9029,27.9094,27.8386,27.8643,677600.0
2011-03-30 13:30:00,43.31,43.33,43.17,43.31,565000.0,27.8708,27.8836,27.7807,27.8708,565000.0
2011-03-30 14:00:00,43.31,43.4,43.27,43.39,631300.0,27.8708,27.9287,27.845,27.9222,631300.0
2011-03-30 14:30:00,43.39,43.41,43.27,43.38,768600.0,27.9222,27.9351,27.845,27.9158,768600.0
2011-03-30 15:00:00,43.37,43.5,43.34,43.49,1194800.0,27.9094,27.993,27.8901,27.9866,1194800.0
2011-03-30 15:30:00,43.49,43.7,43.41,43.46,3325500.0,27.9866,28.1217,27.9351,27.9673,3325500.0
2011-03-31 09:30:00,41.45,41.93,40.89,40.89,7106600.0,26.6738,26.9827,26.3134,26.3134,7106600.0
2011-03-31 10:00:00,40.91,41.28,40.7,41.16,3979600.0,26.3263,26.5644,26.1912,26.4872,3979600.0
2011-03-31 10:30:00,41.17,41.66,41.15,41.63,3000900.0,26.4936,26.809,26.4808,26.7896,3000900.0
2011-03-31 11:00:00,41.63,41.72,41.25,41.46,2337000.0,26.7896,26.8476,26.5451,26.6802,2337000.0
2011-03-31 11:30:00,41.47,41.72,41.32,41.63,1557500.0,26.6867,26.8476,26.5902,26.7896,1557500.0
2011-03-31 12:00:00,41.64,41.73,41.45,41.58,970100.0,26.7961,26.854,26.6738,26.7575,970100.0
2011-03-31 12:30:00,41.58,41.79,41.46,41.79,1530100.0,26.7575,26.8926,26.6802,26.8926,1530100.0
2011-03-31 13:00:00,41.79,42.08,41.75,41.83,2123800.0,26.8926,27.0792,26.8669,26.9184,2123800.0
2011-03-31 13:30:00,41.83,42.02,41.76,41.91,1037400.0,26.9184,27.0406,26.8733,26.9698,1037400.0
2011-03-31 14:00:00,41.9,42.05,41.85,41.88,881700.0,26.9634,27.0599,26.9312,26.9505,881700.0
2011-03-31 14:30:00,41.89,41.98,41.81,41.97,826200.0,26.957,27.0149,26.9055,27.0084,826200.0
2011-03-31 15:00:00,41.96,42.32,41.96,42.31,2020000.0,27.002,27.2337,27.002,27.2272,2020000.0
2011-03-31 15:30:00,42.31,42.39,42.11,42.19,3230500.0,27.2272,27.2787,27.0985,27.15,3230500.0
2011-04-01 09:30:00,43.8,44.13,43.45,44.05,5289000.0,28.1861,28.3984,27.9608,28.347,5289000.0
2011-04-01 10:00:00,44.06,44.24,43.65,43.72,3803000.0,28.3534,28.4692,28.0896,28.1346,3803000.0
2011-04-01 10:30:00,43.73,43.83,43.32,43.72,2386800.0,28.141,28.2054,27.8772,28.1346,2386800.0
2011-04-01 11:00:00,43.73,43.78,43.52,43.75,1085800.0,28.141,28.1732,28.0059,28.1539,1085800.0
2011-04-01 11:30:00,43.75,43.89,43.66,43.81,1005000.0,28.1539,28.244,28.096,28.1925,1005000.0
2011-04-01 12:00:00,43.8,44.02,43.8,43.88,1002000.0,28.1861,28.3277,28.1861,28.2376,1002000.0
2011-04-01 12:30:00,43.87,43.9,43.72,43.84,557200.0,28.2311,28.2504,28.1346,28.2118,557200.0
2011-04-01 13:00:00,43.84,43.96,43.78,43.92,586200.0,28.2118,28.289,28.1732,28.2633,586200.0
2011-04-01 13:30:00,43.93,44.0,43.8,43.85,1012500.0,28.2697,28.3148,28.1861,28.2183,1012500.0
2011-04-01 14:00:00,43.86,43.98,43.84,43.97,840100.0,28.2247,28.3019,28.2118,28.2955,840100.0
2011-04-01 14:30:00,43.96,43.98,43.62,43.71,1230800.0,28.289,28.3019,28.0702,28.1282,1230800.0
2011-04-01 15:00:00,43.71,43.71,43.16,43.6,2373900.0,28.1282,28.1282,27.7742,28.0574,2373900.0
2011-04-01 15:30:00,43.6,43.66,43.42,43.63,2508200.0,28.0574,28.096,27.9415,28.0767,2508200.0
2011-04-04 09:30:00,44.19,44.28,43.9,43.95,2426400.0,28.4371,28.495,28.2504,28.2826,2426400.0
2011-04-04 10:00:00,43.95,44.03,43.49,43.85,2317500.0,28.2826,28.3341,27.9866,28.2183,2317500.0
2011-04-04 10:30:00,43.85,43.97,43.47,43.51,1165900.0,28.2183,28.2955,27.9737,27.9995,1165900.0
2011-04-04 11:00:00,43.51,43.9,43.43,43.79,1464600.0,27.9995,28.2504,27.948,28.1796,1464600.0
2011-04-04 11:30:00,43.78,43.83,43.61,43.79,764900.0,28.1732,28.2054,28.0638,28.1796,764900.0
2011-04-04 12:00:00,43.79,43.86,43.72,43.83,517000.0,28.1796,28.2247,28.1346,28.2054,517000.0
2011-04-04 12:30:00,43.81,43.88,43.57,43.71,644200.0,28.1925,28.2376,28.0381,28.1282,644200.0
2011-04-04 13:00:00,43.71,43.75,43.61,43.71,435400.0,28.1282,28.1539,28.0638,28.1282,435400.0
2011-04-04 13:30:00,43.7,43.7,43.34,43.56,1202500.0,28.1217,28.1217,27.8901,28.0316,1202500.0
2011-04-04 14:00:00,43.57,43.67,43.49,43.61,567400.0,28.0381,28.1024,27.9866,28.0638,567400.0
2011-04-04 14:30:00,43.61,43.75,43.49,43.56,531600.0,28.0638,28.1539,27.9866,28.0316,531600.0
2011-04-04 15:00:00,43.56,43.74,43.43,43.74,781500.0,28.0316,28.1475,27.948,28.1475,781500.0
2011-04-04 15:30:00,43.74,43.78,43.65,43.77,1177300.0,28.1475,28.1732,28.0896,28.1668,1177300.0
2011-04-05 09:30:00,43.49,43.52,43.17,43.44,1733100.0,27.9866,28.0059,27.7807,27.9544,1733100.0
2011-04-05 10:00:00,43.44,44.18,43.3,44.1,2320200.0,27.9544,28.4306,27.8643,28.3791,2320200.0
2011-04-05 10:30:00,44.1,44.16,43.93,44.05,1451300.0,28.3791,28.4177,28.2697,28.347,1451300.0
2011-04-05 11:00:00,44.04,44.15,44.0,44.1,1647600.0,28.3405,28.4113,28.3148,28.3791,1647600.0
2011-04-05 11:30:00,44.09,44.21,44.05,44.14,1953700.0,28.3727,28.4499,28.347,28.4049,1953700.0
2011-04-05 12:00:00,44.13,44.45,44.12,44.33,1432900.0,28.3984,28.6044,28.392,28.5271,1432900.0
2011-04-05 12:30:00,44.33,44.65,44.3,44.61,1148600.0,28.5271,28.7331,28.5078,28.7073,1148600.0
2011-04-05 13:00:00,44.61,44.77,44.61,44.68,1134100.0,28.7073,28.8103,28.7073,28.7524,1134100.0
2011-04-05 13:30:00,44.68,44.7,44.55,44.68,746100.0,28.7524,28.7652,28.6687,28.7524,746100.0
2011-04-05 14:00:00,44.67,44.77,44.61,44.67,873200.0,28.7459,28.8103,28.7073,28.7459,873200.0
2011-04-05 14:30:00,44.68,44.82,44.53,44.78,1352400.0,28.7524,28.8425,28.6558,28.8167,1352400.0
2011-04-05 15:00:00,44.77,44.88,44.68,44.75,1983100.0,28.8103,28.8811,28.7524,28.7974,1983100.0
2011-04-05 15:30:00,44.75,44.92,44.75,44.87,2473700.0,28.7974,28.9068,28.7974,28.8746,2473700.0
2011-04-06 09:30:00,45.06,45.38,44.92,45.11,3173100.0,28.9969,29.2028,28.9068,29.0291,3173100.0
2011-04-06 10:00:00,45.11,45.25,44.95,45.06,1518500.0,29.0291,29.1192,28.9261,28.9969,1518500.0
2011-04-06 10:30:00,45.05,45.05,44.6,44.67,1782600.0,28.9905,28.9905,28.7009,28.7459,1782600.0
2011-04-06 11:00:00,44.66,44.68,44.32,44.49,1394600.0,28.7395,28.7524,28.5207,28.6301,1394600.0
2011-04-06 11:30:00,44.48,44.59,44.36,44.48,1088400.0,28.6237,28.6945,28.5465,28.6237,1088400.0
2011-04-06 12:00:00,44.48,44.66,44.39,44.64,896300.0,28.6237,28.7395,28.5658,28.7266,896300.0
2011-04-06 12:30:00,44.64,44.66,44.43,44.5,631700.0,28.7266,28.7395,28.5915,28.6365,631700.0
2011-04-06 13:00:00,44.49,44.63,44.45,44.55,538100.0,28.6301,28.7202,28.6044,28.6687,538100.0
2011-04-06 13:30:00,44.55,44.65,44.54,44.64,400500.0,28.6687,28.7331,28.6623,28.7266,400500.0
2011-04-06 14:00:00,44.64,44.85,44.6,44.64,762500.0,28.7266,28.8618,28.7009,28.7266,762500.0
2011-04-06 14:30:00,44.65,44.89,44.65,44.83,646600.0,28.7331,28.8875,28.7331,28.8489,646600.0
2011-04-06 15:00:00,44.83,44.89,44.62,44.76,832400.0,28.8489,28.8875,28.7138,28.8039,832400.0
2011-04-06 15:30:00,44.75,44.98,44.75,44.83,2148000.0,28.7974,28.9454,28.7974,28.8489,2148000.0
2011-04-07 09:30:00,45.1,45.6,45.0,45.39,3143100.0,29.0227,29.3444,28.9583,29.2093,3143100.0
2011-04-07 10:00:00,45.39,45.52,45.2,45.21,1732400.0,29.2093,29.2929,29.087,29.0934,1732400.0
2011-04-07 10:30:00,45.21,45.33,44.65,45.18,3640000.0,29.0934,29.1707,28.7331,29.0741,3640000.0
2011-04-07 11:00:00,45.18,45.29,45.0,45.07,1322500.0,29.0741,29.1449,28.9583,29.0033,1322500.0
2011-04-07 11:30:00,45.07,45.17,44.78,45.15,1325000.0,29.0033,29.0677,28.8167,29.0548,1325000.0
2011-04-07 12:00:00,45.15,45.2,45.04,45.14,650100.0,29.0548,29.087,28.984,29.0484,650100.0
2011-04-07 12:30:00,45.14,45.35,45.1,45.22,753300.0,29.0484,29.1835,29.0227,29.0999,753300.0
2011-04-07 13:00:00,45.22,45.23,45.06,45.06,534600.0,29.0999,29.1063,28.9969,28.9969,534600.0
2011-04-07 13:30:00,45.06,45.11,44.85,44.91,840600.0,28.9969,29.0291,28.8618,28.9004,840600.0
2011-04-07 14:00:00,44.91,45.0,44.81,44.83,638600.0,28.9004,28.9583,28.836,28.8489,638600.0
2011-04-07 14:30:00,44.83,44.94,44.76,44.89,618200.0,28.8489,28.9197,28.8039,28.8875,618200.0
2011-04-07 15:00:00,44.89,45.09,44.84,45.03,795400.0,28.8875,29.0162,28.8553,28.9776,795400.0
2011-04-07 15:30:00,45.03,45.2,44.99,45.14,1568400.0,28.9776,29.087,28.9519,29.0484,1568400.0
2011-04-08 09:30:00,45.12,45.12,44.55,44.99,2761500.0,29.0355,29.0355,28.6687,28.9519,2761500.0
2011-04-08 10:00:00,44.99,45.23,44.86,45.01,2033600.0,28.9519,29.1063,28.8682,28.9647,2033600.0
2011-04-08 10:30:00,45.01,45.01,44.75,44.79,1040100.0,28.9647,28.9647,28.7974,28.8232,1040100.0
2011-04-08 11:00:00,44.79,44.83,44.7,44.8,934300.0,28.8232,28.8489,28.7652,28.8296,934300.0
2011-04-08 11:30:00,44.81,44.96,44.79,44.85,499000.0,28.836,28.9326,28.8232,28.8618,499000.0
2011-04-08 12:00:00,44.85,44.93,44.8,44.82,355200.0,28.8618,28.9133,28.8296,28.8425,355200.0
2011-04-08 12:30:00,44.82,44.9,44.66,44.73,485600.0,28.8425,28.894,28.7395,28.7846,485600.0
2011-04-08 13:00:00,44.73,44.85,44.72,44.81,387800.0,28.7846,28.8618,28.7781,28.836,387800.0
2011-04-08 13:30:00,44.81,44.87,44.69,44.85,563100.0,28.836,28.8746,28.7588,28.8618,563100.0
2011-04-08 14:00:00,44.85,44.88,44.81,44.83,743200.0,28.8618,28.8811,28.836,28.8489,743200.0
2011-04-08 14:30:00,44.83,44.84,44.41,44.42,1313600.0,28.8489,28.8553,28.5786,28.5851,1313600.0
2011-04-08 15:00:00,44.41,44.69,44.4,44.56,1213100.0,28.5786,28.7588,28.5722,28.6752,1213100.0
2011-04-08 15:30:00,44.55,44.68,44.52,44.6,1624400.0,28.6687,28.7524,28.6494,28.7009,1624400.0
2011-04-11 09:30:00,44.65,44.68,44.15,44.39,1779500.0,28.7331,28.7524,28.4113,28.5658,1779500.0
2011-04-11 10:00:00,44.39,44.45,43.7,43.85,2426000.0,28.5658,28.6044,28.1217,28.2183,2426000.0
2011-04-11 10:30:00,43.84,43.94,43.69,43.87,1304400.0,28.2118,28.2762,28.1153,28.2311,1304400.0
2011-04-11 11:00:00,43.87,44.24,43.8,43.99,1308200.0,28.2311,28.4692,28.1861,28.3083,1308200.0
2011-04-11 11:30:00,43.99,44.16,43.89,43.96,662300.0,28.3083,28.4177,28.244,28.289,662300.0
2011-04-11 12:00:00,43.97,44.0,43.8,43.93,584100.0,28.2955,28.3148,28.1861,28.2697,584100.0
2011-04-11 12:30:00,43.92,43.98,43.7,43.71,772000.0,28.2633,28.3019,28.1217,28.1282,772000.0
2011-04-11 13:00:00,43.71,43.99,43.63,43.93,950300.0,28.1282,28.3083,28.0767,28.2697,950300.0
2011-04-11 13:30:00,43.93,44.09,43.85,44.08,719200.0,28.2697,28.3727,28.2183,28.3663,719200.0
2011-04-11 14:00:00,44.08,44.14,44.0,44.04,649500.0,28.3663,28.4049,28.3148,28.3405,649500.0
2011-04-11 14:30:00,44.04,44.05,43.78,43.8,593800.0,28.3405,28.347,28.1732,28.1861,593800.0
2011-04-11 15:00:00,43.81,43.83,43.57,43.71,904300.0,28.1925,28.2054,28.0381,28.1282,904300.0
2011-04-11 15:30:00,43.71,43.96,43.7,43.88,1263800.0,28.1282,28.289,28.1217,28.2376,1263800.0
2011-04-12 09:30:00,43.24,43.34,42.75,42.87,2824600.0,27.8257,27.8901,27.5104,27.5876,2824600.0
2011-04-12 10:00:00,42.86,42.96,42.55,42.86,2244600.0,27.5812,27.6455,27.3817,27.5812,2244600.0
2011-04-12 10:30:00,42.86,42.89,42.55,42.57,1750900.0,27.5812,27.6005,27.3817,27.3946,1750900.0
2011-04-12 11:00:00,42.57,42.71,42.42,42.69,1246600.0,27.3946,27.4846,27.298,27.4718,1246600.0
2011-04-12 11:30:00,42.68,42.86,42.65,42.73,861100.0,27.4653,27.5812,27.446,27.4975,861100.0
2011-04-12 12:00:00,42.73,42.9,42.66,42.87,448800.0,27.4975,27.6069,27.4525,27.5876,448800.0
2011-04-12 12:30:00,42.87,43.12,42.74,43.09,797700.0,27.5876,27.7485,27.504,27.7292,797700.0
2011-04-12 13:00:00,43.09,43.17,42.98,43.16,601400.0,27.7292,27.7807,27.6584,27.7742,601400.0
2011-04-12 13:30:00,43.17,43.32,43.07,43.22,778100.0,27.7807,27.8772,27.7163,27.8128,778100.0
2011-04-12 14:00:00,43.22,43.59,43.21,43.51,1134100.0,27.8128,28.0509,27.8064,27.9995,1134100.0
2011-04-12 14:30:00,43.5,43.57,43.28,43.34,790100.0,27.993,28.0381,27.8515,27.8901,790100.0
2011-04-12 15:00:00,43.34,43.48,43.21,43.36,1079200.0,27.8901,27.9802,27.8064,27.9029,1079200.0
2011-04-12 15:30:00,43.35,43.5,43.3,43.47,1819600.0,27.8965,27.993,27.8643,27.9737,1819600.0
2011-04-13 09:30:00,44.07,44.45,44.0,44.31,2330400.0,28.3598,28.6044,28.3148,28.5143,2330400.0
2011-04-13 10:00:00,44.32,44.6,44.28,44.56,2117100.0,28.5207,28.7009,28.495,28.6752,2117100.0
2011-04-13 10:30:00,44.57,44.8,44.45,44.76,1946100.0,28.6816,28.8296,28.6044,28.8039,1946100.0
2011-04-13 11:00:00,44.78,44.88,44.45,44.48,1553500.0,28.8167,28.8811,28.6044,28.6237,1553500.0
2011-04-13 11:30:00,44.48,44.69,44.4,44.45,1269400.0,28.6237,28.7588,28.5722,28.6044,1269400.0
2011-04-13 12:00:00,44.45,44.62,44.41,44.48,764800.0,28.6044,28.7138,28.5786,28.6237,764800.0
2011-04-13 12:30:00,44.48,44.52,44.28,44.39,964000.0,28.6237,28.6494,28.495,28.5658,964000.0
2011-04-13 13:00:00,44.4,44.53,44.33,44.52,659800.0,28.5722,28.6558,28.5271,28.6494,659800.0
2011-04-13 13:30:00,44.53,44.54,44.31,44.38,509700.0,28.6558,28.6623,28.5143,28.5593,509700.0
2011-04-13 14:00:00,44.38,44.54,44.34,44.5,862700.0,28.5593,28.6623,28.5336,28.6365,862700.0
2011-04-13 14:30:00,44.5,44.59,44.46,44.48,1296700.0,28.6365,28.6945,28.6108,28.6237,1296700.0
2011-04-13 15:00:00,44.48,44.56,44.42,44.51,882400.0,28.6237,28.6752,28.5851,28.643,882400.0
2011-04-13 15:30:00,44.51,44.68,44.5,44.53,1708700.0,28.643,28.7524,28.6365,28.6558,1708700.0
2011-04-14 09:30:00,44.21,44.44,43.93,44.25,2143000.0,28.4499,28.5979,28.2697,28.4757,2143000.0
2011-04-14 10:00:00,44.24,44.35,44.06,44.29,1265100.0,28.4692,28.54,28.3534,28.5014,1265100.0
2011-04-14 10:30:00,44.29,44.37,44.2,44.24,930200.0,28.5014,28.5529,28.4435,28.4692,930200.0
2011-04-14 11:00:00,44.25,44.36,44.09,44.15,722300.0,28.4757,28.5465,28.3727,28.4113,722300.0
2011-04-14 11:30:00,44.15,44.2,44.07,44.17,592900.0,28.4113,28.4435,28.3598,28.4242,592900.0
2011-04-14 12:00:00,44.17,44.26,44.05,44.12,510600.0,28.4242,28.4821,28.347,28.392,510600.0
2011-04-14 12:30:00,44.12,44.24,44.08,44.19,448500.0,28.392,28.4692,28.3663,28.4371,448500.0
2011-04-14 13:00:00,44.19,44.21,44.12,44.18,306400.0,28.4371,28.4499,28.392,28.4306,306400.0
2011-04-14 13:30:00,44.18,44.2,44.08,44.19,467000.0,28.4306,28.4435,28.3663,28.4371,467000.0
2011-04-14 14:00:00,44.19,44.55,44.16,44.47,769800.0,28.4371,28.6687,28.4177,28.6172,769800.0
2011-04-14 14:30:00,44.48,44.58,44.35,44.46,647300.0,28.6237,28.688,28.54,28.6108,647300.0
2011-04-14 15:00:00,44.47,44.71,44.44,44.61,1124100.0,28.6172,28.7717,28.5979,28.7073,1124100.0
2011-04-14 15:30:00,44.61,44.65,44.52,44.59,1363100.0,28.7073,28.7331,28.6494,28.6945,1363100.0
2011-04-15 09:30:00,44.41,44.73,44.13,44.49,1597000.0,28.5786,28.7846,28.3984,28.6301,1597000.0
2011-04-15 10:00:00,44.49,44.59,44.22,44.32,950500.0,28.6301,28.6945,28.4564,28.5207,950500.0
2011-04-15 10:30:00,44.33,44.43,44.22,44.36,738900.0,28.5271,28.5915,28.4564,28.5465,738900.0
2011-04-15 11:00:00,44.36,44.4,44.24,44.38,596100.0,28.5465,28.5722,28.4692,28.5593,596100.0
2011-04-15 11:30:00,44.38,44.51,44.34,44.49,698100.0,28.5593,28.643,28.5336,28.6301,698100.0
2011-04-15 12:00:00,44.48,44.57,44.41,44.42,476900.0,28.6237,28.6816,28.5786,28.5851,476900.0
2011-04-15 12:30:00,44.43,44.5,44.34,44.41,556100.0,28.5915,28.6365,28.5336,28.5786,556100.0
2011-04-15 13:00:00,44.41,44.49,44.38,44.41,539500.0,28.5786,28.6301,28.5593,28.5786,539500.0
2011-04-15 13:30:00,44.41,44.52,44.4,44.42,449500.0,28.5786,28.6494,28.5722,28.5851,449500.0
2011-04-15 14:00:00,44.42,44.47,44.41,44.44,305800.0,28.5851,28.6172,28.5786,28.5979,305800.0
2011-04-15 14:30:00,44.45,44.52,44.44,44.48,494000.0,28.6044,28.6494,28.5979,28.6237,494000.0
2011-04-15 15:00:00,44.47,44.51,44.27,44.31,748800.0,28.6172,28.643,28.4885,28.5143,748800.0
2011-04-15 15:30:00,44.31,44.36,44.03,44.13,2275100.0,28.5143,28.5465,28.3341,28.3984,2275100.0
2011-04-18 09:30:00,43.56,43.75,43.11,43.31,2380800.0,28.0316,28.1539,27.7421,27.8708,2380800.0
2011-04-18 10:00:00,43.31,43.39,42.84,43.37,2322900.0,27.8708,27.9222,27.5683,27.9094,2322900.0
2011-04-18 10:30:00,43.37,43.45,43.13,43.26,1130500.0,27.9094,27.9608,27.7549,27.8386,1130500.0
2011-04-18 11:00:00,43.26,43.39,43.15,43.3,779100.0,27.8386,27.9222,27.7678,27.8643,779100.0
2011-04-18 11:30:00,43.29,43.63,43.25,43.57,644100.0,27.8579,28.0767,27.8321,28.0381,644100.0
2011-04-18 12:00:00,43.58,44.6,43.5,44.16,2683000.0,28.0445,28.7009,27.993,28.4177,2683000.0
2011-04-18 12:30:00,44.16,44.38,44.08,44.38,761900.0,28.4177,28.5593,28.3663,28.5593,761900.0
2011-04-18 13:00:00,44.37,44.38,44.01,44.14,793600.0,28.5529,28.5593,28.3212,28.4049,793600.0
2011-04-18 13:30:00,44.14,44.62,44.1,44.55,918700.0,28.4049,28.7138,28.3791,28.6687,918700.0
2011-04-18 14:00:00,44.54,45.0,44.48,44.98,1806000.0,28.6623,28.9583,28.6237,28.9454,1806000.0
2011-04-18 14:30:00,44.98,45.12,44.75,44.92,2153200.0,28.9454,29.0355,28.7974,28.9068,2153200.0
2011-04-18 15:00:00,44.92,45.4,44.88,45.38,2143500.0,28.9068,29.2157,28.8811,29.2028,2143500.0
2011-04-18 15:30:00,45.39,45.87,45.36,45.76,4102800.0,29.2093,29.5182,29.19,29.4474,4102800.0
2011-04-19 09:30:00,45.98,46.0,44.94,45.06,3610600.0,29.589,29.6018,28.9197,28.9969,3610600.0
2011-04-19 10:00:00,45.06,45.29,44.97,44.99,1710200.0,28.9969,29.1449,28.939,28.9519,1710200.0
2011-04-19 10:30:00,44.99,45.02,44.6,44.81,1475600.0,28.9519,28.9712,28.7009,28.836,1475600.0
2011-04-19 11:00:00,44.81,45.12,44.71,45.03,1216200.0,28.836,29.0355,28.7717,28.9776,1216200.0
2011-04-19 11:30:00,45.03,45.04,44.84,44.94,552700.0,28.9776,28.984,28.8553,28.9197,552700.0
2011-04-19 12:00:00,44.94,45.02,44.84,44.9,614600.0,28.9197,28.9712,28.8553,28.894,614600.0
2011-04-19 12:30:00,44.9,45.14,44.89,45.04,754000.0,28.894,29.0484,28.8875,28.984,754000.0
2011-04-19 13:00:00,45.04,45.3,45.04,45.19,978800.0,28.984,29.1514,28.984,29.0806,978800.0
2011-04-19 13:30:00,45.2,45.49,45.19,45.28,1193800.0,29.087,29.2736,29.0806,29.1385,1193800.0
2011-04-19 14:00:00,45.28,45.38,45.13,45.18,623100.0,29.1385,29.2028,29.042,29.0741,623100.0
2011-04-19 14:30:00,45.2,45.39,45.18,45.32,693800.0,29.087,29.2093,29.0741,29.1642,693800.0
2011-04-19 15:00:00,45.32,45.35,45.03,45.08,930100.0,29.1642,29.1835,28.9776,29.0098,930100.0
2011-04-19 15:30:00,45.08,45.34,45.08,45.18,1943200.0,29.0098,29.1771,29.0098,29.0741,1943200.0
2011-04-20 09:30:00,46.1,46.49,45.77,46.42,4550300.0,29.6662,29.9171,29.4538,29.8721,4550300.0
2011-04-20 10:00:00,46.42,46.72,46.26,46.32,2913000.0,29.8721,30.0652,29.7691,29.8077,2913000.0
2011-04-20 10:30:00,46.32,46.47,46.04,46.1,1823000.0,29.8077,29.9043,29.6276,29.6662,1823000.0
2011-04-20 11:00:00,46.1,46.25,45.7,45.89,2573700.0,29.6662,29.7627,29.4088,29.531,2573700.0
2011-04-20 11:30:00,45.89,46.16,45.88,46.07,1214900.0,29.531,29.7048,29.5246,29.6469,1214900.0
2011-04-20 12:00:00,46.07,46.08,45.83,45.93,857700.0,29.6469,29.6533,29.4924,29.5568,857700.0
2011-04-20 12:30:00,45.93,46.11,45.91,46.02,725400.0,29.5568,29.6726,29.5439,29.6147,725400.0
2011-04-20 13:00:00,46.05,46.11,45.96,46.0,707000.0,29.634,29.6726,29.5761,29.6018,707000.0
2011-04-20 13:30:00,46.01,46.06,45.9,45.94,726900.0,29.6083,29.6404,29.5375,29.5632,726900.0
2011-04-20 14:00:00,45.92,46.01,45.81,45.89,821500.0,29.5503,29.6083,29.4796,29.531,821500.0
2011-04-20 14:30:00,45.88,45.97,45.83,45.96,653700.0,29.5246,29.5825,29.4924,29.5761,653700.0
2011-04-20 15:00:00,45.97,46.01,45.89,46.0,874100.0,29.5825,29.6083,29.531,29.6018,874100.0
2011-04-20 15:30:00,46.0,46.0,45.8,45.84,1764700.0,29.6018,29.6018,29.4731,29.4989,1764700.0
2011-04-21 09:30:00,46.04,46.1,45.76,45.92,1869600.0,29.6276,29.6662,29.4474,29.5503,1869600.0
2011-04-21 10:00:00,45.92,45.95,45.56,45.8,1565400.0,29.5503,29.5696,29.3187,29.4731,1565400.0
2011-04-21 10:30:00,45.8,46.4,45.75,46.03,2280800.0,29.4731,29.8592,29.4409,29.6211,2280800.0
2011-04-21 11:00:00,46.04,46.1,45.87,45.95,860400.0,29.6276,29.6662,29.5182,29.5696,860400.0
2011-04-21 11:30:00,45.95,46.0,45.81,45.95,626200.0,29.5696,29.6018,29.4796,29.5696,626200.0
2011-04-21 12:00:00,45.96,46.01,45.9,46.0,386200.0,29.5761,29.6083,29.5375,29.6018,386200.0
2011-04-21 12:30:00,45.99,46.1,45.95,46.04,560100.0,29.5954,29.6662,29.5696,29.6276,560100.0
2011-04-21 13:00:00,46.04,46.12,45.94,45.96,425500.0,29.6276,29.679,29.5632,29.5761,425500.0
2011-04-21 13:30:00,45.96,46.0,45.91,46.0,572200.0,29.5761,29.6018,29.5439,29.6018,572200.0
2011-04-21 14:00:00,46.0,46.05,45.97,46.03,378900.0,29.6018,29.634,29.5825,29.6211,378900.0
2011-04-21 14:30:00,46.02,46.03,45.95,45.97,404800.0,29.6147,29.6211,29.5696,29.5825,404800.0
2011-04-21 15:00:00,45.96,46.02,45.92,45.93,517700.0,29.5761,29.6147,29.5503,29.5568,517700.0
2011-04-21 15:30:00,45.94,46.02,45.9,45.97,1540600.0,29.5632,29.6147,29.5375,29.5825,1540600.0
2011-04-25 09:30:00,45.99,46.37,45.9,46.23,1318500.0,29.5954,29.8399,29.5375,29.7498,1318500.0
2011-04-25 10:00:00,46.24,46.27,45.97,46.1,990300.0,29.7563,29.7756,29.5825,29.6662,990300.0
2011-04-25 10:30:00,46.1,46.11,46.0,46.04,668600.0,29.6662,29.6726,29.6018,29.6276,668600.0
2011-04-25 11:00:00,46.04,46.25,46.03,46.19,951100.0,29.6276,29.7627,29.6211,29.7241,951100.0
2011-04-25 11:30:00,46.19,46.19,46.06,46.16,366200.0,29.7241,29.7241,29.6404,29.7048,366200.0
2011-04-25 12:00:00,46.16,46.19,46.12,46.12,255300.0,29.7048,29.7241,29.679,29.679,255300.0
2011-04-25 12:30:00,46.13,46.18,45.98,46.04,503200.0,29.6855,29.7177,29.589,29.6276,503200.0
2011-04-25 13:00:00,46.05,46.07,45.86,45.99,789000.0,29.634,29.6469,29.5117,29.5954,789000.0
2011-04-25 13:30:00,45.99,46.1,45.95,46.06,357100.0,29.5954,29.6662,29.5696,29.6404,357100.0
2011-04-25 14:00:00,46.06,46.18,46.05,46.15,441800.0,29.6404,29.7177,29.634,29.6983,441800.0
2011-04-25 14:30:00,46.15,46.16,46.03,46.13,289900.0,29.6983,29.7048,29.6211,29.6855,289900.0
2011-04-25 15:00:00,46.12,46.18,46.03,46.12,512500.0,29.679,29.7177,29.6211,29.679,512500.0
2011-04-25 15:30:00,46.12,46.17,45.98,46.0,1469100.0,29.679,29.7112,29.589,29.6018,1469100.0
2011-04-26 09:30:00,46.35,46.35,45.76,45.96,1696600.0,29.8271,29.8271,29.4474,29.5761,1696600.0
2011-04-26 10:00:00,45.96,46.15,45.84,46.1,1026200.0,29.5761,29.6983,29.4989,29.6662,1026200.0
2011-04-26 10:30:00,46.11,46.24,45.95,46.14,1059700.0,29.6726,29.7563,29.5696,29.6919,1059700.0
2011-04-26 11:00:00,46.14,46.24,46.12,46.17,514800.0,29.6919,29.7563,29.679,29.7112,514800.0
2011-04-26 11:30:00,46.18,46.25,46.12,46.16,471400.0,29.7177,29.7627,29.679,29.7048,471400.0
2011-04-26 12:00:00,46.15,46.19,46.07,46.13,575600.0,29.6983,29.7241,29.6469,29.6855,575600.0
2011-04-26 12:30:00,46.13,46.17,46.01,46.07,456600.0,29.6855,29.7112,29.6083,29.6469,456600.0
2011-04-26 13:00:00,46.06,46.06,45.8,45.8,801900.0,29.6404,29.6404,29.4731,29.4731,801900.0
2011-04-26 13:30:00,45.81,45.82,45.62,45.75,844600.0,29.4796,29.486,29.3573,29.4409,844600.0
2011-04-26 14:00:00,45.75,46.05,45.74,46.04,486500.0,29.4409,29.634,29.4345,29.6276,486500.0
2011-04-26 14:30:00,46.04,46.1,45.97,46.02,481800.0,29.6276,29.6662,29.5825,29.6147,481800.0
2011-04-26 15:00:00,46.01,46.25,46.0,46.23,846700.0,29.6083,29.7627,29.6018,29.7498,846700.0
2011-04-26 15:30:00,46.22,46.25,46.1,46.19,1493700.0,29.7434,29.7627,29.6662,29.7241,1493700.0
2011-04-27 09:30:00,46.32,46.36,45.81,45.88,1434100.0,29.8077,29.8335,29.4796,29.5246,1434100.0
2011-04-27 10:00:00,45.86,45.9,45.66,45.87,1100800.0,29.5117,29.5375,29.383,29.5182,1100800.0
2011-04-27 10:30:00,45.86,45.87,45.62,45.73,675600.0,29.5117,29.5182,29.3573,29.4281,675600.0
2011-04-27 11:00:00,45.75,45.86,45.68,45.76,656200.0,29.4409,29.5117,29.3959,29.4474,656200.0
2011-04-27 11:30:00,45.75,45.85,45.72,45.81,391700.0,29.4409,29.5053,29.4216,29.4796,391700.0
2011-04-27 12:00:00,45.81,45.91,45.77,45.91,306600.0,29.4796,29.5439,29.4538,29.5439,306600.0
2011-04-27 12:30:00,45.89,46.05,45.85,45.96,664400.0,29.531,29.634,29.5053,29.5761,664400.0
2011-04-27 13:00:00,45.95,45.99,45.82,45.85,501600.0,29.5696,29.5954,29.486,29.5053,501600.0
2011-04-27 13:30:00,45.85,46.03,45.78,46.02,503200.0,29.5053,29.6211,29.4602,29.6147,503200.0
2011-04-27 14:00:00,46.01,46.07,45.93,45.95,561000.0,29.6083,29.6469,29.5568,29.5696,561000.0
2011-04-27 14:30:00,45.96,46.29,45.95,46.29,841300.0,29.5761,29.7884,29.5696,29.7884,841300.0
2011-04-27 15:00:00,46.29,46.56,46.27,46.45,1420800.0,29.7884,29.9622,29.7756,29.8914,1420800.0
2011-04-27 15:30:00,46.44,46.59,46.41,46.47,1678800.0,29.885,29.9815,29.8657,29.9043,1678800.0
2011-04-28 09:30:00,46.4,46.68,45.95,46.66,2047300.0,29.8592,30.0394,29.5696,30.0265,2047300.0
2011-04-28 10:00:00,46.66,47.05,46.65,46.88,3398700.0,30.0265,30.2775,30.0201,30.1681,3398700.0
2011-04-28 10:30:00,46.9,46.91,46.31,46.51,1969100.0,30.181,30.1874,29.8013,29.93,1969100.0
2011-04-28 11:00:00,46.51,46.59,46.2,46.45,1358700.0,29.93,29.9815,29.7305,29.8914,1358700.0
2011-04-28 11:30:00,46.44,46.48,46.12,46.2,748600.0,29.885,29.9107,29.679,29.7305,748600.0
2011-04-28 12:00:00,46.2,46.34,46.16,46.32,550800.0,29.7305,29.8206,29.7048,29.8077,550800.0
2011-04-28 12:30:00,46.31,46.35,46.2,46.23,393600.0,29.8013,29.8271,29.7305,29.7498,393600.0
2011-04-28 13:00:00,46.22,46.32,46.14,46.27,542500.0,29.7434,29.8077,29.6919,29.7756,542500.0
2011-04-28 13:30:00,46.26,46.41,46.22,46.37,532100.0,29.7691,29.8657,29.7434,29.8399,532100.0
2011-04-28 14:00:00,46.37,46.39,46.23,46.23,395900.0,29.8399,29.8528,29.7498,29.7498,395900.0
2011-04-28 14:30:00,46.23,46.36,46.23,46.28,308100.0,29.7498,29.8335,29.7498,29.782,308100.0
2011-04-28 15:00:00,46.28,46.32,46.2,46.24,527700.0,29.782,29.8077,29.7305,29.7563,527700.0
2011-04-28 15:30:00,46.24,46.34,46.22,46.27,1170800.0,29.7563,29.8206,29.7434,29.7756,1170800.0
2011-04-29 09:30:00,46.4,46.45,46.0,46.15,1889700.0,29.8592,29.8914,29.6018,29.6983,1889700.0
2011-04-29 10:00:00,46.15,46.4,46.1,46.33,1054000.0,29.6983,29.8592,29.6662,29.8142,1054000.0
2011-04-29 10:30:00,46.33,46.37,46.11,46.25,577000.0,29.8142,29.8399,29.6726,29.7627,577000.0
2011-04-29 11:00:00,46.26,46.32,46.19,46.29,472300.0,29.7691,29.8077,29.7241,29.7884,472300.0
2011-04-29 11:30:00,46.29,46.77,46.27,46.62,1767300.0,29.7884,30.0973,29.7756,30.0008,1767300.0
2011-04-29 12:00:00,46.61,46.78,46.58,46.75,611400.0,29.9944,30.1038,29.9751,30.0845,611400.0
2011-04-29 12:30:00,46.75,46.9,46.73,46.9,970000.0,30.0845,30.181,30.0716,30.181,970000.0
2011-04-29 13:00:00,46.9,46.97,46.84,46.91,726000.0,30.181,30.226,30.1424,30.1874,726000.0
2011-04-29 13:30:00,46.9,46.99,46.82,46.83,687300.0,30.181,30.2389,30.1295,30.1359,687300.0
2011-04-29 14:00:00,46.83,46.85,46.68,46.8,624000.0,30.1359,30.1488,30.0394,30.1166,624000.0
2011-04-29 14:30:00,46.8,46.92,46.78,46.84,414900.0,30.1166,30.1939,30.1038,30.1424,414900.0
2011-04-29 15:00:00,46.83,46.87,46.75,46.79,400300.0,30.1359,30.1617,30.0845,30.1102,400300.0
2011-04-29 15:30:00,46.79,47.08,46.79,46.98,2470800.0,30.1102,30.2968,30.1102,30.2325,2470800.0
2011-05-02 09:30:00,47.35,47.91,47.32,47.79,2982600.0,30.4706,30.8309,30.4513,30.7537,2982600.0
2011-05-02 10:00:00,47.78,48.24,47.74,48.22,2690200.0,30.7473,31.0433,30.7215,31.0304,2690200.0
2011-05-02 10:30:00,48.21,48.25,47.7,47.74,1891500.0,31.024,31.0497,30.6958,30.7215,1891500.0
2011-05-02 11:00:00,47.73,47.88,47.47,47.47,1333600.0,30.7151,30.8116,30.5478,30.5478,1333600.0
2011-05-02 11:30:00,47.47,47.59,47.38,47.44,1210600.0,30.5478,30.625,30.4899,30.5285,1210600.0
2011-05-02 12:00:00,47.44,47.51,47.11,47.17,1375500.0,30.5285,30.5735,30.3161,30.3547,1375500.0
2011-05-02 12:30:00,47.18,47.46,47.11,47.41,890900.0,30.3612,30.5414,30.3161,30.5092,890900.0
2011-05-02 13:00:00,47.42,47.67,47.33,47.64,709300.0,30.5156,30.6765,30.4577,30.6572,709300.0
2011-05-02 13:30:00,47.64,47.7,47.54,47.67,663200.0,30.6572,30.6958,30.5928,30.6765,663200.0
2011-05-02 14:00:00,47.66,47.87,47.57,47.64,835100.0,30.6701,30.8052,30.6121,30.6572,835100.0
2011-05-02 14:30:00,47.62,47.7,47.52,47.59,468000.0,30.6443,30.6958,30.58,30.625,468000.0
2011-05-02 15:00:00,47.58,47.71,47.52,47.62,978700.0,30.6186,30.7022,30.58,30.6443,978700.0
2011-05-02 15:30:00,47.62,47.65,47.43,47.51,1975500.0,30.6443,30.6636,30.5221,30.5735,1975500.0
2011-05-03 09:30:00,47.62,47.79,46.7,47.25,2688100.0,30.6443,30.7537,30.0523,30.4062,2688100.0
2011-05-03 10:00:00,47.27,47.29,47.0,47.01,1130500.0,30.4191,30.432,30.2453,30.2518,1130500.0
2011-05-03 10:30:00,47.01,47.01,46.61,46.79,1760700.0,30.2518,30.2518,29.9944,30.1102,1760700.0
2011-05-03 11:00:00,46.78,46.82,46.37,46.5,1466800.0,30.1038,30.1295,29.8399,29.9236,1466800.0
2011-05-03 11:30:00,46.51,46.7,46.5,46.56,716000.0,29.93,30.0523,29.9236,29.9622,716000.0
2011-05-03 12:00:00,46.55,46.65,46.42,46.49,668600.0,29.9558,30.0201,29.8721,29.9171,668600.0
2011-05-03 12:30:00,46.5,46.64,46.49,46.57,567800.0,29.9236,30.0137,29.9171,29.9686,567800.0
2011-05-03 13:00:00,46.57,46.65,46.46,46.46,577800.0,29.9686,30.0201,29.8978,29.8978,577800.0
2011-05-03 13:30:00,46.46,46.51,46.2,46.23,846200.0,29.8978,29.93,29.7305,29.7498,846200.0
2011-05-03 14:00:00,46.23,46.25,45.9,46.07,1479800.0,29.7498,29.7627,29.5375,29.6469,1479800.0
2011-05-03 14:30:00,46.07,46.11,45.48,45.5,1751300.0,29.6469,29.6726,29.2672,29.2801,1751300.0
2011-05-03 15:00:00,45.49,46.15,45.37,46.15,2645100.0,29.2736,29.6983,29.1964,29.6983,2645100.0
2011-05-03 15:30:00,46.14,46.2,45.74,45.83,3067300.0,29.6919,29.7305,29.4345,29.4924,3067300.0
2011-05-04 09:30:00,42.89,43.99,42.34,43.59,10003200.0,27.6005,28.3083,27.2465,28.0509,10003200.0
2011-05-04 10:00:00,43.59,44.08,42.99,43.16,5382300.0,28.0509,28.3663,27.6648,27.7742,5382300.0
2011-05-04 10:30:00,43.16,43.47,42.82,43.07,3512700.0,27.7742,27.9737,27.5554,27.7163,3512700.0
2011-05-04 11:00:00,43.06,43.2,42.5,42.76,2460200.0,27.7099,27.8,27.3495,27.5168,2460200.0
2011-05-04 11:30:00,42.76,42.84,42.44,42.72,1639100.0,27.5168,27.5683,27.3109,27.4911,1639100.0
2011-05-04 12:00:00,42.72,43.07,42.72,42.96,1763500.0,27.4911,27.7163,27.4911,27.6455,1763500.0
2011-05-04 12:30:00,42.96,42.98,42.55,42.63,1011200.0,27.6455,27.6584,27.3817,27.4332,1011200.0
2011-05-04 13:00:00,42.64,42.79,42.57,42.6,828200.0,27.4396,27.5361,27.3946,27.4139,828200.0
2011-05-04 13:30:00,42.6,42.78,42.59,42.73,865700.0,27.4139,27.5297,27.4074,27.4975,865700.0
2011-05-04 14:00:00,42.73,42.88,42.5,42.88,1486700.0,27.4975,27.594,27.3495,27.594,1486700.0
2011-05-04 14:30:00,42.88,42.99,42.55,42.65,1410800.0,27.594,27.6648,27.3817,27.446,1410800.0
2011-05-04 15:00:00,42.65,43.1,42.65,42.85,2110300.0,27.446,27.7356,27.446,27.5747,2110300.0
2011-05-04 15:30:00,42.85,42.86,42.46,42.51,3500000.0,27.5747,27.5812,27.3238,27.3559,3500000.0
2011-05-05 09:30:00,42.75,42.95,42.38,42.51,2843400.0,27.5104,27.6391,27.2723,27.3559,2843400.0
2011-05-05 10:00:00,42.5,43.2,42.5,42.78,2208400.0,27.3495,27.8,27.3495,27.5297,2208400.0
2011-05-05 10:30:00,42.78,43.15,42.76,43.1,1079600.0,27.5297,27.7678,27.5168,27.7356,1079600.0
2011-05-05 11:00:00,43.1,43.19,42.83,43.01,985000.0,27.7356,27.7935,27.5619,27.6777,985000.0
2011-05-05 11:30:00,43.0,43.38,42.97,43.26,817300.0,27.6713,27.9158,27.652,27.8386,817300.0
2011-05-05 12:00:00,43.27,43.47,43.21,43.31,739400.0,27.845,27.9737,27.8064,27.8708,739400.0
2011-05-05 12:30:00,43.31,43.33,43.09,43.18,459200.0,27.8708,27.8836,27.7292,27.7871,459200.0
2011-05-05 13:00:00,43.17,43.19,42.96,43.01,409700.0,27.7807,27.7935,27.6455,27.6777,409700.0
2011-05-05 13:30:00,43.01,43.08,42.85,43.03,538400.0,27.6777,27.7227,27.5747,27.6906,538400.0
2011-05-05 14:00:00,43.03,43.2,42.88,43.2,506000.0,27.6906,27.8,27.594,27.8,506000.0
2011-05-05 14:30:00,43.21,43.44,43.16,43.16,926200.0,27.8064,27.9544,27.7742,27.7742,926200.0
2011-05-05 15:00:00,43.16,43.25,42.55,42.56,1612500.0,27.7742,27.8321,27.3817,27.3881,1612500.0
2011-05-05 15:30:00,42.55,42.78,42.53,42.68,2102800.0,27.3817,27.5297,27.3688,27.4653,2102800.0
2011-05-06 09:30:00,43.28,43.39,43.02,43.24,1747600.0,27.8515,27.9222,27.6841,27.8257,1747600.0
2011-05-06 10:00:00,43.25,43.65,43.1,43.57,1616700.0,27.8321,28.0896,27.7356,28.0381,1616700.0
2011-05-06 10:30:00,43.58,43.8,43.58,43.73,1551800.0,28.0445,28.1861,28.0445,28.141,1551800.0
2011-05-06 11:00:00,43.74,44.08,43.74,44.04,1492300.0,28.1475,28.3663,28.1475,28.3405,1492300.0
2011-05-06 11:30:00,44.04,44.12,43.83,44.02,1274800.0,28.3405,28.392,28.2054,28.3277,1274800.0
2011-05-06 12:00:00,44.02,44.06,43.74,43.82,1035700.0,28.3277,28.3534,28.1475,28.199,1035700.0
2011-05-06 12:30:00,43.81,43.9,43.6,43.75,779600.0,28.1925,28.2504,28.0574,28.1539,779600.0
2011-05-06 13:00:00,43.76,43.82,43.44,43.47,1051300.0,28.1603,28.199,27.9544,27.9737,1051300.0
2011-05-06 13:30:00,43.46,43.55,43.41,43.43,574100.0,27.9673,28.0252,27.9351,27.948,574100.0
2011-05-06 14:00:00,43.44,43.6,43.31,43.36,547000.0,27.9544,28.0574,27.8708,27.9029,547000.0
2011-05-06 14:30:00,43.36,43.36,43.03,43.15,1021800.0,27.9029,27.9029,27.6906,27.7678,1021800.0
2011-05-06 15:00:00,43.15,43.49,43.14,43.32,831300.0,27.7678,27.9866,27.7614,27.8772,831300.0
2011-05-06 15:30:00,43.31,43.48,43.27,43.3,1433600.0,27.8708,27.9802,27.845,27.8643,1433600.0
2011-05-09 09:30:00,43.54,43.64,43.18,43.37,1436800.0,28.0188,28.0831,27.7871,27.9094,1436800.0
2011-05-09 10:00:00,43.37,43.73,43.27,43.4,1259600.0,27.9094,28.141,27.845,27.9287,1259600.0
2011-05-09 10:30:00,43.4,43.5,43.27,43.35,738100.0,27.9287,27.993,27.845,27.8965,738100.0
2011-05-09 11:00:00,43.36,43.41,43.12,43.25,618600.0,27.9029,27.9351,27.7485,27.8321,618600.0
2011-05-09 11:30:00,43.25,43.46,43.22,43.37,481600.0,27.8321,27.9673,27.8128,27.9094,481600.0
2011-05-09 12:00:00,43.37,43.39,43.2,43.27,606000.0,27.9094,27.9222,27.8,27.845,606000.0
2011-05-09 12:30:00,43.28,43.37,43.24,43.26,328100.0,27.8515,27.9094,27.8257,27.8386,328100.0
2011-05-09 13:00:00,43.26,43.28,43.15,43.18,450700.0,27.8386,27.8515,27.7678,27.7871,450700.0
2011-05-09 13:30:00,43.18,43.29,43.17,43.21,350000.0,27.7871,27.8579,27.7807,27.8064,350000.0
2011-05-09 14:00:00,43.21,43.28,43.15,43.2,506900.0,27.8064,27.8515,27.7678,27.8,506900.0
2011-05-09 14:30:00,43.21,43.37,43.16,43.2,541500.0,27.8064,27.9094,27.7742,27.8,541500.0
2011-05-09 15:00:00,43.2,43.26,43.15,43.2,597200.0,27.8,27.8386,27.7678,27.8,597200.0
2011-05-09 15:30:00,43.2,43.35,43.19,43.22,1150200.0,27.8,27.8965,27.7935,27.8128,1150200.0
2011-05-10 09:30:00,43.42,43.5,42.85,43.22,1715900.0,27.9415,27.993,27.5747,27.8128,1715900.0
2011-05-10 10:00:00,43.22,43.25,42.98,42.99,1206700.0,27.8128,27.8321,27.6584,27.6648,1206700.0
2011-05-10 10:30:00,42.99,43.12,42.95,42.99,648400.0,27.6648,27.7485,27.6391,27.6648,648400.0
2011-05-10 11:00:00,43.0,43.3,42.98,43.21,837900.0,27.6713,27.8643,27.6584,27.8064,837900.0
2011-05-10 11:30:00,43.21,43.39,43.12,43.29,578600.0,27.8064,27.9222,27.7485,27.8579,578600.0
2011-05-10 12:00:00,43.29,43.55,43.26,43.48,1158900.0,27.8579,28.0252,27.8386,27.9802,1158900.0
2011-05-10 12:30:00,43.48,43.49,43.25,43.32,627500.0,27.9802,27.9866,27.8321,27.8772,627500.0
2011-05-10 13:00:00,43.32,43.39,43.3,43.32,413200.0,27.8772,27.9222,27.8643,27.8772,413200.0
2011-05-10 13:30:00,43.33,43.33,43.19,43.3,336900.0,27.8836,27.8836,27.7935,27.8643,336900.0
2011-05-10 14:00:00,43.3,43.37,43.2,43.24,323500.0,27.8643,27.9094,27.8,27.8257,323500.0
2011-05-10 14:30:00,43.25,43.4,43.23,43.36,450000.0,27.8321,27.9287,27.8193,27.9029,450000.0
2011-05-10 15:00:00,43.36,43.36,43.15,43.16,646500.0,27.9029,27.9029,27.7678,27.7742,646500.0
2011-05-10 15:30:00,43.17,43.2,43.03,43.19,1931400.0,27.7807,27.8,27.6906,27.7935,1931400.0
2011-05-11 09:30:00,43.6,44.46,43.35,44.42,3682800.0,28.0574,28.6108,27.8965,28.5851,3682800.0
2011-05-11 10:00:00,44.43,44.88,44.16,44.73,3306100.0,28.5915,28.8811,28.4177,28.7846,3306100.0
2011-05-11 10:30:00,44.73,44.88,44.52,44.64,1470600.0,28.7846,28.8811,28.6494,28.7266,1470600.0
2011-05-11 11:00:00,44.63,44.65,44.36,44.54,1326300.0,28.7202,28.7331,28.5465,28.6623,1326300.0
2011-05-11 11:30:00,44.54,44.68,44.32,44.32,1010200.0,28.6623,28.7524,28.5207,28.5207,1010200.0
2011-05-11 12:00:00,44.32,44.48,44.0,44.2,1513300.0,28.5207,28.6237,28.3148,28.4435,1513300.0
2011-05-11 12:30:00,44.19,44.2,44.03,44.1,880400.0,28.4371,28.4435,28.3341,28.3791,880400.0
2011-05-11 13:00:00,44.11,44.24,43.94,43.95,903600.0,28.3856,28.4692,28.2762,28.2826,903600.0
2011-05-11 13:30:00,43.95,44.16,43.8,44.1,882900.0,28.2826,28.4177,28.1861,28.3791,882900.0
2011-05-11 14:00:00,44.09,44.15,43.61,43.72,1152400.0,28.3727,28.4113,28.0638,28.1346,1152400.0
2011-05-11 14:30:00,43.72,43.98,43.72,43.82,679300.0,28.1346,28.3019,28.1346,28.199,679300.0
2011-05-11 15:00:00,43.82,44.21,43.81,44.07,882600.0,28.199,28.4499,28.1925,28.3598,882600.0
2011-05-11 15:30:00,44.06,44.17,43.94,44.12,1565700.0,28.3534,28.4242,28.2762,28.392,1565700.0
2011-05-12 09:30:00,43.74,43.95,43.43,43.58,1971200.0,28.1475,28.2826,27.948,28.0445,1971200.0
2011-05-12 10:00:00,43.59,43.72,43.36,43.63,1547800.0,28.0509,28.1346,27.9029,28.0767,1547800.0
2011-05-12 10:30:00,43.64,43.66,43.25,43.36,1235800.0,28.0831,28.096,27.8321,27.9029,1235800.0
2011-05-12 11:00:00,43.36,43.6,43.28,43.59,743900.0,27.9029,28.0574,27.8515,28.0509,743900.0
2011-05-12 11:30:00,43.59,43.61,43.4,43.42,655200.0,28.0509,28.0638,27.9287,27.9415,655200.0
2011-05-12 12:00:00,43.42,43.49,43.37,43.48,338300.0,27.9415,27.9866,27.9094,27.9802,338300.0
2011-05-12 12:30:00,43.49,43.57,43.45,43.5,442200.0,27.9866,28.0381,27.9608,27.993,442200.0
2011-05-12 13:00:00,43.5,43.61,43.46,43.48,478600.0,27.993,28.0638,27.9673,27.9802,478600.0
2011-05-12 13:30:00,43.49,43.6,43.46,43.47,368500.0,27.9866,28.0574,27.9673,27.9737,368500.0
2011-05-12 14:00:00,43.48,43.51,43.28,43.32,509400.0,27.9802,27.9995,27.8515,27.8772,509400.0
2011-05-12 14:30:00,43.33,43.36,43.18,43.2,875900.0,27.8836,27.9029,27.7871,27.8,875900.0
2011-05-12 15:00:00,43.2,43.4,43.12,43.32,706500.0,27.8,27.9287,27.7485,27.8772,706500.0
2011-05-12 15:30:00,43.31,43.46,43.31,43.37,1233600.0,27.8708,27.9673,27.8708,27.9094,1233600.0
2011-05-13 09:30:00,43.67,43.89,42.96,43.8,2533000.0,28.1024,28.244,27.6455,28.1861,2533000.0
2011-05-13 10:00:00,43.8,43.93,43.43,43.53,1591200.0,28.1861,28.2697,27.948,28.0123,1591200.0
2011-05-13 10:30:00,43.52,43.76,43.5,43.54,759600.0,28.0059,28.1603,27.993,28.0188,759600.0
2011-05-13 11:00:00,43.54,43.58,43.24,43.27,899500.0,28.0188,28.0445,27.8257,27.845,899500.0
2011-05-13 11:30:00,43.26,43.33,43.02,43.07,935000.0,27.8386,27.8836,27.6841,27.7163,935000.0
2011-05-13 12:00:00,43.07,43.11,42.85,43.03,964700.0,27.7163,27.7421,27.5747,27.6906,964700.0
2011-05-13 12:30:00,43.02,43.16,42.94,43.04,514500.0,27.6841,27.7742,27.6327,27.697,514500.0
2011-05-13 13:00:00,43.05,43.15,42.97,43.06,318000.0,27.7034,27.7678,27.652,27.7099,318000.0
2011-05-13 13:30:00,43.06,43.11,42.88,42.9,371000.0,27.7099,27.7421,27.594,27.6069,371000.0
2011-05-13 14:00:00,42.9,42.99,42.83,42.93,608800.0,27.6069,27.6648,27.5619,27.6262,608800.0
2011-05-13 14:30:00,42.94,42.98,42.8,42.8,445300.0,27.6327,27.6584,27.5426,27.5426,445300.0
2011-05-13 15:00:00,42.81,42.91,42.65,42.67,662000.0,27.549,27.6134,27.446,27.4589,662000.0
2011-05-13 15:30:00,42.67,42.74,42.59,42.6,1466900.0,27.4589,27.504,27.4074,27.4139,1466900.0
2011-05-16 09:30:00,42.82,43.12,42.43,42.95,1900800.0,27.5554,27.7485,27.3045,27.6391,1900800.0
2011-05-16 10:00:00,42.95,43.27,42.9,43.08,1663100.0,27.6391,27.845,27.6069,27.7227,1663100.0
2011-05-16 10:30:00,43.09,43.15,42.98,43.04,847500.0,27.7292,27.7678,27.6584,27.697,847500.0
2011-05-16 11:00:00,43.03,43.23,42.89,42.93,774600.0,27.6906,27.8193,27.6005,27.6262,774600.0
2011-05-16 11:30:00,42.94,42.94,42.2,42.3,1206100.0,27.6327,27.6327,27.1565,27.2208,1206100.0
2011-05-16 12:00:00,42.3,42.32,42.05,42.28,1081500.0,27.2208,27.2337,27.0599,27.2079,1081500.0
2011-05-16 12:30:00,42.27,42.32,41.96,42.03,843200.0,27.2015,27.2337,27.002,27.0471,843200.0
2011-05-16 13:00:00,42.03,42.03,41.67,41.8,1199200.0,27.0471,27.0471,26.8154,26.899,1199200.0
2011-05-16 13:30:00,41.8,41.99,41.74,41.75,944900.0,26.899,27.0213,26.8604,26.8669,944900.0
2011-05-16 14:00:00,41.75,41.78,41.45,41.45,954000.0,26.8669,26.8862,26.6738,26.6738,954000.0
2011-05-16 14:30:00,41.44,41.54,41.3,41.35,999600.0,26.6674,26.7317,26.5773,26.6095,999600.0
2011-05-16 15:00:00,41.35,41.49,41.13,41.15,1186700.0,26.6095,26.6996,26.4679,26.4808,1186700.0
2011-05-16 15:30:00,41.15,41.26,41.0,41.04,3028100.0,26.4808,26.5515,26.3842,26.41,3028100.0
2011-05-17 09:30:00,41.35,41.69,41.02,41.41,2308200.0,26.6095,26.8283,26.3971,26.6481,2308200.0
2011-05-17 10:00:00,41.41,41.42,40.71,41.3,2118600.0,26.6481,26.6545,26.1976,26.5773,2118600.0
2011-05-17 10:30:00,41.3,41.39,41.03,41.15,1319200.0,26.5773,26.6352,26.4035,26.4808,1319200.0
2011-05-17 11:00:00,41.15,41.16,40.7,40.81,1286600.0,26.4808,26.4872,26.1912,26.262,1286600.0
2011-05-17 11:30:00,40.81,40.85,40.43,40.74,1156700.0,26.262,26.2877,26.0174,26.2169,1156700.0
2011-05-17 12:00:00,40.74,40.97,40.56,40.89,685000.0,26.2169,26.3649,26.1011,26.3134,685000.0
2011-05-17 12:30:00,40.88,41.0,40.67,40.78,624600.0,26.307,26.3842,26.1719,26.2427,624600.0
2011-05-17 13:00:00,40.76,41.09,40.7,41.04,582200.0,26.2298,26.4421,26.1912,26.41,582200.0
2011-05-17 13:30:00,41.04,41.19,40.98,41.15,785400.0,26.41,26.5065,26.3714,26.4808,785400.0
2011-05-17 14:00:00,41.15,41.3,41.03,41.11,653600.0,26.4808,26.5773,26.4035,26.455,653600.0
2011-05-17 14:30:00,41.1,41.32,41.0,41.31,566100.0,26.4486,26.5902,26.3842,26.5837,566100.0
2011-05-17 15:00:00,41.32,41.36,41.16,41.18,696800.0,26.5902,26.6159,26.4872,26.5001,696800.0
2011-05-17 15:30:00,41.18,41.35,41.16,41.32,947700.0,26.5001,26.6095,26.4872,26.5902,947700.0
2011-05-18 09:30:00,41.61,41.92,41.34,41.7,2064200.0,26.7768,26.9763,26.603,26.8347,2064200.0
2011-05-18 10:00:00,41.71,41.98,41.7,41.84,1638900.0,26.8411,27.0149,26.8347,26.9248,1638900.0
2011-05-18 10:30:00,41.85,42.03,41.85,42.02,958200.0,26.9312,27.0471,26.9312,27.0406,958200.0
2011-05-18 11:00:00,42.02,42.15,41.79,41.85,1128600.0,27.0406,27.1243,26.8926,26.9312,1128600.0
2011-05-18 11:30:00,41.85,41.88,41.66,41.79,734700.0,26.9312,26.9505,26.809,26.8926,734700.0
2011-05-18 12:00:00,41.79,41.88,41.75,41.85,552900.0,26.8926,26.9505,26.8669,26.9312,552900.0
2011-05-18 12:30:00,41.85,41.95,41.79,41.81,499400.0,26.9312,26.9956,26.8926,26.9055,499400.0
2011-05-18 13:00:00,41.8,41.91,41.74,41.74,303300.0,26.899,26.9698,26.8604,26.8604,303300.0
2011-05-18 13:30:00,41.75,41.94,41.74,41.93,396500.0,26.8669,26.9891,26.8604,26.9827,396500.0
2011-05-18 14:00:00,41.93,41.99,41.78,41.81,774100.0,26.9827,27.0213,26.8862,26.9055,774100.0
2011-05-18 14:30:00,41.82,41.85,41.61,41.63,560400.0,26.9119,26.9312,26.7768,26.7896,560400.0
2011-05-18 15:00:00,41.63,41.73,41.56,41.6,716600.0,26.7896,26.854,26.7446,26.7703,716600.0
2011-05-18 15:30:00,41.59,41.63,41.5,41.6,1246500.0,26.7639,26.7896,26.706,26.7703,1246500.0
2011-05-19 09:30:00,42.05,42.4,41.83,42.08,2352000.0,27.0599,27.2852,26.9184,27.0792,2352000.0
2011-05-19 10:00:00,42.08,42.14,41.73,41.94,1288200.0,27.0792,27.1178,26.854,26.9891,1288200.0
2011-05-19 10:30:00,41.94,41.99,41.64,41.75,857000.0,26.9891,27.0213,26.7961,26.8669,857000.0
2011-05-19 11:00:00,41.74,41.96,41.67,41.92,843500.0,26.8604,27.002,26.8154,26.9763,843500.0
2011-05-19 11:30:00,41.91,41.99,41.76,41.85,542300.0,26.9698,27.0213,26.8733,26.9312,542300.0
2011-05-19 12:00:00,41.85,42.09,41.83,42.07,590700.0,26.9312,27.0857,26.9184,27.0728,590700.0
2011-05-19 12:30:00,42.07,42.22,42.01,42.17,745700.0,27.0728,27.1693,27.0342,27.1371,745700.0
2011-05-19 13:00:00,42.16,42.27,42.08,42.13,610500.0,27.1307,27.2015,27.0792,27.1114,610500.0
2011-05-19 13:30:00,42.13,42.16,41.95,42.0,435000.0,27.1114,27.1307,26.9956,27.0277,435000.0
2011-05-19 14:00:00,41.99,42.03,41.82,41.85,469400.0,27.0213,27.0471,26.9119,26.9312,469400.0
2011-05-19 14:30:00,41.86,42.08,41.83,41.96,578300.0,26.9377,27.0792,26.9184,27.002,578300.0
2011-05-19 15:00:00,41.96,42.01,41.94,41.97,469300.0,27.002,27.0342,26.9891,27.0084,469300.0
2011-05-19 15:30:00,41.97,42.09,41.94,41.98,1224200.0,27.0084,27.0857,26.9891,27.0149,1224200.0
2011-05-20 09:30:00,42.0,42.39,41.85,42.08,1160700.0,27.0277,27.2787,26.9312,27.0792,1160700.0
2011-05-20 10:00:00,42.09,42.3,42.03,42.2,736200.0,27.0857,27.2208,27.0471,27.1565,736200.0
2011-05-20 10:30:00,42.2,42.27,41.76,41.82,1487400.0,27.1565,27.2015,26.8733,26.9119,1487400.0
2011-05-20 11:00:00,41.82,41.93,41.72,41.75,681200.0,26.9119,26.9827,26.8476,26.8669,681200.0
2011-05-20 11:30:00,41.73,41.94,41.73,41.75,365000.0,26.854,26.9891,26.854,26.8669,365000.0
2011-05-20 12:00:00,41.76,42.12,41.76,42.1,499500.0,26.8733,27.105,26.8733,27.0921,499500.0
2011-05-20 12:30:00,42.11,42.15,41.92,41.95,399600.0,27.0985,27.1243,26.9763,26.9956,399600.0
2011-05-20 13:00:00,41.96,42.07,41.94,42.0,197100.0,27.002,27.0728,26.9891,27.0277,197100.0
2011-05-20 13:30:00,42.01,42.09,41.97,42.02,366400.0,27.0342,27.0857,27.0084,27.0406,366400.0
2011-05-20 14:00:00,42.02,42.07,41.82,41.88,456600.0,27.0406,27.0728,26.9119,26.9505,456600.0
2011-05-20 14:30:00,41.89,41.93,41.78,41.79,430100.0,26.957,26.9827,26.8862,26.8926,430100.0
2011-05-20 15:00:00,41.78,41.9,41.75,41.83,483400.0,26.8862,26.9634,26.8669,26.9184,483400.0
2011-05-20 15:30:00,41.84,41.92,41.71,41.73,1101900.0,26.9248,26.9763,26.8411,26.854,1101900.0
2011-05-23 09:30:00,41.04,41.11,40.57,40.65,2104800.0,26.41,26.455,26.1075,26.159,2104800.0
2011-05-23 10:00:00,40.66,40.72,40.3,40.33,1970100.0,26.1654,26.204,25.9338,25.9531,1970100.0
2011-05-23 10:30:00,40.33,40.55,40.32,40.47,1438700.0,25.9531,26.0946,25.9466,26.0432,1438700.0
2011-05-23 11:00:00,40.46,40.63,40.38,40.53,935600.0,26.0367,26.1461,25.9853,26.0818,935600.0
2011-05-23 11:30:00,40.53,40.59,40.34,40.46,746100.0,26.0818,26.1204,25.9595,26.0367,746100.0
2011-05-23 12:00:00,40.46,40.5,40.34,40.37,628200.0,26.0367,26.0625,25.9595,25.9788,628200.0
2011-05-23 12:30:00,40.37,40.52,40.32,40.46,474800.0,25.9788,26.0753,25.9466,26.0367,474800.0
2011-05-23 13:00:00,40.47,40.49,40.3,40.3,391100.0,26.0432,26.056,25.9338,25.9338,391100.0
2011-05-23 13:30:00,40.3,40.41,40.21,40.36,629800.0,25.9338,26.0046,25.8759,25.9724,629800.0
2011-05-23 14:00:00,40.37,40.49,40.32,40.32,563000.0,25.9788,26.056,25.9466,25.9466,563000.0
2011-05-23 14:30:00,40.33,40.46,40.26,40.29,899600.0,25.9531,26.0367,25.908,25.9273,899600.0
2011-05-23 15:00:00,40.29,40.41,40.25,40.28,716000.0,25.9273,26.0046,25.9016,25.9209,716000.0
2011-05-23 15:30:00,40.27,40.29,40.06,40.1,1922500.0,25.9145,25.9273,25.7793,25.8051,1922500.0
2011-05-24 09:30:00,40.47,40.55,40.31,40.4,1908200.0,26.0432,26.0946,25.9402,25.9981,1908200.0
2011-05-24 10:00:00,40.4,40.45,40.19,40.21,1103300.0,25.9981,26.0303,25.863,25.8759,1103300.0
2011-05-24 10:30:00,40.2,40.29,40.08,40.21,893700.0,25.8694,25.9273,25.7922,25.8759,893700.0
2011-05-24 11:00:00,40.21,40.36,40.09,40.09,782200.0,25.8759,25.9724,25.7986,25.7986,782200.0
2011-05-24 11:30:00,40.1,40.27,40.09,40.17,468200.0,25.8051,25.9145,25.7986,25.8501,468200.0
2011-05-24 12:00:00,40.16,40.22,40.06,40.09,566400.0,25.8437,25.8823,25.7793,25.7986,566400.0
2011-05-24 12:30:00,40.08,40.1,39.89,39.9,1025500.0,25.7922,25.8051,25.6699,25.6764,1025500.0
2011-05-24 13:00:00,39.9,39.96,39.71,39.79,1315400.0,25.6764,25.715,25.5541,25.6056,1315400.0
2011-05-24 13:30:00,39.8,39.8,39.59,39.76,944800.0,25.612,25.612,25.4769,25.5863,944800.0
2011-05-24 14:00:00,39.77,40.05,39.74,40.01,984600.0,25.5927,25.7729,25.5734,25.7471,984600.0
2011-05-24 14:30:00,40.02,40.07,39.9,40.0,599900.0,25.7536,25.7858,25.6764,25.7407,599900.0
2011-05-24 15:00:00,40.0,40.19,39.97,40.15,743300.0,25.7407,25.863,25.7214,25.8372,743300.0
2011-05-24 15:30:00,40.16,40.16,39.73,39.78,1802200.0,25.8437,25.8437,25.567,25.5991,1802200.0
2011-05-25 09:30:00,39.86,40.2,39.78,40.09,1494200.0,25.6506,25.8694,25.5991,25.7986,1494200.0
2011-05-25 10:00:00,40.09,40.25,40.09,40.22,780300.0,25.7986,25.9016,25.7986,25.8823,780300.0
2011-05-25 10:30:00,40.22,40.4,40.15,40.19,850100.0,25.8823,25.9981,25.8372,25.863,850100.0
2011-05-25 11:00:00,40.18,40.49,40.17,40.47,894700.0,25.8565,26.056,25.8501,26.0432,894700.0
2011-05-25 11:30:00,40.45,40.76,40.45,40.75,1042300.0,26.0303,26.2298,26.0303,26.2234,1042300.0
2011-05-25 12:00:00,40.75,40.93,40.73,40.88,962500.0,26.2234,26.3392,26.2105,26.307,962500.0
2011-05-25 12:30:00,40.87,40.92,40.64,40.79,581700.0,26.3006,26.3327,26.1526,26.2491,581700.0
2011-05-25 13:00:00,40.78,40.84,40.63,40.64,477400.0,26.2427,26.2813,26.1461,26.1526,477400.0
2011-05-25 13:30:00,40.65,40.75,40.57,40.59,527700.0,26.159,26.2234,26.1075,26.1204,527700.0
2011-05-25 14:00:00,40.59,40.73,40.56,40.71,504900.0,26.1204,26.2105,26.1011,26.1976,504900.0
2011-05-25 14:30:00,40.72,40.74,40.64,40.73,266000.0,26.204,26.2169,26.1526,26.2105,266000.0
2011-05-25 15:00:00,40.72,41.1,40.72,40.98,1049300.0,26.204,26.4486,26.204,26.3714,1049300.0
2011-05-25 15:30:00,40.98,40.98,40.69,40.73,1292900.0,26.3714,26.3714,26.1847,26.2105,1292900.0
2011-05-26 09:30:00,40.84,41.78,40.7,41.51,2484700.0,26.2813,26.8862,26.1912,26.7124,2484700.0
2011-05-26 10:00:00,41.51,41.6,41.3,41.36,1338700.0,26.7124,26.7703,26.5773,26.6159,1338700.0
2011-05-26 10:30:00,41.35,41.55,41.31,41.33,851200.0,26.6095,26.7382,26.5837,26.5966,851200.0
2011-05-26 11:00:00,41.34,41.59,41.25,41.59,616200.0,26.603,26.7639,26.5451,26.7639,616200.0
2011-05-26 11:30:00,41.59,41.6,41.39,41.45,353500.0,26.7639,26.7703,26.6352,26.6738,353500.0
2011-05-26 12:00:00,41.46,41.5,41.36,41.47,345600.0,26.6802,26.706,26.6159,26.6867,345600.0
2011-05-26 12:30:00,41.47,41.6,41.42,41.48,351800.0,26.6867,26.7703,26.6545,26.6931,351800.0
2011-05-26 13:00:00,41.48,41.59,41.45,41.57,370100.0,26.6931,26.7639,26.6738,26.751,370100.0
2011-05-26 13:30:00,41.57,41.87,41.52,41.8,1012900.0,26.751,26.9441,26.7189,26.899,1012900.0
2011-05-26 14:00:00,41.8,41.9,41.75,41.78,664700.0,26.899,26.9634,26.8669,26.8862,664700.0
2011-05-26 14:30:00,41.79,41.86,41.7,41.81,356400.0,26.8926,26.9377,26.8347,26.9055,356400.0
2011-05-26 15:00:00,41.81,41.83,41.65,41.74,560400.0,26.9055,26.9184,26.8025,26.8604,560400.0
2011-05-26 15:30:00,41.74,41.89,41.69,41.74,1577000.0,26.8604,26.957,26.8283,26.8604,1577000.0
2011-05-27 09:30:00,41.7,41.99,41.41,41.69,1395300.0,26.8347,27.0213,26.6481,26.8283,1395300.0
2011-05-27 10:00:00,41.69,41.87,41.43,41.86,1138700.0,26.8283,26.9441,26.6609,26.9377,1138700.0
2011-05-27 10:30:00,41.87,41.88,41.71,41.75,554400.0,26.9441,26.9505,26.8411,26.8669,554400.0
2011-05-27 11:00:00,41.75,41.78,41.54,41.61,549300.0,26.8669,26.8862,26.7317,26.7768,549300.0
2011-05-27 11:30:00,41.61,41.63,41.45,41.57,693200.0,26.7768,26.7896,26.6738,26.751,693200.0
2011-05-27 12:00:00,41.57,41.61,41.48,41.55,307700.0,26.751,26.7768,26.6931,26.7382,307700.0
2011-05-27 12:30:00,41.54,41.56,41.4,41.41,541400.0,26.7317,26.7446,26.6416,26.6481,541400.0
2011-05-27 13:00:00,41.41,41.46,41.32,41.44,524100.0,26.6481,26.6802,26.5902,26.6674,524100.0
2011-05-27 13:30:00,41.44,41.46,41.22,41.3,495000.0,26.6674,26.6802,26.5258,26.5773,495000.0
2011-05-27 14:00:00,41.31,41.35,41.23,41.24,358800.0,26.5837,26.6095,26.5322,26.5387,358800.0
2011-05-27 14:30:00,41.24,41.3,41.12,41.19,591100.0,26.5387,26.5773,26.4615,26.5065,591100.0
2011-05-27 15:00:00,41.2,41.3,41.15,41.3,499200.0,26.5129,26.5773,26.4808,26.5773,499200.0
2011-05-27 15:30:00,41.3,41.43,41.27,41.37,1072500.0,26.5773,26.6609,26.558,26.6223,1072500.0
2011-05-31 09:30:00,42.16,42.2,41.41,41.43,1826000.0,27.1307,27.1565,26.6481,26.6609,1826000.0
2011-05-31 10:00:00,41.44,41.5,41.29,41.33,1014600.0,26.6674,26.706,26.5709,26.5966,1014600.0
2011-05-31 10:30:00,41.34,41.34,41.1,41.21,941000.0,26.603,26.603,26.4486,26.5194,941000.0
2011-05-31 11:00:00,41.21,41.24,41.15,41.22,615700.0,26.5194,26.5387,26.4808,26.5258,615700.0
2011-05-31 11:30:00,41.22,41.41,41.19,41.26,562700.0,26.5258,26.6481,26.5065,26.5515,562700.0
2011-05-31 12:00:00,41.26,41.27,41.1,41.16,596400.0,26.5515,26.558,26.4486,26.4872,596400.0
2011-05-31 12:30:00,41.17,41.18,41.01,41.08,478000.0,26.4936,26.5001,26.3907,26.4357,478000.0
2011-05-31 13:00:00,41.08,41.32,41.08,41.21,349200.0,26.4357,26.5902,26.4357,26.5194,349200.0
2011-05-31 13:30:00,41.21,41.44,41.21,41.41,548100.0,26.5194,26.6674,26.5194,26.6481,548100.0
2011-05-31 14:00:00,41.41,41.49,41.4,41.45,809900.0,26.6481,26.6996,26.6416,26.6738,809900.0
2011-05-31 14:30:00,41.44,41.45,41.24,41.3,459600.0,26.6674,26.6738,26.5387,26.5773,459600.0
2011-05-31 15:00:00,41.29,41.38,41.26,41.37,510500.0,26.5709,26.6288,26.5515,26.6223,510500.0
2011-05-31 15:30:00,41.36,41.54,41.34,41.53,1465900.0,26.6159,26.7317,26.603,26.7253,1465900.0
2011-06-01 09:30:00,41.64,42.65,41.35,42.61,3702300.0,26.7961,27.446,26.6095,27.4203,3702300.0
2011-06-01 10:00:00,42.61,43.22,42.46,42.98,4060100.0,27.4203,27.8128,27.3238,27.6584,4060100.0
2011-06-01 10:30:00,42.98,43.05,42.75,43.05,1890700.0,27.6584,27.7034,27.5104,27.7034,1890700.0
2011-06-01 11:00:00,43.05,43.05,42.59,42.81,1207100.0,27.7034,27.7034,27.4074,27.549,1207100.0
2011-06-01 11:30:00,42.8,42.85,42.52,42.62,931500.0,27.5426,27.5747,27.3624,27.4267,931500.0
2011-06-01 12:00:00,42.62,42.7,42.46,42.64,833000.0,27.4267,27.4782,27.3238,27.4396,833000.0
2011-06-01 12:30:00,42.64,42.68,42.38,42.44,651200.0,27.4396,27.4653,27.2723,27.3109,651200.0
2011-06-01 13:00:00,42.44,42.75,42.36,42.65,1072100.0,27.3109,27.5104,27.2594,27.446,1072100.0
2011-06-01 13:30:00,42.64,42.74,42.55,42.67,601300.0,27.4396,27.504,27.3817,27.4589,601300.0
2011-06-01 14:00:00,42.67,42.8,42.58,42.6,910900.0,27.4589,27.5426,27.401,27.4139,910900.0
2011-06-01 14:30:00,42.61,42.61,42.47,42.51,963600.0,27.4203,27.4203,27.3302,27.3559,963600.0
2011-06-01 15:00:00,42.51,42.66,42.16,42.28,1016300.0,27.3559,27.4525,27.1307,27.2079,1016300.0
2011-06-01 15:30:00,42.27,42.34,41.93,41.98,2135600.0,27.2015,27.2465,26.9827,27.0149,2135600.0
2011-06-02 09:30:00,41.89,42.23,41.4,42.18,2649700.0,26.957,27.1758,26.6416,27.1436,2649700.0
2011-06-02 10:00:00,42.18,42.63,42.07,42.22,2345300.0,27.1436,27.4332,27.0728,27.1693,2345300.0
2011-06-02 10:30:00,42.22,42.42,42.09,42.1,975900.0,27.1693,27.298,27.0857,27.0921,975900.0
2011-06-02 11:00:00,42.09,42.09,41.71,41.73,987800.0,27.0857,27.0857,26.8411,26.854,987800.0
2011-06-02 11:30:00,41.74,41.77,41.45,41.53,1314000.0,26.8604,26.8797,26.6738,26.7253,1314000.0
2011-06-02 12:00:00,41.54,41.85,41.48,41.79,960400.0,26.7317,26.9312,26.6931,26.8926,960400.0
2011-06-02 12:30:00,41.79,42.12,41.74,42.04,663700.0,26.8926,27.105,26.8604,27.0535,663700.0
2011-06-02 13:00:00,42.04,42.21,42.04,42.21,555800.0,27.0535,27.1629,27.0535,27.1629,555800.0
2011-06-02 13:30:00,42.2,42.33,41.99,42.3,853100.0,27.1565,27.2401,27.0213,27.2208,853100.0
2011-06-02 14:00:00,42.29,42.42,42.2,42.29,686200.0,27.2144,27.298,27.1565,27.2144,686200.0
2011-06-02 14:30:00,42.28,42.46,42.27,42.45,501800.0,27.2079,27.3238,27.2015,27.3173,501800.0
2011-06-02 15:00:00,42.45,42.51,42.3,42.33,703700.0,27.3173,27.3559,27.2208,27.2401,703700.0
2011-06-02 15:30:00,42.33,42.39,42.09,42.2,1234400.0,27.2401,27.2787,27.0857,27.1565,1234400.0
2011-06-03 09:30:00,41.74,42.18,41.3,41.84,2402600.0,26.8604,27.1436,26.5773,26.9248,2402600.0
2011-06-03 10:00:00,41.83,42.44,41.83,42.43,1572100.0,26.9184,27.3109,26.9184,27.3045,1572100.0
2011-06-03 10:30:00,42.43,42.55,42.36,42.44,1118500.0,27.3045,27.3817,27.2594,27.3109,1118500.0
2011-06-03 11:00:00,42.45,42.57,42.37,42.37,1027900.0,27.3173,27.3946,27.2659,27.2659,1027900.0
2011-06-03 11:30:00,42.38,42.45,42.2,42.45,827900.0,27.2723,27.3173,27.1565,27.3173,827900.0
2011-06-03 12:00:00,42.44,42.55,42.38,42.45,662500.0,27.3109,27.3817,27.2723,27.3173,662500.0
2011-06-03 12:30:00,42.44,42.76,42.37,42.71,1073900.0,27.3109,27.5168,27.2659,27.4846,1073900.0
2011-06-03 13:00:00,42.7,42.71,42.51,42.55,733500.0,27.4782,27.4846,27.3559,27.3817,733500.0
2011-06-03 13:30:00,42.55,42.61,42.44,42.5,559300.0,27.3817,27.4203,27.3109,27.3495,559300.0
2011-06-03 14:00:00,42.49,42.6,42.41,42.53,841200.0,27.3431,27.4139,27.2916,27.3688,841200.0
2011-06-03 14:30:00,42.53,42.62,42.34,42.35,921700.0,27.3688,27.4267,27.2465,27.253,921700.0
2011-06-03 15:00:00,42.36,42.38,42.0,42.03,1515100.0,27.2594,27.2723,27.0277,27.0471,1515100.0
2011-06-03 15:30:00,42.02,42.23,42.01,42.09,1407700.0,27.0406,27.1758,27.0342,27.0857,1407700.0
2011-06-06 09:30:00,41.79,42.68,41.79,42.03,2213700.0,26.8926,27.4653,26.8926,27.0471,2213700.0
2011-06-06 10:00:00,42.03,42.12,41.52,41.89,1781000.0,27.0471,27.105,26.7189,26.957,1781000.0
2011-06-06 10:30:00,41.89,41.99,41.2,41.3,1747400.0,26.957,27.0213,26.5129,26.5773,1747400.0
2011-06-06 11:00:00,41.31,41.6,41.15,41.58,1313500.0,26.5837,26.7703,26.4808,26.7575,1313500.0
2011-06-06 11:30:00,41.58,41.77,41.5,41.66,753500.0,26.7575,26.8797,26.706,26.809,753500.0
2011-06-06 12:00:00,41.65,41.65,41.4,41.44,445500.0,26.8025,26.8025,26.6416,26.6674,445500.0
2011-06-06 12:30:00,41.44,41.45,41.19,41.37,569200.0,26.6674,26.6738,26.5065,26.6223,569200.0
2011-06-06 13:00:00,41.37,41.45,41.22,41.31,559500.0,26.6223,26.6738,26.5258,26.5837,559500.0
2011-06-06 13:30:00,41.31,41.31,41.01,41.04,787500.0,26.5837,26.5837,26.3907,26.41,787500.0
2011-06-06 14:00:00,41.04,41.12,40.93,41.01,751900.0,26.41,26.4615,26.3392,26.3907,751900.0
2011-06-06 14:30:00,41.0,41.01,40.5,40.57,1243700.0,26.3842,26.3907,26.0625,26.1075,1243700.0
2011-06-06 15:00:00,40.56,40.68,40.2,40.29,1537600.0,26.1011,26.1783,25.8694,25.9273,1537600.0
2011-06-06 15:30:00,40.3,40.67,40.3,40.41,2418100.0,25.9338,26.1719,25.9338,26.0046,2418100.0
2011-06-07 09:30:00,40.62,40.9,40.4,40.6,1820200.0,26.1397,26.3199,25.9981,26.1268,1820200.0
2011-06-07 10:00:00,40.6,41.0,40.49,40.78,1407200.0,26.1268,26.3842,26.056,26.2427,1407200.0
2011-06-07 10:30:00,40.79,41.09,40.75,40.92,918700.0,26.2491,26.4421,26.2234,26.3327,918700.0
2011-06-07 11:00:00,40.91,40.92,40.49,40.5,976400.0,26.3263,26.3327,26.056,26.0625,976400.0
2011-06-07 11:30:00,40.51,40.67,40.1,40.58,1979500.0,26.0689,26.1719,25.8051,26.114,1979500.0
2011-06-07 12:00:00,40.58,40.59,40.28,40.38,1298000.0,26.114,26.1204,25.9209,25.9853,1298000.0
2011-06-07 12:30:00,40.37,40.48,40.1,40.27,1102700.0,25.9788,26.0496,25.8051,25.9145,1102700.0
2011-06-07 13:00:00,40.27,40.67,40.23,40.53,826900.0,25.9145,26.1719,25.8887,26.0818,826900.0
2011-06-07 13:30:00,40.53,40.65,40.49,40.57,637100.0,26.0818,26.159,26.056,26.1075,637100.0
2011-06-07 14:00:00,40.57,40.9,40.49,40.79,1219900.0,26.1075,26.3199,26.056,26.2491,1219900.0
2011-06-07 14:30:00,40.78,40.88,40.62,40.83,865400.0,26.2427,26.307,26.1397,26.2748,865400.0
2011-06-07 15:00:00,40.82,40.82,40.46,40.59,763500.0,26.2684,26.2684,26.0367,26.1204,763500.0
2011-06-07 15:30:00,40.59,40.63,40.28,40.32,1819900.0,26.1204,26.1461,25.9209,25.9466,1819900.0
2011-06-08 09:30:00,40.45,40.81,40.12,40.26,1795200.0,26.0303,26.262,25.8179,25.908,1795200.0
2011-06-08 10:00:00,40.27,40.38,40.03,40.27,1740100.0,25.9145,25.9853,25.76,25.9145,1740100.0
2011-06-08 10:30:00,40.27,40.3,39.91,40.13,1587900.0,25.9145,25.9338,25.6828,25.8244,1587900.0
2011-06-08 11:00:00,40.13,40.31,40.06,40.18,1248300.0,25.8244,25.9402,25.7793,25.8565,1248300.0
2011-06-08 11:30:00,40.17,40.5,40.16,40.49,1154300.0,25.8501,26.0625,25.8437,26.056,1154300.0
2011-06-08 12:00:00,40.49,40.54,40.19,40.3,912300.0,26.056,26.0882,25.863,25.9338,912300.0
2011-06-08 12:30:00,40.31,40.55,40.18,40.55,820000.0,25.9402,26.0946,25.8565,26.0946,820000.0
2011-06-08 13:00:00,40.54,40.58,40.4,40.47,590600.0,26.0882,26.114,25.9981,26.0432,590600.0
2011-06-08 13:30:00,40.46,40.46,39.97,40.02,1209300.0,26.0367,26.0367,25.7214,25.7536,1209300.0
2011-06-08 14:00:00,40.01,40.1,39.86,39.86,1579700.0,25.7471,25.8051,25.6506,25.6506,1579700.0
2011-06-08 14:30:00,39.86,40.16,39.86,40.05,845300.0,25.6506,25.8437,25.6506,25.7729,845300.0
2011-06-08 15:00:00,40.07,40.1,39.92,39.96,1283300.0,25.7858,25.8051,25.6892,25.715,1283300.0
2011-06-08 15:30:00,39.96,40.22,39.95,40.02,2359000.0,25.715,25.8823,25.7085,25.7536,2359000.0
2011-06-09 09:30:00,40.26,40.54,39.8,40.03,1668000.0,25.908,26.0882,25.612,25.76,1668000.0
2011-06-09 10:00:00,40.02,40.14,39.86,40.0,945600.0,25.7536,25.8308,25.6506,25.7407,945600.0
2011-06-09 10:30:00,39.99,40.06,39.61,39.8,1440300.0,25.7343,25.7793,25.4897,25.612,1440300.0
2011-06-09 11:00:00,39.8,39.9,39.66,39.75,714500.0,25.612,25.6764,25.5219,25.5798,714500.0
2011-06-09 11:30:00,39.74,39.9,39.72,39.73,580900.0,25.5734,25.6764,25.5605,25.567,580900.0
2011-06-09 12:00:00,39.72,39.8,39.58,39.63,519600.0,25.5605,25.612,25.4704,25.5026,519600.0
2011-06-09 12:30:00,39.63,39.84,39.61,39.72,612400.0,25.5026,25.6378,25.4897,25.5605,612400.0
2011-06-09 13:00:00,39.71,39.8,39.63,39.69,568000.0,25.5541,25.612,25.5026,25.5412,568000.0
2011-06-09 13:30:00,39.68,39.69,39.5,39.55,821800.0,25.5348,25.5412,25.419,25.4511,821800.0
2011-06-09 14:00:00,39.55,39.67,39.49,39.58,668500.0,25.4511,25.5284,25.4125,25.4704,668500.0
2011-06-09 14:30:00,39.59,39.62,39.51,39.53,538600.0,25.4769,25.4962,25.4254,25.4383,538600.0
2011-06-09 15:00:00,39.54,39.81,39.53,39.74,1190300.0,25.4447,25.6184,25.4383,25.5734,1190300.0
2011-06-09 15:30:00,39.74,39.84,39.6,39.63,1739600.0,25.5734,25.6378,25.4833,25.5026,1739600.0
2011-06-10 09:30:00,39.64,39.64,39.19,39.28,1742900.0,25.509,25.509,25.2195,25.2774,1742900.0
2011-06-10 10:00:00,39.28,39.33,38.68,38.85,2557900.0,25.2774,25.3096,24.8913,25.0007,2557900.0
2011-06-10 10:30:00,38.85,38.9,38.51,38.52,1752000.0,25.0007,25.0328,24.7819,24.7883,1752000.0
2011-06-10 11:00:00,38.52,38.58,38.2,38.41,2176000.0,24.7883,24.8269,24.5824,24.7175,2176000.0
2011-06-10 11:30:00,38.4,38.66,38.31,38.5,1032900.0,24.7111,24.8784,24.6532,24.7754,1032900.0
2011-06-10 12:00:00,38.51,38.72,38.5,38.67,886500.0,24.7819,24.917,24.7754,24.8848,886500.0
2011-06-10 12:30:00,38.67,38.96,38.64,38.95,1234000.0,24.8848,25.0715,24.8655,25.065,1234000.0
2011-06-10 13:00:00,38.95,38.96,38.67,38.86,911400.0,25.065,25.0715,24.8848,25.0071,911400.0
2011-06-10 13:30:00,38.86,38.87,38.54,38.56,1055100.0,25.0071,25.0135,24.8012,24.814,1055100.0
2011-06-10 14:00:00,38.55,39.13,38.55,38.99,1391900.0,24.8076,25.1809,24.8076,25.0908,1391900.0
2011-06-10 14:30:00,38.98,39.22,38.93,39.22,781900.0,25.0843,25.2388,25.0521,25.2388,781900.0
2011-06-10 15:00:00,39.22,39.25,38.99,39.02,1130900.0,25.2388,25.2581,25.0908,25.1101,1130900.0
2011-06-10 15:30:00,39.01,39.1,38.76,38.78,2047100.0,25.1036,25.1615,24.9428,24.9556,2047100.0
2011-06-13 09:30:00,38.98,39.39,38.89,39.3,1771700.0,25.0843,25.3482,25.0264,25.2903,1771700.0
2011-06-13 10:00:00,39.3,39.5,38.79,38.9,1669000.0,25.2903,25.419,24.9621,25.0328,1669000.0
2011-06-13 10:30:00,38.91,38.93,38.57,38.79,1157000.0,25.0393,25.0521,24.8205,24.9621,1157000.0
2011-06-13 11:00:00,38.79,38.9,38.67,38.81,869900.0,24.9621,25.0328,24.8848,24.9749,869900.0
2011-06-13 11:30:00,38.8,38.89,38.42,38.5,1163300.0,24.9685,25.0264,24.724,24.7754,1163300.0
2011-06-13 12:00:00,38.51,38.53,38.36,38.48,815600.0,24.7819,24.7947,24.6853,24.7626,815600.0
2011-06-13 12:30:00,38.48,38.63,38.43,38.48,537700.0,24.7626,24.8591,24.7304,24.7626,537700.0
2011-06-13 13:00:00,38.47,38.69,38.2,38.63,990900.0,24.7561,24.8977,24.5824,24.8591,990900.0
2011-06-13 13:30:00,38.62,38.98,38.6,38.97,873500.0,24.8527,25.0843,24.8398,25.0779,873500.0
2011-06-13 14:00:00,38.97,39.14,38.92,38.92,902600.0,25.0779,25.1873,25.0457,25.0457,902600.0
2011-06-13 14:30:00,38.92,39.02,38.79,38.85,756400.0,25.0457,25.1101,24.9621,25.0007,756400.0
2011-06-13 15:00:00,38.84,39.0,38.74,38.85,825300.0,24.9942,25.0972,24.9299,25.0007,825300.0
2011-06-13 15:30:00,38.84,38.93,38.66,38.77,1439600.0,24.9942,25.0521,24.8784,24.9492,1439600.0
2011-06-14 09:30:00,39.35,39.59,38.95,39.5,1908900.0,25.3224,25.4769,25.065,25.419,1908900.0
2011-06-14 10:00:00,39.5,39.65,39.38,39.49,1106100.0,25.419,25.5155,25.3417,25.4125,1106100.0
2011-06-14 10:30:00,39.48,39.85,39.47,39.82,1380800.0,25.4061,25.6442,25.3996,25.6249,1380800.0
2011-06-14 11:00:00,39.81,39.92,39.64,39.68,858600.0,25.6184,25.6892,25.509,25.5348,858600.0
2011-06-14 11:30:00,39.68,39.79,39.65,39.7,627900.0,25.5348,25.6056,25.5155,25.5477,627900.0
2011-06-14 12:00:00,39.71,39.77,39.61,39.69,357400.0,25.5541,25.5927,25.4897,25.5412,357400.0
2011-06-14 12:30:00,39.7,39.74,39.6,39.63,281100.0,25.5477,25.5734,25.4833,25.5026,281100.0
2011-06-14 13:00:00,39.63,39.7,39.6,39.69,354700.0,25.5026,25.5477,25.4833,25.5412,354700.0
2011-06-14 13:30:00,39.7,39.76,39.55,39.64,549300.0,25.5477,25.5863,25.4511,25.509,549300.0
2011-06-14 14:00:00,39.65,39.7,39.52,39.61,350600.0,25.5155,25.5477,25.4318,25.4897,350600.0
2011-06-14 14:30:00,39.61,39.61,39.53,39.59,414400.0,25.4897,25.4897,25.4383,25.4769,414400.0
2011-06-14 15:00:00,39.59,39.69,39.5,39.58,694100.0,25.4769,25.5412,25.419,25.4704,694100.0
2011-06-14 15:30:00,39.58,39.64,39.47,39.61,1482500.0,25.4704,25.509,25.3996,25.4897,1482500.0
2011-06-15 09:30:00,39.15,39.85,38.91,39.68,1776800.0,25.1937,25.6442,25.0393,25.5348,1776800.0
2011-06-15 10:00:00,39.69,39.95,39.46,39.53,1243000.0,25.5412,25.7085,25.3932,25.4383,1243000.0
2011-06-15 10:30:00,39.54,39.84,39.41,39.81,956800.0,25.4447,25.6378,25.361,25.6184,956800.0
2011-06-15 11:00:00,39.8,39.92,39.67,39.77,798200.0,25.612,25.6892,25.5284,25.5927,798200.0
2011-06-15 11:30:00,39.78,39.8,39.25,39.61,1331900.0,25.5991,25.612,25.2581,25.4897,1331900.0
2011-06-15 12:00:00,39.6,39.74,39.21,39.41,1281200.0,25.4833,25.5734,25.2323,25.361,1281200.0
2011-06-15 12:30:00,39.42,39.55,39.23,39.31,655400.0,25.3675,25.4511,25.2452,25.2967,655400.0
2011-06-15 13:00:00,39.3,39.62,39.19,39.32,736000.0,25.2903,25.4962,25.2195,25.3031,736000.0
2011-06-15 13:30:00,39.31,39.46,39.14,39.44,685600.0,25.2967,25.3932,25.1873,25.3803,685600.0
2011-06-15 14:00:00,39.43,39.6,39.22,39.22,900100.0,25.3739,25.4833,25.2388,25.2388,900100.0
2011-06-15 14:30:00,39.22,39.4,39.08,39.2,719700.0,25.2388,25.3546,25.1487,25.2259,719700.0
2011-06-15 15:00:00,39.2,39.28,39.0,39.13,838100.0,25.2259,25.2774,25.0972,25.1809,838100.0
2011-06-15 15:30:00,39.14,39.39,39.09,39.19,1893300.0,25.1873,25.3482,25.1551,25.2195,1893300.0
2011-06-16 09:30:00,38.9,39.43,38.9,38.94,1244500.0,25.0328,25.3739,25.0328,25.0586,1244500.0
2011-06-16 10:00:00,38.93,39.38,38.71,39.2,1161100.0,25.0521,25.3417,24.9106,25.2259,1161100.0
2011-06-16 10:30:00,39.2,39.33,39.02,39.03,718000.0,25.2259,25.3096,25.1101,25.1165,718000.0
2011-06-16 11:00:00,39.02,39.12,38.83,38.98,941800.0,25.1101,25.1744,24.9878,25.0843,941800.0
2011-06-16 11:30:00,38.98,39.06,38.81,38.93,570600.0,25.0843,25.1358,24.9749,25.0521,570600.0
2011-06-16 12:00:00,38.93,39.03,38.87,39.03,392900.0,25.0521,25.1165,25.0135,25.1165,392900.0
2011-06-16 12:30:00,39.02,39.07,38.95,38.96,516700.0,25.1101,25.1422,25.065,25.0715,516700.0
2011-06-16 13:00:00,38.96,39.0,38.85,38.9,537700.0,25.0715,25.0972,25.0007,25.0328,537700.0
2011-06-16 13:30:00,38.9,38.94,38.42,38.43,823400.0,25.0328,25.0586,24.724,24.7304,823400.0
2011-06-16 14:00:00,38.43,38.54,38.33,38.39,680500.0,24.7304,24.8012,24.666,24.7046,680500.0
2011-06-16 14:30:00,38.39,38.42,37.97,38.23,1344900.0,24.7046,24.724,24.4344,24.6017,1344900.0
2011-06-16 15:00:00,38.23,38.4,38.11,38.36,1121200.0,24.6017,24.7111,24.5245,24.6853,1121200.0
2011-06-16 15:30:00,38.36,38.6,38.31,38.54,2380900.0,24.6853,24.8398,24.6532,24.8012,2380900.0
2011-06-17 09:30:00,38.77,39.07,38.4,38.46,1602400.0,24.9492,25.1422,24.7111,24.7497,1602400.0
2011-06-17 10:00:00,38.48,38.79,38.21,38.27,1190000.0,24.7626,24.9621,24.5888,24.6274,1190000.0
2011-06-17 10:30:00,38.27,38.54,38.2,38.25,815800.0,24.6274,24.8012,24.5824,24.6146,815800.0
2011-06-17 11:00:00,38.25,38.51,38.1,38.51,925700.0,24.6146,24.7819,24.518,24.7819,925700.0
2011-06-17 11:30:00,38.51,38.64,38.33,38.62,607000.0,24.7819,24.8655,24.666,24.8527,607000.0
2011-06-17 12:00:00,38.62,38.62,38.28,38.42,611200.0,24.8527,24.8527,24.6339,24.724,611200.0
2011-06-17 12:30:00,38.41,38.45,38.13,38.27,494800.0,24.7175,24.7433,24.5373,24.6274,494800.0
2011-06-17 13:00:00,38.27,38.28,38.07,38.17,565200.0,24.6274,24.6339,24.4987,24.5631,565200.0
2011-06-17 13:30:00,38.17,38.36,38.16,38.27,563800.0,24.5631,24.6853,24.5566,24.6274,563800.0
2011-06-17 14:00:00,38.26,38.44,38.24,38.39,619200.0,24.621,24.7368,24.6081,24.7046,619200.0
2011-06-17 14:30:00,38.4,38.45,38.18,38.2,530300.0,24.7111,24.7433,24.5695,24.5824,530300.0
2011-06-17 15:00:00,38.2,38.26,37.92,38.13,1326700.0,24.5824,24.621,24.4022,24.5373,1326700.0
2011-06-17 15:30:00,38.13,38.37,38.05,38.19,2434600.0,24.5373,24.6918,24.4859,24.5759,2434600.0
2011-06-20 09:30:00,37.84,37.9,37.23,37.64,2214600.0,24.3507,24.3893,23.9582,24.222,2214600.0
2011-06-20 10:00:00,37.65,37.86,37.57,37.75,1365700.0,24.2284,24.3636,24.177,24.2928,1365700.0
2011-06-20 10:30:00,37.76,37.95,37.72,37.76,1105700.0,24.2992,24.4215,24.2735,24.2992,1105700.0
2011-06-20 11:00:00,37.77,37.95,37.67,37.91,741600.0,24.3057,24.4215,24.2413,24.3958,741600.0
2011-06-20 11:30:00,37.91,38.11,37.75,38.09,969800.0,24.3958,24.5245,24.2928,24.5116,969800.0
2011-06-20 12:00:00,38.08,38.95,38.0,38.19,1087800.0,24.5052,25.065,24.4537,24.5759,1087800.0
2011-06-20 12:30:00,38.2,38.23,37.94,38.0,603500.0,24.5824,24.6017,24.4151,24.4537,603500.0
2011-06-20 13:00:00,38.0,38.06,37.9,37.93,355300.0,24.4537,24.4923,24.3893,24.4086,355300.0
2011-06-20 13:30:00,37.95,38.04,37.71,37.75,680400.0,24.4215,24.4794,24.2671,24.2928,680400.0
2011-06-20 14:00:00,37.75,37.85,37.73,37.8,499100.0,24.2928,24.3572,24.2799,24.325,499100.0
2011-06-20 14:30:00,37.8,37.99,37.79,37.94,717700.0,24.325,24.4472,24.3185,24.4151,717700.0
2011-06-20 15:00:00,37.94,37.94,37.7,37.71,715100.0,24.4151,24.4151,24.2606,24.2671,715100.0
2011-06-20 15:30:00,37.7,37.89,37.67,37.79,1642100.0,24.2606,24.3829,24.2413,24.3185,1642100.0
2011-06-21 09:30:00,38.08,38.85,37.85,38.85,1742500.0,24.5052,25.0007,24.3572,25.0007,1742500.0
2011-06-21 10:00:00,38.85,38.98,38.73,38.91,1331000.0,25.0007,25.0843,24.9234,25.0393,1331000.0
2011-06-21 10:30:00,38.91,38.97,38.71,38.92,907100.0,25.0393,25.0779,24.9106,25.0457,907100.0
2011-06-21 11:00:00,38.92,39.17,38.9,39.16,793100.0,25.0457,25.2066,25.0328,25.2002,793100.0
2011-06-21 11:30:00,39.16,39.3,39.03,39.15,778100.0,25.2002,25.2903,25.1165,25.1937,778100.0
2011-06-21 12:00:00,39.15,39.2,38.93,39.0,445400.0,25.1937,25.2259,25.0521,25.0972,445400.0
2011-06-21 12:30:00,39.0,39.1,38.91,39.09,484000.0,25.0972,25.1615,25.0393,25.1551,484000.0
2011-06-21 13:00:00,39.09,39.1,38.87,38.89,471800.0,25.1551,25.1615,25.0135,25.0264,471800.0
2011-06-21 13:30:00,38.9,38.98,38.84,38.9,450700.0,25.0328,25.0843,24.9942,25.0328,450700.0
2011-06-21 14:00:00,38.89,39.13,38.89,39.11,515200.0,25.0264,25.1809,25.0264,25.168,515200.0
2011-06-21 14:30:00,39.1,39.27,39.09,39.19,666700.0,25.1615,25.2709,25.1551,25.2195,666700.0
2011-06-21 15:00:00,39.19,39.22,39.07,39.14,555000.0,25.2195,25.2388,25.1422,25.1873,555000.0
2011-06-21 15:30:00,39.14,39.19,39.05,39.14,1495800.0,25.1873,25.2195,25.1294,25.1873,1495800.0
2011-06-22 09:30:00,39.14,39.3,38.71,39.09,1511600.0,25.1873,25.2903,24.9106,25.1551,1511600.0
2011-06-22 10:00:00,39.09,39.43,38.95,39.4,1089200.0,25.1551,25.3739,25.065,25.3546,1089200.0
2011-06-22 10:30:00,39.4,39.95,39.35,39.93,1022400.0,25.3546,25.7085,25.3224,25.6957,1022400.0
2011-06-22 11:00:00,39.93,39.99,39.66,39.74,948600.0,25.6957,25.7343,25.5219,25.5734,948600.0
2011-06-22 11:30:00,39.73,39.85,39.53,39.55,657200.0,25.567,25.6442,25.4383,25.4511,657200.0
2011-06-22 12:00:00,39.55,39.76,39.46,39.69,528500.0,25.4511,25.5863,25.3932,25.5412,528500.0
2011-06-22 12:30:00,39.68,39.83,39.5,39.83,423100.0,25.5348,25.6313,25.419,25.6313,423100.0
2011-06-22 13:00:00,39.82,39.91,39.73,39.86,548500.0,25.6249,25.6828,25.567,25.6506,548500.0
2011-06-22 13:30:00,39.87,39.94,39.82,39.9,360200.0,25.6571,25.7021,25.6249,25.6764,360200.0
2011-06-22 14:00:00,39.9,39.9,39.69,39.73,556900.0,25.6764,25.6764,25.5412,25.567,556900.0
2011-06-22 14:30:00,39.72,39.77,39.42,39.52,564700.0,25.5605,25.5927,25.3675,25.4318,564700.0
2011-06-22 15:00:00,39.51,39.6,39.41,39.44,602500.0,25.4254,25.4833,25.361,25.3803,602500.0
2011-06-22 15:30:00,39.44,39.44,39.02,39.05,1822200.0,25.3803,25.3803,25.1101,25.1294,1822200.0
2011-06-23 09:30:00,38.35,38.84,38.16,38.54,1813400.0,24.6789,24.9942,24.5566,24.8012,1813400.0
2011-06-23 10:00:00,38.55,38.73,38.44,38.55,853600.0,24.8076,24.9234,24.7368,24.8076,853600.0
2011-06-23 10:30:00,38.54,38.58,38.3,38.49,696900.0,24.8012,24.8269,24.6467,24.769,696900.0
2011-06-23 11:00:00,38.5,38.62,38.35,38.62,657100.0,24.7754,24.8527,24.6789,24.8527,657100.0
2011-06-23 11:30:00,38.62,38.66,38.52,38.64,554900.0,24.8527,24.8784,24.7883,24.8655,554900.0
2011-06-23 12:00:00,38.64,39.0,38.64,38.79,774300.0,24.8655,25.0972,24.8655,24.9621,774300.0
2011-06-23 12:30:00,38.79,39.08,38.76,39.0,420200.0,24.9621,25.1487,24.9428,25.0972,420200.0
2011-06-23 13:00:00,39.0,39.34,38.95,39.33,826300.0,25.0972,25.316,25.065,25.3096,826300.0
2011-06-23 13:30:00,39.33,39.46,39.06,39.22,752400.0,25.3096,25.3932,25.1358,25.2388,752400.0
2011-06-23 14:00:00,39.22,39.22,38.88,38.97,676600.0,25.2388,25.2388,25.02,25.0779,676600.0
2011-06-23 14:30:00,38.98,39.17,38.76,39.16,701600.0,25.0843,25.2066,24.9428,25.2002,701600.0
2011-06-23 15:00:00,39.18,39.49,38.95,39.33,1352300.0,25.213,25.4125,25.065,25.3096,1352300.0
2011-06-23 15:30:00,39.33,39.59,39.16,39.53,2027100.0,25.3096,25.4769,25.2002,25.4383,2027100.0
2011-06-24 09:30:00,39.76,40.02,39.4,39.65,1712500.0,25.5863,25.7536,25.3546,25.5155,1712500.0
2011-06-24 10:00:00,39.65,39.7,39.2,39.32,1198000.0,25.5155,25.5477,25.2259,25.3031,1198000.0
2011-06-24 10:30:00,39.32,39.5,39.12,39.29,769500.0,25.3031,25.419,25.1744,25.2838,769500.0
2011-06-24 11:00:00,39.29,39.4,39.15,39.38,483400.0,25.2838,25.3546,25.1937,25.3417,483400.0
2011-06-24 11:30:00,39.38,39.49,39.26,39.3,472100.0,25.3417,25.4125,25.2645,25.2903,472100.0
2011-06-24 12:00:00,39.29,39.33,39.12,39.19,436100.0,25.2838,25.3096,25.1744,25.2195,436100.0
2011-06-24 12:30:00,39.18,39.26,38.92,39.03,542100.0,25.213,25.2645,25.0457,25.1165,542100.0
2011-06-24 13:00:00,39.03,39.14,38.92,39.1,418700.0,25.1165,25.1873,25.0457,25.1615,418700.0
2011-06-24 13:30:00,39.1,39.23,38.97,39.2,519500.0,25.1615,25.2452,25.0779,25.2259,519500.0
2011-06-24 14:00:00,39.2,39.21,39.0,39.09,475500.0,25.2259,25.2323,25.0972,25.1551,475500.0
2011-06-24 14:30:00,39.09,39.17,39.01,39.03,430100.0,25.1551,25.2066,25.1036,25.1165,430100.0
2011-06-24 15:00:00,39.04,39.08,38.95,39.03,601600.0,25.1229,25.1487,25.065,25.1165,601600.0
2011-06-24 15:30:00,39.04,39.3,39.01,39.18,1762900.0,25.1229,25.2903,25.1036,25.213,1762900.0
2011-06-27 09:30:00,39.23,39.7,38.9,39.52,1283000.0,25.2452,25.5477,25.0328,25.4318,1283000.0
2011-06-27 10:00:00,39.53,39.77,39.5,39.76,971600.0,25.4383,25.5927,25.419,25.5863,971600.0
2011-06-27 10:30:00,39.77,39.89,39.64,39.73,748900.0,25.5927,25.6699,25.509,25.567,748900.0
2011-06-27 11:00:00,39.72,39.75,39.52,39.64,449200.0,25.5605,25.5798,25.4318,25.509,449200.0
2011-06-27 11:30:00,39.64,39.92,39.57,39.87,654800.0,25.509,25.6892,25.464,25.6571,654800.0
2011-06-27 12:00:00,39.87,39.92,39.72,39.82,495100.0,25.6571,25.6892,25.5605,25.6249,495100.0
2011-06-27 12:30:00,39.81,39.88,39.74,39.79,307300.0,25.6184,25.6635,25.5734,25.6056,307300.0
2011-06-27 13:00:00,39.77,39.85,39.61,39.69,351100.0,25.5927,25.6442,25.4897,25.5412,351100.0
2011-06-27 13:30:00,39.68,39.75,39.62,39.66,382600.0,25.5348,25.5798,25.4962,25.5219,382600.0
2011-06-27 14:00:00,39.67,39.92,39.67,39.92,846200.0,25.5284,25.6892,25.5284,25.6892,846200.0
2011-06-27 14:30:00,39.92,40.2,39.89,40.12,1439800.0,25.6892,25.8694,25.6699,25.8179,1439800.0
2011-06-27 15:00:00,40.11,40.46,40.09,40.4,1381800.0,25.8115,26.0367,25.7986,25.9981,1381800.0
2011-06-27 15:30:00,40.4,40.5,40.13,40.18,2009300.0,25.9981,26.0625,25.8244,25.8565,2009300.0
2011-06-28 09:30:00,40.51,41.18,40.44,41.02,2904500.0,26.0689,26.5001,26.0239,26.3971,2904500.0
2011-06-28 10:00:00,41.02,41.66,41.01,41.55,2518300.0,26.3971,26.809,26.3907,26.7382,2518300.0
2011-06-28 10:30:00,41.55,41.75,41.45,41.61,1554600.0,26.7382,26.8669,26.6738,26.7768,1554600.0
2011-06-28 11:00:00,41.63,41.96,41.48,41.91,1703000.0,26.7896,27.002,26.6931,26.9698,1703000.0
2011-06-28 11:30:00,41.91,41.95,41.8,41.83,1128700.0,26.9698,26.9956,26.899,26.9184,1128700.0
2011-06-28 12:00:00,41.83,41.9,41.77,41.83,552300.0,26.9184,26.9634,26.8797,26.9184,552300.0
2011-06-28 12:30:00,41.82,41.95,41.79,41.91,649800.0,26.9119,26.9956,26.8926,26.9698,649800.0
2011-06-28 13:00:00,41.91,41.94,41.7,41.92,914000.0,26.9698,26.9891,26.8347,26.9763,914000.0
2011-06-28 13:30:00,41.91,42.15,41.9,42.09,1220300.0,26.9698,27.1243,26.9634,27.0857,1220300.0
2011-06-28 14:00:00,42.08,42.17,41.94,42.17,921100.0,27.0792,27.1371,26.9891,27.1371,921100.0
2011-06-28 14:30:00,42.17,42.29,42.01,42.05,1018300.0,27.1371,27.2144,27.0342,27.0599,1018300.0
2011-06-28 15:00:00,42.06,42.15,42.0,42.09,978600.0,27.0664,27.1243,27.0277,27.0857,978600.0
2011-06-28 15:30:00,42.09,42.15,42.05,42.11,1831000.0,27.0857,27.1243,27.0599,27.0985,1831000.0
2011-06-29 09:30:00,42.51,42.6,41.8,41.95,2960000.0,27.3559,27.4139,26.899,26.9956,2960000.0
2011-06-29 10:00:00,41.96,42.15,41.72,41.88,1577700.0,27.002,27.1243,26.8476,26.9505,1577700.0
2011-06-29 10:30:00,41.89,42.02,41.66,41.97,1528200.0,26.957,27.0406,26.809,27.0084,1528200.0
2011-06-29 11:00:00,41.97,42.25,41.94,42.02,1447000.0,27.0084,27.1886,26.9891,27.0406,1447000.0
2011-06-29 11:30:00,42.01,42.02,41.71,41.86,892300.0,27.0342,27.0406,26.8411,26.9377,892300.0
2011-06-29 12:00:00,41.86,41.99,41.83,41.88,419400.0,26.9377,27.0213,26.9184,26.9505,419400.0
2011-06-29 12:30:00,41.88,41.98,41.85,41.85,477100.0,26.9505,27.0149,26.9312,26.9312,477100.0
2011-06-29 13:00:00,41.86,41.94,41.79,41.84,575700.0,26.9377,26.9891,26.8926,26.9248,575700.0
2011-06-29 13:30:00,41.83,42.0,41.81,41.87,486100.0,26.9184,27.0277,26.9055,26.9441,486100.0
2011-06-29 14:00:00,41.87,41.95,41.45,41.53,1232800.0,26.9441,26.9956,26.6738,26.7253,1232800.0
2011-06-29 14:30:00,41.53,41.62,41.35,41.54,1035500.0,26.7253,26.7832,26.6095,26.7317,1035500.0
2011-06-29 15:00:00,41.55,41.66,41.44,41.54,879500.0,26.7382,26.809,26.6674,26.7317,879500.0
2011-06-29 15:30:00,41.53,41.73,41.51,41.61,1611500.0,26.7253,26.854,26.7124,26.7768,1611500.0
2011-06-30 09:30:00,41.8,42.26,41.66,42.26,1352600.0,26.899,27.1951,26.809,27.1951,1352600.0
2011-06-30 10:00:00,42.26,42.35,42.08,42.17,1034100.0,27.1951,27.253,27.0792,27.1371,1034100.0
2011-06-30 10:30:00,42.17,42.21,41.93,42.14,646600.0,27.1371,27.1629,26.9827,27.1178,646600.0
2011-06-30 11:00:00,42.14,42.41,42.13,42.38,928000.0,27.1178,27.2916,27.1114,27.2723,928000.0
2011-06-30 11:30:00,42.39,42.48,42.32,42.46,749300.0,27.2787,27.3366,27.2337,27.3238,749300.0
2011-06-30 12:00:00,42.47,42.57,42.35,42.44,803200.0,27.3302,27.3946,27.253,27.3109,803200.0
2011-06-30 12:30:00,42.45,42.45,42.2,42.26,581800.0,27.3173,27.3173,27.1565,27.1951,581800.0
2011-06-30 13:00:00,42.25,42.35,42.1,42.23,652000.0,27.1886,27.253,27.0921,27.1758,652000.0
2011-06-30 13:30:00,42.23,42.3,42.19,42.28,626900.0,27.1758,27.2208,27.15,27.2079,626900.0
2011-06-30 14:00:00,42.28,42.31,42.18,42.25,750500.0,27.2079,27.2272,27.1436,27.1886,750500.0
2011-06-30 14:30:00,42.24,42.4,42.21,42.25,786000.0,27.1822,27.2852,27.1629,27.1886,786000.0
2011-06-30 15:00:00,42.25,42.28,42.08,42.16,1064800.0,27.1886,27.2079,27.0792,27.1307,1064800.0
2011-06-30 15:30:00,42.16,42.35,42.15,42.21,1505500.0,27.1307,27.253,27.1243,27.1629,1505500.0
2011-07-01 09:30:00,42.61,43.1,42.28,42.93,2729600.0,27.4203,27.7356,27.2079,27.6262,2729600.0
2011-07-01 10:00:00,42.94,43.35,42.92,43.34,2122900.0,27.6327,27.8965,27.6198,27.8901,2122900.0
2011-07-01 10:30:00,43.34,43.42,43.13,43.21,1424500.0,27.8901,27.9415,27.7549,27.8064,1424500.0
2011-07-01 11:00:00,43.21,43.49,43.2,43.47,1120200.0,27.8064,27.9866,27.8,27.9737,1120200.0
2011-07-01 11:30:00,43.47,43.66,43.35,43.63,1280200.0,27.9737,28.096,27.8965,28.0767,1280200.0
2011-07-01 12:00:00,43.64,43.67,43.54,43.66,670100.0,28.0831,28.1024,28.0188,28.096,670100.0
2011-07-01 12:30:00,43.65,43.75,43.49,43.71,1140000.0,28.0896,28.1539,27.9866,28.1282,1140000.0
2011-07-01 13:00:00,43.71,43.82,43.66,43.81,818600.0,28.1282,28.199,28.096,28.1925,818600.0
2011-07-01 13:30:00,43.81,44.0,43.81,43.95,899400.0,28.1925,28.3148,28.1925,28.2826,899400.0
2011-07-01 14:00:00,43.94,43.94,43.71,43.79,819500.0,28.2762,28.2762,28.1282,28.1796,819500.0
2011-07-01 14:30:00,43.78,44.04,43.77,44.03,1286400.0,28.1732,28.3405,28.1668,28.3341,1286400.0
2011-07-01 15:00:00,44.02,44.05,43.86,43.89,1362700.0,28.3277,28.347,28.2247,28.244,1362700.0
2011-07-01 15:30:00,43.89,44.01,43.84,43.9,1595900.0,28.244,28.3212,28.2118,28.2504,1595900.0
2011-07-05 09:30:00,43.78,44.1,43.68,43.81,1726400.0,28.1732,28.3791,28.1089,28.1925,1726400.0
2011-07-05 10:00:00,43.81,43.92,43.36,43.44,1472800.0,28.1925,28.2633,27.9029,27.9544,1472800.0
2011-07-05 10:30:00,43.44,43.6,43.33,43.37,984700.0,27.9544,28.0574,27.8836,27.9094,984700.0
2011-07-05 11:00:00,43.36,43.65,43.28,43.65,992600.0,27.9029,28.0896,27.8515,28.0896,992600.0
2011-07-05 11:30:00,43.64,43.85,43.58,43.68,702100.0,28.0831,28.2183,28.0445,28.1089,702100.0
2011-07-05 12:00:00,43.68,43.86,43.67,43.85,380700.0,28.1089,28.2247,28.1024,28.2183,380700.0
2011-07-05 12:30:00,43.85,44.0,43.84,43.97,501100.0,28.2183,28.3148,28.2118,28.2955,501100.0
2011-07-05 13:00:00,43.97,44.35,43.97,44.21,1065100.0,28.2955,28.54,28.2955,28.4499,1065100.0
2011-07-05 13:30:00,44.22,44.3,44.1,44.1,568900.0,28.4564,28.5078,28.3791,28.3791,568900.0
2011-07-05 14:00:00,44.11,44.15,43.65,43.68,901400.0,28.3856,28.4113,28.0896,28.1089,901400.0
2011-07-05 14:30:00,43.68,43.91,43.59,43.87,618900.0,28.1089,28.2569,28.0509,28.2311,618900.0
2011-07-05 15:00:00,43.87,44.24,43.8,44.22,814200.0,28.2311,28.4692,28.1861,28.4564,814200.0
2011-07-05 15:30:00,44.21,44.26,44.02,44.09,1320000.0,28.4499,28.4821,28.3277,28.3727,1320000.0
2011-07-06 09:30:00,43.78,44.09,43.58,43.72,1489200.0,28.1732,28.3727,28.0445,28.1346,1489200.0
2011-07-06 10:00:00,43.72,43.75,43.44,43.68,1172100.0,28.1346,28.1539,27.9544,28.1089,1172100.0
2011-07-06 10:30:00,43.66,43.75,43.5,43.71,747500.0,28.096,28.1539,27.993,28.1282,747500.0
2011-07-06 11:00:00,43.7,43.75,43.56,43.69,777700.0,28.1217,28.1539,28.0316,28.1153,777700.0
2011-07-06 11:30:00,43.69,43.98,43.69,43.96,764000.0,28.1153,28.3019,28.1153,28.289,764000.0
2011-07-06 12:00:00,43.96,43.98,43.86,43.9,397800.0,28.289,28.3019,28.2247,28.2504,397800.0
2011-07-06 12:30:00,43.91,43.95,43.77,43.81,483300.0,28.2569,28.2826,28.1668,28.1925,483300.0
2011-07-06 13:00:00,43.82,43.82,43.65,43.68,506400.0,28.199,28.199,28.0896,28.1089,506400.0
2011-07-06 13:30:00,43.68,43.79,43.62,43.76,394800.0,28.1089,28.1796,28.0702,28.1603,394800.0
2011-07-06 14:00:00,43.75,43.77,43.65,43.68,445200.0,28.1539,28.1668,28.0896,28.1089,445200.0
2011-07-06 14:30:00,43.68,43.75,43.65,43.66,367400.0,28.1089,28.1539,28.0896,28.096,367400.0
2011-07-06 15:00:00,43.66,43.71,43.54,43.68,782000.0,28.096,28.1282,28.0188,28.1089,782000.0
2011-07-06 15:30:00,43.68,43.81,43.67,43.8,940700.0,28.1089,28.1925,28.1024,28.1861,940700.0
2011-07-07 09:30:00,44.46,45.35,44.35,45.16,3973000.0,28.6108,29.1835,28.54,29.0613,3973000.0
2011-07-07 10:00:00,45.17,45.49,45.11,45.36,2329600.0,29.0677,29.2736,29.0291,29.19,2329600.0
2011-07-07 10:30:00,45.37,45.41,45.17,45.19,1274500.0,29.1964,29.2221,29.0677,29.0806,1274500.0
2011-07-07 11:00:00,45.19,45.34,45.07,45.08,894200.0,29.0806,29.1771,29.0033,29.0098,894200.0
2011-07-07 11:30:00,45.07,45.31,45.0,45.29,1128800.0,29.0033,29.1578,28.9583,29.1449,1128800.0
2011-07-07 12:00:00,45.3,45.49,45.23,45.48,1298800.0,29.1514,29.2736,29.1063,29.2672,1298800.0
2011-07-07 12:30:00,45.49,45.5,45.33,45.37,622900.0,29.2736,29.2801,29.1707,29.1964,622900.0
2011-07-07 13:00:00,45.37,45.48,45.32,45.48,428600.0,29.1964,29.2672,29.1642,29.2672,428600.0
2011-07-07 13:30:00,45.48,45.64,45.38,45.42,1226500.0,29.2672,29.3702,29.2028,29.2286,1226500.0
2011-07-07 14:00:00,45.42,45.62,45.42,45.55,567500.0,29.2286,29.3573,29.2286,29.3122,567500.0
2011-07-07 14:30:00,45.55,45.67,45.45,45.61,1068300.0,29.3122,29.3895,29.2479,29.3508,1068300.0
2011-07-07 15:00:00,45.62,45.62,45.29,45.36,860400.0,29.3573,29.3573,29.1449,29.19,860400.0
2011-07-07 15:30:00,45.35,45.43,45.24,45.3,1731100.0,29.1835,29.235,29.1127,29.1514,1731100.0
2011-07-08 09:30:00,44.31,45.09,44.3,44.83,2380600.0,28.5143,29.0162,28.5078,28.8489,2380600.0
2011-07-08 10:00:00,44.83,44.83,44.54,44.66,1220300.0,28.8489,28.8489,28.6623,28.7395,1220300.0
2011-07-08 10:30:00,44.65,44.98,44.59,44.88,773800.0,28.7331,28.9454,28.6945,28.8811,773800.0
2011-07-08 11:00:00,44.87,44.9,44.65,44.72,735600.0,28.8746,28.894,28.7331,28.7781,735600.0
2011-07-08 11:30:00,44.73,45.48,44.65,45.48,1796300.0,28.7846,29.2672,28.7331,29.2672,1796300.0
2011-07-08 12:00:00,45.48,45.68,45.33,45.63,1333300.0,29.2672,29.3959,29.1707,29.3637,1333300.0
2011-07-08 12:30:00,45.64,45.99,45.63,45.86,1564600.0,29.3702,29.5954,29.3637,29.5117,1564600.0
2011-07-08 13:00:00,45.85,45.92,45.7,45.88,903700.0,29.5053,29.5503,29.4088,29.5246,903700.0
2011-07-08 13:30:00,45.88,46.0,45.73,45.8,889200.0,29.5246,29.6018,29.4281,29.4731,889200.0
2011-07-08 14:00:00,45.8,45.88,45.56,45.6,793600.0,29.4731,29.5246,29.3187,29.3444,793600.0
2011-07-08 14:30:00,45.61,45.82,45.6,45.79,678700.0,29.3508,29.486,29.3444,29.4667,678700.0
2011-07-08 15:00:00,45.78,45.95,45.75,45.9,1031300.0,29.4602,29.5696,29.4409,29.5375,1031300.0
2011-07-08 15:30:00,45.9,46.08,45.89,46.01,1985200.0,29.5375,29.6533,29.531,29.6083,1985200.0
2011-07-11 09:30:00,45.33,45.98,45.31,45.4,3121400.0,29.1707,29.589,29.1578,29.2157,3121400.0
2011-07-11 10:00:00,45.4,45.49,45.06,45.18,1914400.0,29.2157,29.2736,28.9969,29.0741,1914400.0
2011-07-11 10:30:00,45.17,45.19,44.57,44.59,1858700.0,29.0677,29.0806,28.6816,28.6945,1858700.0
2011-07-11 11:00:00,44.6,44.67,44.22,44.63,2117200.0,28.7009,28.7459,28.4564,28.7202,2117200.0
2011-07-11 11:30:00,44.63,44.75,44.31,44.41,1336100.0,28.7202,28.7974,28.5143,28.5786,1336100.0
2011-07-11 12:00:00,44.41,44.54,44.32,44.38,714600.0,28.5786,28.6623,28.5207,28.5593,714600.0
2011-07-11 12:30:00,44.38,44.38,44.02,44.04,1116700.0,28.5593,28.5593,28.3277,28.3405,1116700.0
2011-07-11 13:00:00,44.03,44.07,43.82,43.98,1281900.0,28.3341,28.3598,28.199,28.3019,1281900.0
2011-07-11 13:30:00,43.98,44.27,43.97,44.26,968400.0,28.3019,28.4885,28.2955,28.4821,968400.0
2011-07-11 14:00:00,44.25,44.31,43.94,43.94,886400.0,28.4757,28.5143,28.2762,28.2762,886400.0
2011-07-11 14:30:00,43.94,43.94,43.7,43.85,1372000.0,28.2762,28.2762,28.1217,28.2183,1372000.0
2011-07-11 15:00:00,43.86,43.97,43.68,43.89,1189000.0,28.2247,28.2955,28.1089,28.244,1189000.0
2011-07-11 15:30:00,43.89,43.97,43.74,43.93,2314500.0,28.244,28.2955,28.1475,28.2697,2314500.0
2011-07-12 09:30:00,43.6,44.03,43.28,43.8,2393700.0,28.0574,28.3341,27.8515,28.1861,2393700.0
2011-07-12 10:00:00,43.8,44.2,43.55,44.18,1979900.0,28.1861,28.4435,28.0252,28.4306,1979900.0
2011-07-12 10:30:00,44.18,44.37,44.0,44.34,1854800.0,28.4306,28.5529,28.3148,28.5336,1854800.0
2011-07-12 11:00:00,44.33,44.49,44.19,44.36,1067600.0,28.5271,28.6301,28.4371,28.5465,1067600.0
2011-07-12 11:30:00,44.36,44.41,44.1,44.16,890000.0,28.5465,28.5786,28.3791,28.4177,890000.0
2011-07-12 12:00:00,44.16,44.24,43.91,43.97,753800.0,28.4177,28.4692,28.2569,28.2955,753800.0
2011-07-12 12:30:00,43.96,44.04,43.61,43.67,781600.0,28.289,28.3405,28.0638,28.1024,781600.0
2011-07-12 13:00:00,43.68,43.72,43.51,43.51,741800.0,28.1089,28.1346,27.9995,27.9995,741800.0
2011-07-12 13:30:00,43.51,43.67,43.5,43.6,486400.0,27.9995,28.1024,27.993,28.0574,486400.0
2011-07-12 14:00:00,43.6,44.04,43.55,43.91,987600.0,28.0574,28.3405,28.0252,28.2569,987600.0
2011-07-12 14:30:00,43.91,43.92,43.6,43.6,875700.0,28.2569,28.2633,28.0574,28.0574,875700.0
2011-07-12 15:00:00,43.6,43.71,43.41,43.52,1085300.0,28.0574,28.1282,27.9351,28.0059,1085300.0
2011-07-12 15:30:00,43.52,43.56,43.3,43.33,1377900.0,28.0059,28.0316,27.8643,27.8836,1377900.0
2011-07-13 09:30:00,43.83,44.47,43.83,44.13,1885400.0,28.2054,28.6172,28.2054,28.3984,1885400.0
2011-07-13 10:00:00,44.12,44.55,44.1,44.52,1659800.0,28.392,28.6687,28.3791,28.6494,1659800.0
2011-07-13 10:30:00,44.52,44.97,44.52,44.91,1845000.0,28.6494,28.939,28.6494,28.9004,1845000.0
2011-07-13 11:00:00,44.91,45.16,44.82,45.05,1343400.0,28.9004,29.0613,28.8425,28.9905,1343400.0
2011-07-13 11:30:00,45.04,45.07,44.84,45.06,810300.0,28.984,29.0033,28.8553,28.9969,810300.0
2011-07-13 12:00:00,45.05,45.24,44.98,45.19,965100.0,28.9905,29.1127,28.9454,29.0806,965100.0
2011-07-13 12:30:00,45.2,45.29,45.0,45.06,794500.0,29.087,29.1449,28.9583,28.9969,794500.0
2011-07-13 13:00:00,45.06,45.08,44.71,44.88,875300.0,28.9969,29.0098,28.7717,28.8811,875300.0
2011-07-13 13:30:00,44.89,45.01,44.56,44.67,992100.0,28.8875,28.9647,28.6752,28.7459,992100.0
2011-07-13 14:00:00,44.67,44.73,44.38,44.48,800200.0,28.7459,28.7846,28.5593,28.6237,800200.0
2011-07-13 14:30:00,44.49,44.65,44.45,44.57,798000.0,28.6301,28.7331,28.6044,28.6816,798000.0
2011-07-13 15:00:00,44.57,44.7,44.14,44.27,1328500.0,28.6816,28.7652,28.4049,28.4885,1328500.0
2011-07-13 15:30:00,44.27,44.34,44.08,44.31,1336100.0,28.4885,28.5336,28.3663,28.5143,1336100.0
2011-07-14 09:30:00,44.53,44.88,44.12,44.66,1448000.0,28.6558,28.8811,28.392,28.7395,1448000.0
2011-07-14 10:00:00,44.66,45.05,44.53,45.0,1416800.0,28.7395,28.9905,28.6558,28.9583,1416800.0
2011-07-14 10:30:00,45.01,45.06,44.39,44.43,1158400.0,28.9647,28.9969,28.5658,28.5915,1158400.0
2011-07-14 11:00:00,44.43,44.59,44.31,44.34,818800.0,28.5915,28.6945,28.5143,28.5336,818800.0
2011-07-14 11:30:00,44.34,44.45,44.08,44.41,1082800.0,28.5336,28.6044,28.3663,28.5786,1082800.0
2011-07-14 12:00:00,44.4,44.4,43.9,44.12,939300.0,28.5722,28.5722,28.2504,28.392,939300.0
2011-07-14 12:30:00,44.11,44.3,44.02,44.08,707700.0,28.3856,28.5078,28.3277,28.3663,707700.0
2011-07-14 13:00:00,44.07,44.19,43.85,44.17,804700.0,28.3598,28.4371,28.2183,28.4242,804700.0
2011-07-14 13:30:00,44.17,44.5,44.13,44.44,1042200.0,28.4242,28.6365,28.3984,28.5979,1042200.0
2011-07-14 14:00:00,44.44,44.66,44.37,44.55,1139000.0,28.5979,28.7395,28.5529,28.6687,1139000.0
2011-07-14 14:30:00,44.55,44.6,44.33,44.41,599800.0,28.6687,28.7009,28.5271,28.5786,599800.0
2011-07-14 15:00:00,44.41,44.74,44.35,44.58,794700.0,28.5786,28.791,28.54,28.688,794700.0
2011-07-14 15:30:00,44.58,44.75,44.43,44.57,1431200.0,28.688,28.7974,28.5915,28.6816,1431200.0
2011-07-15 09:30:00,44.93,45.21,44.46,44.61,1928400.0,28.9133,29.0934,28.6108,28.7073,1928400.0
2011-07-15 10:00:00,44.62,44.88,44.47,44.59,1252600.0,28.7138,28.8811,28.6172,28.6945,1252600.0
2011-07-15 10:30:00,44.6,44.75,44.38,44.58,938100.0,28.7009,28.7974,28.5593,28.688,938100.0
2011-07-15 11:00:00,44.58,44.98,44.55,44.97,1123600.0,28.688,28.9454,28.6687,28.939,1123600.0
2011-07-15 11:30:00,44.97,44.98,44.7,44.71,876500.0,28.939,28.9454,28.7652,28.7717,876500.0
2011-07-15 12:00:00,44.72,44.97,44.7,44.8,1002100.0,28.7781,28.939,28.7652,28.8296,1002100.0
2011-07-15 12:30:00,44.8,44.85,44.54,44.74,708800.0,28.8296,28.8618,28.6623,28.791,708800.0
2011-07-15 13:00:00,44.74,44.85,44.61,44.81,542300.0,28.791,28.8618,28.7073,28.836,542300.0
2011-07-15 13:30:00,44.82,44.86,44.63,44.68,587400.0,28.8425,28.8682,28.7202,28.7524,587400.0
2011-07-15 14:00:00,44.67,44.72,44.53,44.57,800000.0,28.7459,28.7781,28.6558,28.6816,800000.0
2011-07-15 14:30:00,44.56,44.8,44.54,44.72,552200.0,28.6752,28.8296,28.6623,28.7781,552200.0
2011-07-15 15:00:00,44.73,44.83,44.62,44.79,517400.0,28.7846,28.8489,28.7138,28.8232,517400.0
2011-07-15 15:30:00,44.79,45.03,44.75,44.99,1711200.0,28.8232,28.9776,28.7974,28.9519,1711200.0
2011-07-18 09:30:00,44.67,45.43,44.65,44.77,2217100.0,28.7459,29.235,28.7331,28.8103,2217100.0
2011-07-18 10:00:00,44.77,44.8,44.41,44.59,1368300.0,28.8103,28.8296,28.5786,28.6945,1368300.0
2011-07-18 10:30:00,44.58,44.66,44.38,44.44,838200.0,28.688,28.7395,28.5593,28.5979,838200.0
2011-07-18 11:00:00,44.43,44.61,44.42,44.57,699500.0,28.5915,28.7073,28.5851,28.6816,699500.0
2011-07-18 11:30:00,44.58,44.61,44.11,44.16,968600.0,28.688,28.7073,28.3856,28.4177,968600.0
2011-07-18 12:00:00,44.16,44.25,44.1,44.12,860400.0,28.4177,28.4757,28.3791,28.392,860400.0
2011-07-18 12:30:00,44.12,44.2,44.03,44.12,550500.0,28.392,28.4435,28.3341,28.392,550500.0
2011-07-18 13:00:00,44.13,44.15,43.93,43.96,706100.0,28.3984,28.4113,28.2697,28.289,706100.0
2011-07-18 13:30:00,43.95,44.25,43.95,44.15,931100.0,28.2826,28.4757,28.2826,28.4113,931100.0
2011-07-18 14:00:00,44.16,44.17,43.98,44.06,873100.0,28.4177,28.4242,28.3019,28.3534,873100.0
2011-07-18 14:30:00,44.06,44.17,43.95,44.17,617600.0,28.3534,28.4242,28.2826,28.4242,617600.0
2011-07-18 15:00:00,44.18,44.24,44.02,44.14,1166600.0,28.4306,28.4692,28.3277,28.4049,1166600.0
2011-07-18 15:30:00,44.14,44.25,44.07,44.17,1737400.0,28.4049,28.4757,28.3598,28.4242,1737400.0
2011-07-19 09:30:00,45.14,45.49,44.5,44.52,3850300.0,29.0484,29.2736,28.6365,28.6494,3850300.0
2011-07-19 10:00:00,44.53,45.02,44.52,44.99,2163400.0,28.6558,28.9712,28.6494,28.9519,2163400.0
2011-07-19 10:30:00,44.98,45.27,44.89,45.06,1642600.0,28.9454,29.1321,28.8875,28.9969,1642600.0
2011-07-19 11:00:00,45.06,45.2,44.93,45.19,1164700.0,28.9969,29.087,28.9133,29.0806,1164700.0
2011-07-19 11:30:00,45.18,45.2,44.6,44.61,1100000.0,29.0741,29.087,28.7009,28.7073,1100000.0
2011-07-19 12:00:00,44.62,44.85,44.4,44.48,979700.0,28.7138,28.8618,28.5722,28.6237,979700.0
2011-07-19 12:30:00,44.48,44.64,44.43,44.52,699200.0,28.6237,28.7266,28.5915,28.6494,699200.0
2011-07-19 13:00:00,44.53,44.85,44.43,44.85,629900.0,28.6558,28.8618,28.5915,28.8618,629900.0
2011-07-19 13:30:00,44.85,45.02,44.71,44.82,926800.0,28.8618,28.9712,28.7717,28.8425,926800.0
2011-07-19 14:00:00,44.83,45.1,44.77,45.08,918000.0,28.8489,29.0227,28.8103,29.0098,918000.0
2011-07-19 14:30:00,45.09,45.23,45.03,45.09,965800.0,29.0162,29.1063,28.9776,29.0162,965800.0
2011-07-19 15:00:00,45.1,45.24,45.01,45.23,1302800.0,29.0227,29.1127,28.9647,29.1063,1302800.0
2011-07-19 15:30:00,45.22,45.24,45.1,45.15,1372800.0,29.0999,29.1127,29.0227,29.0548,1372800.0
2011-07-20 09:30:00,45.44,45.45,44.73,44.97,1762100.0,29.2415,29.2479,28.7846,28.939,1762100.0
2011-07-20 10:00:00,44.96,45.05,44.77,44.98,897300.0,28.9326,28.9905,28.8103,28.9454,897300.0
2011-07-20 10:30:00,44.99,45.35,44.93,45.26,1227800.0,28.9519,29.1835,28.9133,29.1256,1227800.0
2011-07-20 11:00:00,45.27,45.33,44.96,45.0,1081300.0,29.1321,29.1707,28.9326,28.9583,1081300.0
2011-07-20 11:30:00,44.99,45.0,44.8,44.88,684600.0,28.9519,28.9583,28.8296,28.8811,684600.0
2011-07-20 12:00:00,44.88,44.94,44.63,44.75,867900.0,28.8811,28.9197,28.7202,28.7974,867900.0
2011-07-20 12:30:00,44.77,44.82,44.68,44.75,485200.0,28.8103,28.8425,28.7524,28.7974,485200.0
2011-07-20 13:00:00,44.75,44.86,44.68,44.83,482800.0,28.7974,28.8682,28.7524,28.8489,482800.0
2011-07-20 13:30:00,44.82,44.95,44.8,44.93,635500.0,28.8425,28.9261,28.8296,28.9133,635500.0
2011-07-20 14:00:00,44.93,45.21,44.92,45.12,653400.0,28.9133,29.0934,28.9068,29.0355,653400.0
2011-07-20 14:30:00,45.11,45.17,44.96,45.13,584700.0,29.0291,29.0677,28.9326,29.042,584700.0
2011-07-20 15:00:00,45.13,45.32,45.1,45.3,1015900.0,29.042,29.1642,29.0227,29.1514,1015900.0
2011-07-20 15:30:00,45.3,45.39,45.23,45.39,1750300.0,29.1514,29.2093,29.1063,29.2093,1750300.0
2011-07-21 09:30:00,45.69,46.28,45.51,46.09,2533000.0,29.4023,29.782,29.2865,29.6597,2533000.0
2011-07-21 10:00:00,46.09,46.58,46.05,46.58,2662700.0,29.6597,29.9751,29.634,29.9751,2662700.0
2011-07-21 10:30:00,46.58,46.63,46.4,46.48,1240200.0,29.9751,30.0072,29.8592,29.9107,1240200.0
2011-07-21 11:00:00,46.48,46.63,46.36,46.43,1143600.0,29.9107,30.0072,29.8335,29.8785,1143600.0
2011-07-21 11:30:00,46.43,46.5,46.11,46.22,1064800.0,29.8785,29.9236,29.6726,29.7434,1064800.0
2011-07-21 12:00:00,46.22,46.35,46.05,46.16,777200.0,29.7434,29.8271,29.634,29.7048,777200.0
2011-07-21 12:30:00,46.16,46.51,46.11,46.38,1197600.0,29.7048,29.93,29.6726,29.8464,1197600.0
2011-07-21 13:00:00,46.38,46.42,46.16,46.4,689000.0,29.8464,29.8721,29.7048,29.8592,689000.0
2011-07-21 13:30:00,46.4,46.58,46.35,46.58,754000.0,29.8592,29.9751,29.8271,29.9751,754000.0
2011-07-21 14:00:00,46.58,46.71,46.48,46.5,967100.0,29.9751,30.0587,29.9107,29.9236,967100.0
2011-07-21 14:30:00,46.5,46.59,46.42,46.47,959900.0,29.9236,29.9815,29.8721,29.9043,959900.0
2011-07-21 15:00:00,46.46,46.5,46.27,46.37,959200.0,29.8978,29.9236,29.7756,29.8399,959200.0
2011-07-21 15:30:00,46.37,46.38,46.12,46.19,1981400.0,29.8399,29.8464,29.679,29.7241,1981400.0
2011-07-22 09:30:00,46.06,46.58,46.06,46.51,1643900.0,29.6404,29.9751,29.6404,29.93,1643900.0
2011-07-22 10:00:00,46.52,46.7,46.34,46.41,1460900.0,29.9364,30.0523,29.8206,29.8657,1460900.0
2011-07-22 10:30:00,46.4,46.6,46.35,46.6,837000.0,29.8592,29.9879,29.8271,29.9879,837000.0
2011-07-22 11:00:00,46.59,46.68,46.52,46.61,712600.0,29.9815,30.0394,29.9364,29.9944,712600.0
2011-07-22 11:30:00,46.6,46.75,46.53,46.73,699500.0,29.9879,30.0845,29.9429,30.0716,699500.0
2011-07-22 12:00:00,46.73,46.96,46.72,46.78,1384900.0,30.0716,30.2196,30.0652,30.1038,1384900.0
2011-07-22 12:30:00,46.78,46.96,46.77,46.94,653700.0,30.1038,30.2196,30.0973,30.2067,653700.0
2011-07-22 13:00:00,46.94,46.96,46.73,46.77,662000.0,30.2067,30.2196,30.0716,30.0973,662000.0
2011-07-22 13:30:00,46.78,46.85,46.75,46.85,500200.0,30.1038,30.1488,30.0845,30.1488,500200.0
2011-07-22 14:00:00,46.84,46.87,46.78,46.82,464100.0,30.1424,30.1617,30.1038,30.1295,464100.0
2011-07-22 14:30:00,46.82,47.0,46.81,46.98,914400.0,30.1295,30.2453,30.1231,30.2325,914400.0
2011-07-22 15:00:00,46.98,47.02,46.85,46.88,984700.0,30.2325,30.2582,30.1488,30.1681,984700.0
2011-07-22 15:30:00,46.88,46.9,46.57,46.62,2231700.0,30.1681,30.181,29.9686,30.0008,2231700.0
2011-07-25 09:30:00,46.15,46.6,46.0,46.39,1911900.0,29.6983,29.9879,29.6018,29.8528,1911900.0
2011-07-25 10:00:00,46.39,46.54,46.25,46.27,1144000.0,29.8528,29.9493,29.7627,29.7756,1144000.0
2011-07-25 10:30:00,46.26,46.39,46.13,46.24,1019200.0,29.7691,29.8528,29.6855,29.7563,1019200.0
2011-07-25 11:00:00,46.24,46.44,46.2,46.38,780700.0,29.7563,29.885,29.7305,29.8464,780700.0
2011-07-25 11:30:00,46.38,46.4,46.26,46.3,383000.0,29.8464,29.8592,29.7691,29.7949,383000.0
2011-07-25 12:00:00,46.29,46.45,46.2,46.41,362600.0,29.7884,29.8914,29.7305,29.8657,362600.0
2011-07-25 12:30:00,46.41,46.47,46.35,46.37,548500.0,29.8657,29.9043,29.8271,29.8399,548500.0
2011-07-25 13:00:00,46.37,46.44,46.32,46.33,412900.0,29.8399,29.885,29.8077,29.8142,412900.0
2011-07-25 13:30:00,46.33,46.5,46.31,46.45,448900.0,29.8142,29.9236,29.8013,29.8914,448900.0
2011-07-25 14:00:00,46.45,46.5,46.43,46.45,489700.0,29.8914,29.9236,29.8785,29.8914,489700.0
2011-07-25 14:30:00,46.45,46.47,46.27,46.28,848300.0,29.8914,29.9043,29.7756,29.782,848300.0
2011-07-25 15:00:00,46.29,46.3,46.05,46.16,1061200.0,29.7884,29.7949,29.634,29.7048,1061200.0
2011-07-25 15:30:00,46.17,46.22,46.1,46.18,1437700.0,29.7112,29.7434,29.6662,29.7177,1437700.0
2011-07-26 09:30:00,46.15,46.55,46.13,46.38,1545600.0,29.6983,29.9558,29.6855,29.8464,1545600.0
2011-07-26 10:00:00,46.37,46.52,46.22,46.36,1259300.0,29.8399,29.9364,29.7434,29.8335,1259300.0
2011-07-26 10:30:00,46.35,46.37,45.75,46.06,1803300.0,29.8271,29.8399,29.4409,29.6404,1803300.0
2011-07-26 11:00:00,46.05,46.19,45.97,46.14,776700.0,29.634,29.7241,29.5825,29.6919,776700.0
2011-07-26 11:30:00,46.13,46.25,46.05,46.18,513900.0,29.6855,29.7627,29.634,29.7177,513900.0
2011-07-26 12:00:00,46.18,46.35,46.16,46.27,610400.0,29.7177,29.8271,29.7048,29.7756,610400.0
2011-07-26 12:30:00,46.27,46.28,46.08,46.16,439300.0,29.7756,29.782,29.6533,29.7048,439300.0
2011-07-26 13:00:00,46.18,46.2,46.09,46.18,403000.0,29.7177,29.7305,29.6597,29.7177,403000.0
2011-07-26 13:30:00,46.18,46.27,46.15,46.24,487700.0,29.7177,29.7756,29.6983,29.7563,487700.0
2011-07-26 14:00:00,46.24,46.42,46.22,46.41,928400.0,29.7563,29.8721,29.7434,29.8657,928400.0
2011-07-26 14:30:00,46.41,46.43,46.23,46.25,880700.0,29.8657,29.8785,29.7498,29.7627,880700.0
2011-07-26 15:00:00,46.25,46.4,46.15,46.4,1248300.0,29.7627,29.8592,29.6983,29.8592,1248300.0
2011-07-26 15:30:00,46.39,46.46,46.25,46.32,2622800.0,29.8528,29.8978,29.7627,29.8077,2622800.0
2011-07-27 09:30:00,48.31,48.47,47.58,47.67,7352700.0,31.0883,31.1913,30.6186,30.6765,7352700.0
2011-07-27 10:00:00,47.67,47.85,47.36,47.38,3410500.0,30.6765,30.7923,30.477,30.4899,3410500.0
2011-07-27 10:30:00,47.36,47.72,47.11,47.61,3655500.0,30.477,30.7087,30.3161,30.6379,3655500.0
2011-07-27 11:00:00,47.6,48.08,47.46,48.07,2264500.0,30.6314,30.9403,30.5414,30.9339,2264500.0
2011-07-27 11:30:00,48.07,48.1,47.75,47.89,1091700.0,30.9339,30.9532,30.728,30.8181,1091700.0
2011-07-27 12:00:00,47.89,48.2,47.86,48.18,1232400.0,30.8181,31.0176,30.7988,31.0047,1232400.0
2011-07-27 12:30:00,48.17,48.23,48.05,48.11,1014500.0,30.9983,31.0369,30.921,30.9596,1014500.0
2011-07-27 13:00:00,48.11,48.14,47.7,47.76,1058200.0,30.9596,30.9789,30.6958,30.7344,1058200.0
2011-07-27 13:30:00,47.77,48.07,47.75,48.06,807200.0,30.7408,30.9339,30.728,30.9275,807200.0
2011-07-27 14:00:00,48.06,48.06,47.73,47.73,869900.0,30.9275,30.9275,30.7151,30.7151,869900.0
2011-07-27 14:30:00,47.73,47.75,47.37,47.47,1319400.0,30.7151,30.728,30.4834,30.5478,1319400.0
2011-07-27 15:00:00,47.46,47.64,47.3,47.6,1119900.0,30.5414,30.6572,30.4384,30.6314,1119900.0
2011-07-27 15:30:00,47.6,47.71,47.36,47.41,2331300.0,30.6314,30.7022,30.477,30.5092,2331300.0
2011-07-28 09:30:00,47.33,47.5,46.76,47.09,1994400.0,30.4577,30.5671,30.0909,30.3033,1994400.0
2011-07-28 10:00:00,47.1,47.49,47.08,47.37,1250800.0,30.3097,30.5607,30.2968,30.4834,1250800.0
2011-07-28 10:30:00,47.37,47.49,47.12,47.34,856800.0,30.4834,30.5607,30.3226,30.4641,856800.0
2011-07-28 11:00:00,47.33,47.81,47.22,47.73,1338900.0,30.4577,30.7666,30.3869,30.7151,1338900.0
2011-07-28 11:30:00,47.73,47.76,47.45,47.74,1017100.0,30.7151,30.7344,30.5349,30.7215,1017100.0
2011-07-28 12:00:00,47.74,47.85,47.69,47.76,905700.0,30.7215,30.7923,30.6894,30.7344,905700.0
2011-07-28 12:30:00,47.76,47.9,47.72,47.9,902700.0,30.7344,30.8245,30.7087,30.8245,902700.0
2011-07-28 13:00:00,47.9,47.92,47.71,47.76,730000.0,30.8245,30.8374,30.7022,30.7344,730000.0
2011-07-28 13:30:00,47.75,47.84,47.69,47.77,702100.0,30.728,30.7859,30.6894,30.7408,702100.0
2011-07-28 14:00:00,47.77,47.79,47.45,47.47,951200.0,30.7408,30.7537,30.5349,30.5478,951200.0
2011-07-28 14:30:00,47.47,47.75,47.39,47.71,1030100.0,30.5478,30.728,30.4963,30.7022,1030100.0
2011-07-28 15:00:00,47.71,47.71,47.19,47.27,978900.0,30.7022,30.7022,30.3676,30.4191,978900.0
2011-07-28 15:30:00,47.27,47.33,47.1,47.13,1596400.0,30.4191,30.4577,30.3097,30.329,1596400.0
2011-07-29 09:30:00,46.38,46.78,46.1,46.68,2190100.0,29.8464,30.1038,29.6662,30.0394,2190100.0
2011-07-29 10:00:00,46.68,46.74,46.34,46.58,1350000.0,30.0394,30.078,29.8206,29.9751,1350000.0
2011-07-29 10:30:00,46.58,46.99,46.49,46.93,1239100.0,29.9751,30.2389,29.9171,30.2003,1239100.0
2011-07-29 11:00:00,46.93,47.59,46.84,47.34,1531800.0,30.2003,30.625,30.1424,30.4641,1531800.0
2011-07-29 11:30:00,47.33,47.35,47.15,47.24,656700.0,30.4577,30.4706,30.3419,30.3998,656700.0
2011-07-29 12:00:00,47.24,47.27,46.86,46.99,708200.0,30.3998,30.4191,30.1552,30.2389,708200.0
2011-07-29 12:30:00,47.0,47.21,46.91,47.09,642400.0,30.2453,30.3805,30.1874,30.3033,642400.0
2011-07-29 13:00:00,47.09,47.2,47.01,47.17,405700.0,30.3033,30.374,30.2518,30.3547,405700.0
2011-07-29 13:30:00,47.16,47.41,47.09,47.35,574400.0,30.3483,30.5092,30.3033,30.4706,574400.0
2011-07-29 14:00:00,47.36,47.54,47.2,47.25,583500.0,30.477,30.5928,30.374,30.4062,583500.0
2011-07-29 14:30:00,47.26,47.48,47.2,47.3,739900.0,30.4127,30.5542,30.374,30.4384,739900.0
2011-07-29 15:00:00,47.28,47.42,47.02,47.07,825100.0,30.4255,30.5156,30.2582,30.2904,825100.0
2011-07-29 15:30:00,47.08,47.22,47.0,47.17,1693300.0,30.2968,30.3869,30.2453,30.3547,1693300.0
2011-08-01 09:30:00,48.4,48.75,48.06,48.18,3334700.0,31.1463,31.3715,30.9275,31.0047,3334700.0
2011-08-01 10:00:00,48.14,48.45,47.47,48.0,2864000.0,30.9789,31.1784,30.5478,30.8889,2864000.0
2011-08-01 10:30:00,48.01,48.2,47.8,47.81,1097700.0,30.8953,31.0176,30.7602,30.7666,1097700.0
2011-08-01 11:00:00,47.81,48.0,47.58,47.98,1114700.0,30.7666,30.8889,30.6186,30.876,1114700.0
2011-08-01 11:30:00,47.98,48.0,47.42,47.44,1138200.0,30.876,30.8889,30.5156,30.5285,1138200.0
2011-08-01 12:00:00,47.45,47.64,47.32,47.53,841200.0,30.5349,30.6572,30.4513,30.5864,841200.0
2011-08-01 12:30:00,47.52,47.73,47.37,47.7,719300.0,30.58,30.7151,30.4834,30.6958,719300.0
2011-08-01 13:00:00,47.71,47.77,47.5,47.68,699500.0,30.7022,30.7408,30.5671,30.6829,699500.0
2011-08-01 13:30:00,47.67,47.95,47.54,47.94,876900.0,30.6765,30.8567,30.5928,30.8502,876900.0
2011-08-01 14:00:00,47.95,48.03,47.62,47.7,1208400.0,30.8567,30.9082,30.6443,30.6958,1208400.0
2011-08-01 14:30:00,47.7,47.9,47.55,47.89,742100.0,30.6958,30.8245,30.5993,30.8181,742100.0
2011-08-01 15:00:00,47.89,48.13,47.85,48.07,1043600.0,30.8181,30.9725,30.7923,30.9339,1043600.0
2011-08-01 15:30:00,48.07,48.15,47.8,47.96,1990900.0,30.9339,30.9854,30.7602,30.8631,1990900.0
2011-08-02 09:30:00,47.85,48.5,47.74,48.36,2386000.0,30.7923,31.2106,30.7215,31.1205,2386000.0
2011-08-02 10:00:00,48.37,48.49,48.15,48.21,1358100.0,31.127,31.2042,30.9854,31.024,1358100.0
2011-08-02 10:30:00,48.2,48.45,47.96,48.01,1330100.0,31.0176,31.1784,30.8631,30.8953,1330100.0
2011-08-02 11:00:00,48.0,48.12,47.6,47.67,1276600.0,30.8889,30.9661,30.6314,30.6765,1276600.0
2011-08-02 11:30:00,47.67,47.74,47.3,47.37,1075400.0,30.6765,30.7215,30.4384,30.4834,1075400.0
2011-08-02 12:00:00,47.38,47.59,47.23,47.57,832800.0,30.4899,30.625,30.3933,30.6121,832800.0
2011-08-02 12:30:00,47.57,47.59,47.01,47.12,1317900.0,30.6121,30.625,30.2518,30.3226,1317900.0
2011-08-02 13:00:00,47.12,47.51,47.1,47.35,877600.0,30.3226,30.5735,30.3097,30.4706,877600.0
2011-08-02 13:30:00,47.34,47.34,46.52,46.53,1473600.0,30.4641,30.4641,29.9364,29.9429,1473600.0
2011-08-02 14:00:00,46.53,47.04,46.42,46.61,2005600.0,29.9429,30.2711,29.8721,29.9944,2005600.0
2011-08-02 14:30:00,46.61,46.76,46.35,46.66,1196600.0,29.9944,30.0909,29.8271,30.0265,1196600.0
2011-08-02 15:00:00,46.67,46.76,46.22,46.23,1118900.0,30.033,30.0909,29.7434,29.7498,1118900.0
2011-08-02 15:30:00,46.25,46.41,45.54,45.59,4220200.0,29.7627,29.8657,29.3058,29.338,4220200.0
2011-08-03 09:30:00,46.05,46.45,45.29,45.61,2708400.0,29.634,29.8914,29.1449,29.3508,2708400.0
2011-08-03 10:00:00,45.64,46.0,44.71,44.91,2723200.0,29.3702,29.6018,28.7717,28.9004,2723200.0
2011-08-03 10:30:00,44.92,44.92,43.76,44.4,3995700.0,28.9068,28.9068,28.1603,28.5722,3995700.0
2011-08-03 11:00:00,44.4,45.31,44.35,44.86,2756200.0,28.5722,29.1578,28.54,28.8682,2756200.0
2011-08-03 11:30:00,44.86,45.4,44.83,45.14,1440400.0,28.8682,29.2157,28.8489,29.0484,1440400.0
2011-08-03 12:00:00,45.15,45.18,44.61,44.77,871300.0,29.0548,29.0741,28.7073,28.8103,871300.0
2011-08-03 12:30:00,44.79,45.2,44.73,45.14,651800.0,28.8232,29.087,28.7846,29.0484,651800.0
2011-08-03 13:00:00,45.13,45.34,45.0,45.31,744800.0,29.042,29.1771,28.9583,29.1578,744800.0
2011-08-03 13:30:00,45.31,45.98,45.28,45.8,1491900.0,29.1578,29.589,29.1385,29.4731,1491900.0
2011-08-03 14:00:00,45.79,46.06,45.76,45.8,1414100.0,29.4667,29.6404,29.4474,29.4731,1414100.0
2011-08-03 14:30:00,45.8,46.07,45.65,46.01,1127500.0,29.4731,29.6469,29.3766,29.6083,1127500.0
2011-08-03 15:00:00,46.01,46.55,45.92,46.37,1550400.0,29.6083,29.9558,29.5503,29.8399,1550400.0
2011-08-03 15:30:00,46.38,46.88,46.35,46.86,3096000.0,29.8464,30.1681,29.8271,30.1552,3096000.0
2011-08-04 09:30:00,45.95,46.5,45.39,45.68,2572700.0,29.5696,29.9236,29.2093,29.3959,2572700.0
2011-08-04 10:00:00,45.68,45.78,44.8,44.95,2232100.0,29.3959,29.4602,28.8296,28.9261,2232100.0
2011-08-04 10:30:00,44.95,45.28,44.21,44.35,1784000.0,28.9261,29.1385,28.4499,28.54,1784000.0
2011-08-04 11:00:00,44.35,44.6,43.92,44.04,2658100.0,28.54,28.7009,28.2633,28.3405,2658100.0
2011-08-04 11:30:00,44.05,44.35,43.68,44.35,2328200.0,28.347,28.54,28.1089,28.54,2328200.0
2011-08-04 12:00:00,44.33,44.83,44.2,44.7,1996500.0,28.5271,28.8489,28.4435,28.7652,1996500.0
2011-08-04 12:30:00,44.68,45.29,44.6,44.96,1817700.0,28.7524,29.1449,28.7009,28.9326,1817700.0
2011-08-04 13:00:00,44.96,45.14,44.73,44.9,1103600.0,28.9326,29.0484,28.7846,28.894,1103600.0
2011-08-04 13:30:00,44.9,44.93,44.4,44.52,1428200.0,28.894,28.9133,28.5722,28.6494,1428200.0
2011-08-04 14:00:00,44.53,44.58,44.01,44.03,1617900.0,28.6558,28.688,28.3212,28.3341,1617900.0
2011-08-04 14:30:00,44.03,44.45,43.96,43.97,1721000.0,28.3341,28.6044,28.289,28.2955,1721000.0
2011-08-04 15:00:00,43.97,44.27,43.69,43.7,1715900.0,28.2955,28.4885,28.1153,28.1217,1715900.0
2011-08-04 15:30:00,43.69,43.91,43.2,43.22,2969300.0,28.1153,28.2569,27.8,27.8128,2969300.0
2011-08-05 09:30:00,44.15,44.25,41.12,41.12,4271300.0,28.4113,28.4757,26.4615,26.4615,4271300.0
2011-08-05 10:00:00,41.12,42.82,40.91,42.55,4150600.0,26.4615,27.5554,26.3263,27.3817,4150600.0
2011-08-05 10:30:00,42.54,42.55,41.72,42.23,2547200.0,27.3752,27.3817,26.8476,27.1758,2547200.0
2011-08-05 11:00:00,42.23,42.23,40.63,41.1,3074300.0,27.1758,27.1758,26.1461,26.4486,3074300.0
2011-08-05 11:30:00,41.1,41.14,39.09,39.12,3857100.0,26.4486,26.4743,25.1551,25.1744,3857100.0
2011-08-05 12:00:00,39.11,40.76,38.79,40.56,4026700.0,25.168,26.2298,24.9621,26.1011,4026700.0
2011-08-05 12:30:00,40.56,42.6,40.45,42.11,3176800.0,26.1011,27.4139,26.0303,27.0985,3176800.0
2011-08-05 13:00:00,42.11,42.57,41.48,42.45,1601900.0,27.0985,27.3946,26.6931,27.3173,1601900.0
2011-08-05 13:30:00,42.46,43.11,42.46,42.96,2025400.0,27.3238,27.7421,27.3238,27.6455,2025400.0
2011-08-05 14:00:00,42.96,43.06,42.14,42.28,1374700.0,27.6455,27.7099,27.1178,27.2079,1374700.0
2011-08-05 14:30:00,42.29,42.73,42.19,42.32,1142800.0,27.2144,27.4975,27.15,27.2337,1142800.0
2011-08-05 15:00:00,42.31,42.33,40.92,41.4,2169200.0,27.2272,27.2401,26.3327,26.6416,2169200.0
2011-08-05 15:30:00,41.4,41.98,41.36,41.86,1975300.0,26.6416,27.0149,26.6159,26.9377,1975300.0
2011-08-08 09:30:00,39.28,40.31,38.85,39.55,4300200.0,25.2774,25.9402,25.0007,25.4511,4300200.0
2011-08-08 10:00:00,39.55,39.95,38.37,38.42,2279100.0,25.4511,25.7085,24.6918,24.724,2279100.0
2011-08-08 10:30:00,38.43,38.95,38.13,38.42,3128800.0,24.7304,25.065,24.5373,24.724,3128800.0
2011-08-08 11:00:00,38.42,39.47,38.24,39.06,2057700.0,24.724,25.3996,24.6081,25.1358,2057700.0
2011-08-08 11:30:00,39.06,39.48,38.8,39.02,1555100.0,25.1358,25.4061,24.9685,25.1101,1555100.0
2011-08-08 12:00:00,39.03,39.08,38.22,38.34,1290400.0,25.1165,25.1487,24.5953,24.6725,1290400.0
2011-08-08 12:30:00,38.34,38.48,38.06,38.09,1167200.0,24.6725,24.7626,24.4923,24.5116,1167200.0
2011-08-08 13:00:00,38.09,38.23,37.94,38.12,1136400.0,24.5116,24.6017,24.4151,24.5309,1136400.0
2011-08-08 13:30:00,38.12,38.16,37.25,37.29,1760800.0,24.5309,24.5566,23.971,23.9968,1760800.0
2011-08-08 14:00:00,37.3,37.64,36.08,36.65,2624200.0,24.0032,24.222,23.2181,23.5849,2624200.0
2011-08-08 14:30:00,36.64,37.48,36.08,37.0,2303400.0,23.5785,24.119,23.2181,23.8102,2303400.0
2011-08-08 15:00:00,36.99,38.98,36.97,38.21,2958400.0,23.8037,25.0843,23.7909,24.5888,2958400.0
2011-08-08 15:30:00,38.19,38.38,37.32,37.32,3104300.0,24.5759,24.6982,24.0161,24.0161,3104300.0
2011-08-09 09:30:00,38.68,38.98,37.33,38.89,3769000.0,24.8913,25.0843,24.0225,25.0264,3769000.0
2011-08-09 10:00:00,38.88,39.74,38.84,39.35,3307700.0,25.02,25.5734,24.9942,25.3224,3307700.0
2011-08-09 10:30:00,39.35,39.64,38.78,39.47,2061700.0,25.3224,25.509,24.9556,25.3996,2061700.0
2011-08-09 11:00:00,39.47,39.47,38.8,39.4,1814400.0,25.3996,25.3996,24.9685,25.3546,1814400.0
2011-08-09 11:30:00,39.4,39.46,39.02,39.35,1194700.0,25.3546,25.3932,25.1101,25.3224,1194700.0
2011-08-09 12:00:00,39.37,39.44,39.16,39.32,836000.0,25.3353,25.3803,25.2002,25.3031,836000.0
2011-08-09 12:30:00,39.32,39.41,39.11,39.11,711400.0,25.3031,25.361,25.168,25.168,711400.0
2011-08-09 13:00:00,39.11,39.29,38.96,39.21,986100.0,25.168,25.2838,25.0715,25.2323,986100.0
2011-08-09 13:30:00,39.22,39.26,38.52,38.76,1325100.0,25.2388,25.2645,24.7883,24.9428,1325100.0
2011-08-09 14:00:00,38.77,39.25,37.94,38.71,1775900.0,24.9492,25.2581,24.4151,24.9106,1775900.0
2011-08-09 14:30:00,38.71,38.75,37.0,37.68,3079200.0,24.9106,24.9363,23.8102,24.2478,3079200.0
2011-08-09 15:00:00,37.67,38.8,37.47,38.68,1940100.0,24.2413,24.9685,24.1126,24.8913,1940100.0
2011-08-09 15:30:00,38.7,40.0,38.55,40.0,2655900.0,24.9041,25.7407,24.8076,25.7407,2655900.0
2011-08-10 09:30:00,39.54,39.84,39.1,39.19,3329200.0,25.4447,25.6378,25.1615,25.2195,3329200.0
2011-08-10 10:00:00,39.19,39.37,38.66,38.94,2720100.0,25.2195,25.3353,24.8784,25.0586,2720100.0
2011-08-10 10:30:00,38.93,39.51,38.83,39.12,1981600.0,25.0521,25.4254,24.9878,25.1744,1981600.0
2011-08-10 11:00:00,39.12,39.32,38.76,38.84,1738200.0,25.1744,25.3031,24.9428,24.9942,1738200.0
2011-08-10 11:30:00,38.83,39.49,38.8,39.27,1483700.0,24.9878,25.4125,24.9685,25.2709,1483700.0
2011-08-10 12:00:00,39.26,39.8,39.1,39.35,1622600.0,25.2645,25.612,25.1615,25.3224,1622600.0
2011-08-10 12:30:00,39.35,39.72,39.0,39.61,1147600.0,25.3224,25.5605,25.0972,25.4897,1147600.0
2011-08-10 13:00:00,39.61,39.75,39.15,39.39,1254400.0,25.4897,25.5798,25.1937,25.3482,1254400.0
2011-08-10 13:30:00,39.41,40.38,39.28,40.37,2298100.0,25.361,25.9853,25.2774,25.9788,2298100.0
2011-08-10 14:00:00,40.36,41.1,40.04,40.83,2629100.0,25.9724,26.4486,25.7665,26.2748,2629100.0
2011-08-10 14:30:00,40.84,41.05,40.3,40.32,2042300.0,26.2813,26.4164,25.9338,25.9466,2042300.0
2011-08-10 15:00:00,40.32,40.57,39.72,39.86,2379700.0,25.9466,26.1075,25.5605,25.6506,2379700.0
2011-08-10 15:30:00,39.87,40.16,39.33,39.42,2985000.0,25.6571,25.8437,25.3096,25.3675,2985000.0
2011-08-11 09:30:00,40.0,40.79,39.53,39.86,2666400.0,25.7407,26.2491,25.4383,25.6506,2666400.0
2011-08-11 10:00:00,39.88,41.27,39.83,40.88,2915200.0,25.6635,26.558,25.6313,26.307,2915200.0
2011-08-11 10:30:00,40.86,41.58,40.7,41.3,2434500.0,26.2941,26.7575,26.1912,26.5773,2434500.0
2011-08-11 11:00:00,41.3,41.74,41.13,41.69,1909400.0,26.5773,26.8604,26.4679,26.8283,1909400.0
2011-08-11 11:30:00,41.69,41.97,41.51,41.84,1549700.0,26.8283,27.0084,26.7124,26.9248,1549700.0
2011-08-11 12:00:00,41.84,41.95,41.7,41.87,1235500.0,26.9248,26.9956,26.8347,26.9441,1235500.0
2011-08-11 12:30:00,41.86,42.46,41.82,42.45,1932200.0,26.9377,27.3238,26.9119,27.3173,1932200.0
2011-08-11 13:00:00,42.45,42.49,42.18,42.33,1477000.0,27.3173,27.3431,27.1436,27.2401,1477000.0
2011-08-11 13:30:00,42.32,42.5,42.07,42.46,1409000.0,27.2337,27.3495,27.0728,27.3238,1409000.0
2011-08-11 14:00:00,42.46,43.17,42.36,43.17,1846000.0,27.3238,27.7807,27.2594,27.7807,1846000.0
2011-08-11 14:30:00,43.17,43.3,42.85,43.17,2230500.0,27.7807,27.8643,27.5747,27.7807,2230500.0
2011-08-11 15:00:00,43.16,43.26,42.85,42.95,1770900.0,27.7742,27.8386,27.5747,27.6391,1770900.0
2011-08-11 15:30:00,42.95,43.3,42.59,42.6,3576300.0,27.6391,27.8643,27.4074,27.4139,3576300.0
2011-08-12 09:30:00,43.52,43.88,42.86,43.12,3185200.0,28.0059,28.2376,27.5812,27.7485,3185200.0
2011-08-12 10:00:00,43.11,43.76,42.92,43.55,2650300.0,27.7421,28.1603,27.6198,28.0252,2650300.0
2011-08-12 10:30:00,43.54,43.69,43.21,43.45,1819800.0,28.0188,28.1153,27.8064,27.9608,1819800.0
2011-08-12 11:00:00,43.45,43.57,43.22,43.5,922100.0,27.9608,28.0381,27.8128,27.993,922100.0
2011-08-12 11:30:00,43.51,44.09,43.36,44.01,1581400.0,27.9995,28.3727,27.9029,28.3212,1581400.0
2011-08-12 12:00:00,44.01,44.18,43.7,44.04,1040700.0,28.3212,28.4306,28.1217,28.3405,1040700.0
2011-08-12 12:30:00,44.04,44.04,43.67,43.93,1139800.0,28.3405,28.3405,28.1024,28.2697,1139800.0
2011-08-12 13:00:00,43.92,44.05,43.78,43.91,873800.0,28.2633,28.347,28.1732,28.2569,873800.0
2011-08-12 13:30:00,43.91,44.07,43.76,43.99,894800.0,28.2569,28.3598,28.1603,28.3083,894800.0
2011-08-12 14:00:00,43.99,44.15,43.55,43.8,1244800.0,28.3083,28.4113,28.0252,28.1861,1244800.0
2011-08-12 14:30:00,43.77,43.84,43.42,43.69,984900.0,28.1668,28.2118,27.9415,28.1153,984900.0
2011-08-12 15:00:00,43.69,43.86,43.47,43.64,966300.0,28.1153,28.2247,27.9737,28.0831,966300.0
2011-08-12 15:30:00,43.64,43.7,43.35,43.61,1774100.0,28.0831,28.1217,27.8965,28.0638,1774100.0
2011-08-15 09:30:00,44.44,45.33,44.33,44.74,3302300.0,28.5979,29.1707,28.5271,28.791,3302300.0
2011-08-15 10:00:00,44.75,45.26,44.57,45.13,1988100.0,28.7974,29.1256,28.6816,29.042,1988100.0
2011-08-15 10:30:00,45.13,45.15,44.56,44.6,1434300.0,29.042,29.0548,28.6752,28.7009,1434300.0
2011-08-15 11:00:00,44.6,44.67,44.01,44.18,1660100.0,28.7009,28.7459,28.3212,28.4306,1660100.0
2011-08-15 11:30:00,44.18,44.46,43.96,44.39,1013100.0,28.4306,28.6108,28.289,28.5658,1013100.0
2011-08-15 12:00:00,44.4,44.6,44.32,44.57,712400.0,28.5722,28.7009,28.5207,28.6816,712400.0
2011-08-15 12:30:00,44.56,44.75,44.4,44.63,565500.0,28.6752,28.7974,28.5722,28.7202,565500.0
2011-08-15 13:00:00,44.64,44.74,44.41,44.54,697700.0,28.7266,28.791,28.5786,28.6623,697700.0
2011-08-15 13:30:00,44.54,44.67,44.41,44.63,718700.0,28.6623,28.7459,28.5786,28.7202,718700.0
2011-08-15 14:00:00,44.64,44.96,44.61,44.91,815100.0,28.7266,28.9326,28.7073,28.9004,815100.0
2011-08-15 14:30:00,44.92,44.97,44.74,44.88,814600.0,28.9068,28.939,28.791,28.8811,814600.0
2011-08-15 15:00:00,44.87,44.9,44.51,44.64,940700.0,28.8746,28.894,28.643,28.7266,940700.0
2011-08-15 15:30:00,44.64,44.92,44.6,44.9,1366700.0,28.7266,28.9068,28.7009,28.894,1366700.0
2011-08-16 09:30:00,44.27,44.55,43.81,44.37,2012000.0,28.4885,28.6687,28.1925,28.5529,2012000.0
2011-08-16 10:00:00,44.35,44.87,44.22,44.73,1671300.0,28.54,28.8746,28.4564,28.7846,1671300.0
2011-08-16 10:30:00,44.72,44.76,44.36,44.74,1025100.0,28.7781,28.8039,28.5465,28.791,1025100.0
2011-08-16 11:00:00,44.73,44.75,44.53,44.7,945400.0,28.7846,28.7974,28.6558,28.7652,945400.0
2011-08-16 11:30:00,44.69,45.09,44.61,44.78,937500.0,28.7588,29.0162,28.7073,28.8167,937500.0
2011-08-16 12:00:00,44.78,45.04,44.13,44.32,1985900.0,28.8167,28.984,28.3984,28.5207,1985900.0
2011-08-16 12:30:00,44.33,44.55,44.01,44.05,1612500.0,28.5271,28.6687,28.3212,28.347,1612500.0
2011-08-16 13:00:00,44.05,44.07,43.66,43.96,1320700.0,28.347,28.3598,28.096,28.289,1320700.0
2011-08-16 13:30:00,43.95,44.42,43.84,44.27,1140500.0,28.2826,28.5851,28.2118,28.4885,1140500.0
2011-08-16 14:00:00,44.28,44.87,44.21,44.34,1034600.0,28.495,28.8746,28.4499,28.5336,1034600.0
2011-08-16 14:30:00,44.35,44.4,43.96,43.98,993300.0,28.54,28.5722,28.289,28.3019,993300.0
2011-08-16 15:00:00,43.99,44.5,43.95,44.48,1088100.0,28.3083,28.6365,28.2826,28.6237,1088100.0
2011-08-16 15:30:00,44.48,44.69,44.25,44.29,1562200.0,28.6237,28.7588,28.4757,28.5014,1562200.0
2011-08-17 09:30:00,44.5,45.14,44.44,44.96,1717600.0,28.6365,29.0484,28.5979,28.9326,1717600.0
2011-08-17 10:00:00,44.96,45.23,44.55,45.22,1693000.0,28.9326,29.1063,28.6687,29.0999,1693000.0
2011-08-17 10:30:00,45.22,45.22,44.58,44.69,1630100.0,29.0999,29.0999,28.688,28.7588,1630100.0
2011-08-17 11:00:00,44.69,44.91,44.54,44.58,926500.0,28.7588,28.9004,28.6623,28.688,926500.0
2011-08-17 11:30:00,44.6,44.69,44.32,44.47,1243500.0,28.7009,28.7588,28.5207,28.6172,1243500.0
2011-08-17 12:00:00,44.46,44.54,44.07,44.53,1043200.0,28.6108,28.6623,28.3598,28.6558,1043200.0
2011-08-17 12:30:00,44.53,44.8,44.3,44.39,980600.0,28.6558,28.8296,28.5078,28.5658,980600.0
2011-08-17 13:00:00,44.39,44.6,44.2,44.22,866000.0,28.5658,28.7009,28.4435,28.4564,866000.0
2011-08-17 13:30:00,44.21,44.28,43.92,44.06,1204600.0,28.4499,28.495,28.2633,28.3534,1204600.0
2011-08-17 14:00:00,44.06,44.48,44.06,44.3,873900.0,28.3534,28.6237,28.3534,28.5078,873900.0
2011-08-17 14:30:00,44.3,44.4,44.07,44.37,753100.0,28.5078,28.5722,28.3598,28.5529,753100.0
2011-08-17 15:00:00,44.37,44.55,44.25,44.4,762600.0,28.5529,28.6687,28.4757,28.5722,762600.0
2011-08-17 15:30:00,44.4,44.47,44.15,44.31,1239100.0,28.5722,28.6172,28.4113,28.5143,1239100.0
2011-08-18 09:30:00,42.22,42.82,41.88,42.58,2841000.0,27.1693,27.5554,26.9505,27.401,2841000.0
2011-08-18 10:00:00,42.56,42.56,41.8,42.08,3019700.0,27.3881,27.3881,26.899,27.0792,3019700.0
2011-08-18 10:30:00,42.08,42.5,42.01,42.36,2019500.0,27.0792,27.3495,27.0342,27.2594,2019500.0
2011-08-18 11:00:00,42.36,42.43,41.7,42.1,1779600.0,27.2594,27.3045,26.8347,27.0921,1779600.0
2011-08-18 11:30:00,42.09,42.4,42.05,42.34,1241600.0,27.0857,27.2852,27.0599,27.2465,1241600.0
2011-08-18 12:00:00,42.33,42.36,42.03,42.12,1029500.0,27.2401,27.2594,27.0471,27.105,1029500.0
2011-08-18 12:30:00,42.12,42.15,41.91,41.99,952300.0,27.105,27.1243,26.9698,27.0213,952300.0
2011-08-18 13:00:00,41.98,42.02,41.65,41.76,1177500.0,27.0149,27.0406,26.8025,26.8733,1177500.0
2011-08-18 13:30:00,41.75,41.89,41.32,41.44,1280900.0,26.8669,26.957,26.5902,26.6674,1280900.0
2011-08-18 14:00:00,41.45,41.97,41.42,41.88,1286100.0,26.6738,27.0084,26.6545,26.9505,1286100.0
2011-08-18 14:30:00,41.88,41.88,41.37,41.4,1422200.0,26.9505,26.9505,26.6223,26.6416,1422200.0
2011-08-18 15:00:00,41.4,41.46,40.9,41.41,1920600.0,26.6416,26.6802,26.3199,26.6481,1920600.0
2011-08-18 15:30:00,41.41,42.16,41.34,42.06,4646300.0,26.6481,27.1307,26.603,27.0664,4646300.0
2011-08-19 09:30:00,40.59,42.07,40.41,42.03,2772300.0,26.1204,27.0728,26.0046,27.0471,2772300.0
2011-08-19 10:00:00,42.03,42.63,41.79,42.5,2430100.0,27.0471,27.4332,26.8926,27.3495,2430100.0
2011-08-19 10:30:00,42.5,42.62,41.97,42.04,1761100.0,27.3495,27.4267,27.0084,27.0535,1761100.0
2011-08-19 11:00:00,42.04,42.21,41.74,41.95,1288000.0,27.0535,27.1629,26.8604,26.9956,1288000.0
2011-08-19 11:30:00,41.95,42.38,41.84,42.34,933900.0,26.9956,27.2723,26.9248,27.2465,933900.0
2011-08-19 12:00:00,42.33,42.35,42.0,42.16,418400.0,27.2401,27.253,27.0277,27.1307,418400.0
2011-08-19 12:30:00,42.17,42.37,42.08,42.26,517900.0,27.1371,27.2659,27.0792,27.1951,517900.0
2011-08-19 13:00:00,42.26,42.39,42.13,42.24,508200.0,27.1951,27.2787,27.1114,27.1822,508200.0
2011-08-19 13:30:00,42.24,42.25,41.74,42.03,1177500.0,27.1822,27.1886,26.8604,27.0471,1177500.0
2011-08-19 14:00:00,42.02,42.12,41.58,41.63,1113300.0,27.0406,27.105,26.7575,26.7896,1113300.0
2011-08-19 14:30:00,41.63,41.92,41.45,41.5,1465900.0,26.7896,26.9763,26.6738,26.706,1465900.0
2011-08-19 15:00:00,41.5,41.6,41.02,41.49,1641800.0,26.706,26.7703,26.3971,26.6996,1641800.0
2011-08-19 15:30:00,41.48,41.54,41.27,41.38,2242800.0,26.6931,26.7317,26.558,26.6288,2242800.0
2011-08-22 09:30:00,42.59,42.61,41.2,41.22,2511100.0,27.4074,27.4203,26.5129,26.5258,2511100.0
2011-08-22 10:00:00,41.22,41.48,40.49,41.48,3169000.0,26.5258,26.6931,26.056,26.6931,3169000.0
2011-08-22 10:30:00,41.48,41.63,41.14,41.14,1719000.0,26.6931,26.7896,26.4743,26.4743,1719000.0
2011-08-22 11:00:00,41.13,41.19,40.75,41.0,1088800.0,26.4679,26.5065,26.2234,26.3842,1088800.0
2011-08-22 11:30:00,41.02,41.14,40.28,40.48,1319500.0,26.3971,26.4743,25.9209,26.0496,1319500.0
2011-08-22 12:00:00,40.48,40.64,40.26,40.49,1074700.0,26.0496,26.1526,25.908,26.056,1074700.0
2011-08-22 12:30:00,40.49,41.27,40.37,41.21,1128900.0,26.056,26.558,25.9788,26.5194,1128900.0
2011-08-22 13:00:00,41.2,41.51,41.08,41.31,1086900.0,26.5129,26.7124,26.4357,26.5837,1086900.0
2011-08-22 13:30:00,41.3,41.41,40.71,41.06,865800.0,26.5773,26.6481,26.1976,26.4228,865800.0
2011-08-22 14:00:00,41.06,41.15,40.7,40.75,971800.0,26.4228,26.4808,26.1912,26.2234,971800.0
2011-08-22 14:30:00,40.75,40.79,40.35,40.38,835200.0,26.2234,26.2491,25.9659,25.9853,835200.0
2011-08-22 15:00:00,40.39,40.85,40.37,40.8,1079100.0,25.9917,26.2877,25.9788,26.2555,1079100.0
2011-08-22 15:30:00,40.8,40.94,40.39,40.55,2265200.0,26.2555,26.3456,25.9917,26.0946,2265200.0
2011-08-23 09:30:00,41.18,41.68,40.45,41.59,2237400.0,26.5001,26.8218,26.0303,26.7639,2237400.0
2011-08-23 10:00:00,41.62,42.0,41.55,41.78,1893000.0,26.7832,27.0277,26.7382,26.8862,1893000.0
2011-08-23 10:30:00,41.77,42.08,41.64,41.85,1649900.0,26.8797,27.0792,26.7961,26.9312,1649900.0
2011-08-23 11:00:00,41.86,42.03,41.75,42.03,964400.0,26.9377,27.0471,26.8669,27.0471,964400.0
2011-08-23 11:30:00,42.03,42.6,41.86,42.56,1423300.0,27.0471,27.4139,26.9377,27.3881,1423300.0
2011-08-23 12:00:00,42.57,42.59,42.18,42.32,996600.0,27.3946,27.4074,27.1436,27.2337,996600.0
2011-08-23 12:30:00,42.32,42.6,42.32,42.44,893900.0,27.2337,27.4139,27.2337,27.3109,893900.0
2011-08-23 13:00:00,42.44,42.6,42.27,42.37,678900.0,27.3109,27.4139,27.2015,27.2659,678900.0
2011-08-23 13:30:00,42.36,42.44,41.84,42.11,895700.0,27.2594,27.3109,26.9248,27.0985,895700.0
2011-08-23 14:00:00,42.12,42.44,42.01,42.37,999600.0,27.105,27.3109,27.0342,27.2659,999600.0
2011-08-23 14:30:00,42.38,42.61,42.38,42.6,760500.0,27.2723,27.4203,27.2723,27.4139,760500.0
2011-08-23 15:00:00,42.6,42.94,42.55,42.58,1520600.0,27.4139,27.6327,27.3817,27.401,1520600.0
2011-08-23 15:30:00,42.58,42.85,42.51,42.84,2201900.0,27.401,27.5747,27.3559,27.5683,2201900.0
2011-08-24 09:30:00,42.83,43.88,42.39,43.78,2304600.0,27.5619,28.2376,27.2787,28.1732,2304600.0
2011-08-24 10:00:00,43.76,43.93,43.13,43.3,1785300.0,28.1603,28.2697,27.7549,27.8643,1785300.0
2011-08-24 10:30:00,43.3,43.4,42.66,42.67,1767900.0,27.8643,27.9287,27.4525,27.4589,1767900.0
2011-08-24 11:00:00,42.67,43.46,42.51,43.3,1344800.0,27.4589,27.9673,27.3559,27.8643,1344800.0
2011-08-24 11:30:00,43.3,43.31,42.78,42.86,1012300.0,27.8643,27.8708,27.5297,27.5812,1012300.0
2011-08-24 12:00:00,42.87,43.13,42.71,43.04,818400.0,27.5876,27.7549,27.4846,27.697,818400.0
2011-08-24 12:30:00,43.04,43.35,42.86,43.29,716200.0,27.697,27.8965,27.5812,27.8579,716200.0
2011-08-24 13:00:00,43.3,43.5,43.13,43.41,842300.0,27.8643,27.993,27.7549,27.9351,842300.0
2011-08-24 13:30:00,43.42,43.47,43.01,43.31,807500.0,27.9415,27.9737,27.6777,27.8708,807500.0
2011-08-24 14:00:00,43.31,43.35,42.93,43.01,746500.0,27.8708,27.8965,27.6262,27.6777,746500.0
2011-08-24 14:30:00,43.01,43.35,43.0,43.34,665400.0,27.6777,27.8965,27.6713,27.8901,665400.0
2011-08-24 15:00:00,43.35,43.63,43.23,43.58,1176700.0,27.8965,28.0767,27.8193,28.0445,1176700.0
2011-08-24 15:30:00,43.58,43.76,43.54,43.62,2201500.0,28.0445,28.1603,28.0188,28.0702,2201500.0
2011-08-25 09:30:00,43.94,44.29,43.05,43.41,2068200.0,28.2762,28.5014,27.7034,27.9351,2068200.0
2011-08-25 10:00:00,43.41,43.41,42.77,42.96,2354600.0,27.9351,27.9351,27.5233,27.6455,2354600.0
2011-08-25 10:30:00,42.95,43.06,42.55,42.72,1695300.0,27.6391,27.7099,27.3817,27.4911,1695300.0
2011-08-25 11:00:00,42.71,43.33,42.68,43.18,1214300.0,27.4846,27.8836,27.4653,27.7871,1214300.0
2011-08-25 11:30:00,43.18,43.4,42.97,43.34,923400.0,27.7871,27.9287,27.652,27.8901,923400.0
2011-08-25 12:00:00,43.33,43.46,42.92,43.06,646800.0,27.8836,27.9673,27.6198,27.7099,646800.0
2011-08-25 12:30:00,43.06,43.06,42.54,42.76,895800.0,27.7099,27.7099,27.3752,27.5168,895800.0
2011-08-25 13:00:00,42.78,43.06,42.71,42.97,1021100.0,27.5297,27.7099,27.4846,27.652,1021100.0
2011-08-25 13:30:00,42.97,43.05,42.68,42.84,775900.0,27.652,27.7034,27.4653,27.5683,775900.0
2011-08-25 14:00:00,42.85,42.89,42.61,42.76,881900.0,27.5747,27.6005,27.4203,27.5168,881900.0
2011-08-25 14:30:00,42.76,42.85,42.31,42.35,811900.0,27.5168,27.5747,27.2272,27.253,811900.0
2011-08-25 15:00:00,42.33,42.66,42.22,42.43,1067100.0,27.2401,27.4525,27.1693,27.3045,1067100.0
2011-08-25 15:30:00,42.43,42.5,41.94,42.11,2006600.0,27.3045,27.3495,26.9891,27.0985,2006600.0
2011-08-26 09:30:00,41.71,42.69,41.55,42.56,1632800.0,26.8411,27.4718,26.7382,27.3881,1632800.0
2011-08-26 10:00:00,42.57,42.92,41.6,42.74,1598300.0,27.3946,27.6198,26.7703,27.504,1598300.0
2011-08-26 10:30:00,42.73,43.28,42.39,42.68,1837400.0,27.4975,27.8515,27.2787,27.4653,1837400.0
2011-08-26 11:00:00,42.68,43.7,42.57,43.19,1907500.0,27.4653,28.1217,27.3946,27.7935,1907500.0
2011-08-26 11:30:00,43.17,43.48,43.03,43.42,880100.0,27.7807,27.9802,27.6906,27.9415,880100.0
2011-08-26 12:00:00,43.43,43.77,43.41,43.7,1025200.0,27.948,28.1668,27.9351,28.1217,1025200.0
2011-08-26 12:30:00,43.7,43.73,43.32,43.46,850500.0,28.1217,28.141,27.8772,27.9673,850500.0
2011-08-26 13:00:00,43.47,43.7,43.37,43.69,727300.0,27.9737,28.1217,27.9094,28.1153,727300.0
2011-08-26 13:30:00,43.69,43.92,43.64,43.85,1146200.0,28.1153,28.2633,28.0831,28.2183,1146200.0
2011-08-26 14:00:00,43.86,43.9,43.41,43.44,939400.0,28.2247,28.2504,27.9351,27.9544,939400.0
2011-08-26 14:30:00,43.43,43.81,43.33,43.78,937500.0,27.948,28.1925,27.8836,28.1732,937500.0
2011-08-26 15:00:00,43.79,43.83,43.33,43.55,986500.0,28.1796,28.2054,27.8836,28.0252,986500.0
2011-08-26 15:30:00,43.55,43.88,43.5,43.81,1483200.0,28.0252,28.2376,27.993,28.1925,1483200.0
2011-08-29 09:30:00,44.83,45.0,44.38,44.55,1885600.0,28.8489,28.9583,28.5593,28.6687,1885600.0
2011-08-29 10:00:00,44.55,45.12,44.32,44.99,1718200.0,28.6687,29.0355,28.5207,28.9519,1718200.0
2011-08-29 10:30:00,44.99,45.3,44.94,45.28,1567400.0,28.9519,29.1514,28.9197,29.1385,1567400.0
2011-08-29 11:00:00,45.28,45.5,45.15,45.48,1440200.0,29.1385,29.2801,29.0548,29.2672,1440200.0
2011-08-29 11:30:00,45.48,45.77,45.45,45.73,1322600.0,29.2672,29.4538,29.2479,29.4281,1322600.0
2011-08-29 12:00:00,45.73,45.79,45.63,45.68,739200.0,29.4281,29.4667,29.3637,29.3959,739200.0
2011-08-29 12:30:00,45.67,45.98,45.62,45.88,897900.0,29.3895,29.589,29.3573,29.5246,897900.0
2011-08-29 13:00:00,45.87,45.99,45.7,45.7,620500.0,29.5182,29.5954,29.4088,29.4088,620500.0
2011-08-29 13:30:00,45.7,45.72,45.48,45.58,722700.0,29.4088,29.4216,29.2672,29.3315,722700.0
2011-08-29 14:00:00,45.58,45.87,45.58,45.72,587700.0,29.3315,29.5182,29.3315,29.4216,587700.0
2011-08-29 14:30:00,45.73,45.85,45.61,45.68,612100.0,29.4281,29.5053,29.3508,29.3959,612100.0
2011-08-29 15:00:00,45.68,45.88,45.65,45.84,700100.0,29.3959,29.5246,29.3766,29.4989,700100.0
2011-08-29 15:30:00,45.85,45.85,45.66,45.83,1617800.0,29.5053,29.5053,29.383,29.4924,1617800.0
2011-08-30 09:30:00,45.75,46.67,45.63,46.58,2607300.0,29.4409,30.033,29.3637,29.9751,2607300.0
2011-08-30 10:00:00,46.59,46.7,46.13,46.68,2595800.0,29.9815,30.0523,29.6855,30.0394,2595800.0
2011-08-30 10:30:00,46.67,47.18,46.58,47.1,2760200.0,30.033,30.3612,29.9751,30.3097,2760200.0
2011-08-30 11:00:00,47.09,47.27,46.86,47.25,1676500.0,30.3033,30.4191,30.1552,30.4062,1676500.0
2011-08-30 11:30:00,47.25,47.6,47.15,47.5,2023500.0,30.4062,30.6314,30.3419,30.5671,2023500.0
2011-08-30 12:00:00,47.5,47.56,47.19,47.22,1043100.0,30.5671,30.6057,30.3676,30.3869,1043100.0
2011-08-30 12:30:00,47.21,47.25,46.56,46.62,1531000.0,30.3805,30.4062,29.9622,30.0008,1531000.0
2011-08-30 13:00:00,46.62,46.88,46.45,46.72,1142000.0,30.0008,30.1681,29.8914,30.0652,1142000.0
2011-08-30 13:30:00,46.71,47.05,46.55,46.97,1166100.0,30.0587,30.2775,29.9558,30.226,1166100.0
2011-08-30 14:00:00,46.96,47.35,46.75,47.31,1763900.0,30.2196,30.4706,30.0845,30.4448,1763900.0
2011-08-30 14:30:00,47.31,47.48,47.07,47.38,1383400.0,30.4448,30.5542,30.2904,30.4899,1383400.0
2011-08-30 15:00:00,47.38,47.4,47.25,47.4,1073200.0,30.4899,30.5027,30.4062,30.5027,1073200.0
2011-08-30 15:30:00,47.41,47.48,46.98,46.99,2576800.0,30.5092,30.5542,30.2325,30.2389,2576800.0
2011-08-31 09:30:00,47.65,47.7,46.98,47.13,2405000.0,30.6636,30.6958,30.2325,30.329,2405000.0
2011-08-31 10:00:00,47.15,47.37,46.8,47.13,1837500.0,30.3419,30.4834,30.1166,30.329,1837500.0
2011-08-31 10:30:00,47.13,47.14,46.73,46.77,1411500.0,30.329,30.3354,30.0716,30.0973,1411500.0
2011-08-31 11:00:00,46.78,46.95,46.55,46.82,1463100.0,30.1038,30.2132,29.9558,30.1295,1463100.0
2011-08-31 11:30:00,46.81,47.03,46.6,46.6,945900.0,30.1231,30.2646,29.9879,29.9879,945900.0
2011-08-31 12:00:00,46.6,46.84,46.58,46.66,836100.0,29.9879,30.1424,29.9751,30.0265,836100.0
2011-08-31 12:30:00,46.66,46.7,46.36,46.7,949600.0,30.0265,30.0523,29.8335,30.0523,949600.0
2011-08-31 13:00:00,46.7,46.82,46.34,46.4,690700.0,30.0523,30.1295,29.8206,29.8592,690700.0
2011-08-31 13:30:00,46.4,46.56,46.08,46.1,898900.0,29.8592,29.9622,29.6533,29.6662,898900.0
2011-08-31 14:00:00,46.11,46.29,45.96,46.17,1092400.0,29.6726,29.7884,29.5761,29.7112,1092400.0
2011-08-31 14:30:00,46.17,46.21,45.88,46.07,1107500.0,29.7112,29.737,29.5246,29.6469,1107500.0
2011-08-31 15:00:00,46.07,46.42,45.93,46.25,1469800.0,29.6469,29.8721,29.5568,29.7627,1469800.0
2011-08-31 15:30:00,46.24,46.87,46.23,46.57,2275800.0,29.7563,30.1617,29.7498,29.9686,2275800.0
2011-09-01 09:30:00,46.97,47.46,46.77,47.19,2228800.0,30.226,30.5414,30.0973,30.3676,2228800.0
2011-09-01 10:00:00,47.17,47.54,46.99,47.15,2463400.0,30.3547,30.5928,30.2389,30.3419,2463400.0
2011-09-01 10:30:00,47.15,47.25,46.91,46.96,1513200.0,30.3419,30.4062,30.1874,30.2196,1513200.0
2011-09-01 11:00:00,46.96,47.26,46.8,47.22,1354500.0,30.2196,30.4127,30.1166,30.3869,1354500.0
2011-09-01 11:30:00,47.21,47.32,46.96,47.25,899200.0,30.3805,30.4513,30.2196,30.4062,899200.0
2011-09-01 12:00:00,47.25,47.26,47.01,47.24,689800.0,30.4062,30.4127,30.2518,30.3998,689800.0
2011-09-01 12:30:00,47.24,47.27,46.74,46.76,748700.0,30.3998,30.4191,30.078,30.0909,748700.0
2011-09-01 13:00:00,46.76,46.85,46.58,46.75,771400.0,30.0909,30.1488,29.9751,30.0845,771400.0
2011-09-01 13:30:00,46.75,46.75,46.38,46.43,968800.0,30.0845,30.0845,29.8464,29.8785,968800.0
2011-09-01 14:00:00,46.42,46.47,46.21,46.46,1013500.0,29.8721,29.9043,29.737,29.8978,1013500.0
2011-09-01 14:30:00,46.46,46.74,46.45,46.6,788700.0,29.8978,30.078,29.8914,29.9879,788700.0
2011-09-01 15:00:00,46.59,46.61,46.34,46.48,842100.0,29.9815,29.9944,29.8206,29.9107,842100.0
2011-09-01 15:30:00,46.48,46.52,46.28,46.36,1421900.0,29.9107,29.9364,29.782,29.8335,1421900.0
2011-09-02 09:30:00,45.25,45.61,44.75,45.56,2615100.0,29.1192,29.3508,28.7974,29.3187,2615100.0
2011-09-02 10:00:00,45.57,46.09,45.43,45.94,1542200.0,29.3251,29.6597,29.235,29.5632,1542200.0
2011-09-02 10:30:00,45.94,45.94,45.5,45.66,983100.0,29.5632,29.5632,29.2801,29.383,983100.0
2011-09-02 11:00:00,45.66,45.81,45.51,45.67,729100.0,29.383,29.4796,29.2865,29.3895,729100.0
2011-09-02 11:30:00,45.65,45.78,45.45,45.55,394700.0,29.3766,29.4602,29.2479,29.3122,394700.0
2011-09-02 12:00:00,45.56,45.8,45.45,45.51,429100.0,29.3187,29.4731,29.2479,29.2865,429100.0
2011-09-02 12:30:00,45.51,45.51,45.2,45.27,643400.0,29.2865,29.2865,29.087,29.1321,643400.0
2011-09-02 13:00:00,45.27,45.32,44.9,44.99,741000.0,29.1321,29.1642,28.894,28.9519,741000.0
2011-09-02 13:30:00,44.99,45.17,44.85,45.15,713400.0,28.9519,29.0677,28.8618,29.0548,713400.0
2011-09-02 14:00:00,45.15,45.17,44.81,44.88,823200.0,29.0548,29.0677,28.836,28.8811,823200.0
2011-09-02 14:30:00,44.88,44.94,44.73,44.85,886000.0,28.8811,28.9197,28.7846,28.8618,886000.0
2011-09-02 15:00:00,44.86,44.98,44.7,44.9,946800.0,28.8682,28.9454,28.7652,28.894,946800.0
2011-09-02 15:30:00,44.91,45.28,44.89,45.12,1387500.0,28.9004,29.1385,28.8875,29.0355,1387500.0
2011-09-06 09:30:00,43.46,45.15,43.26,44.96,2706100.0,27.9673,29.0548,27.8386,28.9326,2706100.0
2011-09-06 10:00:00,45.0,45.02,44.28,44.42,2025800.0,28.9583,28.9712,28.495,28.5851,2025800.0
2011-09-06 10:30:00,44.4,44.46,43.82,44.24,1364700.0,28.5722,28.6108,28.199,28.4692,1364700.0
2011-09-06 11:00:00,44.26,44.5,44.0,44.43,888400.0,28.4821,28.6365,28.3148,28.5915,888400.0
2011-09-06 11:30:00,44.44,44.51,44.24,44.47,702200.0,28.5979,28.643,28.4692,28.6172,702200.0
2011-09-06 12:00:00,44.47,44.86,44.32,44.74,900400.0,28.6172,28.8682,28.5207,28.791,900400.0
2011-09-06 12:30:00,44.73,44.78,44.56,44.6,443100.0,28.7846,28.8167,28.6752,28.7009,443100.0
2011-09-06 13:00:00,44.61,45.03,44.43,44.89,1186600.0,28.7073,28.9776,28.5915,28.8875,1186600.0
2011-09-06 13:30:00,44.89,45.49,44.8,45.33,1315500.0,28.8875,29.2736,28.8296,29.1707,1315500.0
2011-09-06 14:00:00,45.32,45.88,45.19,45.72,1076700.0,29.1642,29.5246,29.0806,29.4216,1076700.0
2011-09-06 14:30:00,45.72,45.73,45.23,45.29,899800.0,29.4216,29.4281,29.1063,29.1449,899800.0
2011-09-06 15:00:00,45.29,45.43,45.0,45.32,1064600.0,29.1449,29.235,28.9583,29.1642,1064600.0
2011-09-06 15:30:00,45.31,45.94,45.13,45.89,2202500.0,29.1578,29.5632,29.042,29.531,2202500.0
2011-09-07 09:30:00,47.2,47.65,47.0,47.45,3480300.0,30.374,30.6636,30.2453,30.5349,3480300.0
2011-09-07 10:00:00,47.45,47.56,47.15,47.33,1914500.0,30.5349,30.6057,30.3419,30.4577,1914500.0
2011-09-07 10:30:00,47.34,47.52,47.15,47.18,1440700.0,30.4641,30.58,30.3419,30.3612,1440700.0
2011-09-07 11:00:00,47.18,47.6,47.12,47.51,1344200.0,30.3612,30.6314,30.3226,30.5735,1344200.0
2011-09-07 11:30:00,47.51,47.54,47.37,47.43,641200.0,30.5735,30.5928,30.4834,30.5221,641200.0
2011-09-07 12:00:00,47.44,47.54,47.32,47.45,663300.0,30.5285,30.5928,30.4513,30.5349,663300.0
2011-09-07 12:30:00,47.45,47.77,47.45,47.68,1330500.0,30.5349,30.7408,30.5349,30.6829,1330500.0
2011-09-07 13:00:00,47.68,47.9,47.66,47.78,870300.0,30.6829,30.8245,30.6701,30.7473,870300.0
2011-09-07 13:30:00,47.78,47.79,47.44,47.46,1220600.0,30.7473,30.7537,30.5285,30.5414,1220600.0
2011-09-07 14:00:00,47.45,47.47,47.29,47.44,1179800.0,30.5349,30.5478,30.432,30.5285,1179800.0
2011-09-07 14:30:00,47.45,47.75,47.4,47.74,921000.0,30.5349,30.728,30.5027,30.7215,921000.0
2011-09-07 15:00:00,47.74,47.89,47.71,47.88,1531700.0,30.7215,30.8181,30.7022,30.8116,1531700.0
2011-09-07 15:30:00,47.89,48.0,47.55,48.0,3213900.0,30.8181,30.8889,30.5993,30.8889,3213900.0
2011-09-08 09:30:00,47.79,48.44,47.62,47.85,2830200.0,30.7537,31.172,30.6443,30.7923,2830200.0
2011-09-08 10:00:00,47.86,48.41,47.77,48.27,1762500.0,30.7988,31.1527,30.7408,31.0626,1762500.0
2011-09-08 10:30:00,48.26,48.46,47.94,48.09,1614600.0,31.0562,31.1849,30.8502,30.9468,1614600.0
2011-09-08 11:00:00,48.1,48.22,47.81,47.83,1089400.0,30.9532,31.0304,30.7666,30.7795,1089400.0
2011-09-08 11:30:00,47.83,47.97,47.66,47.74,1167500.0,30.7795,30.8696,30.6701,30.7215,1167500.0
2011-09-08 12:00:00,47.73,47.9,47.64,47.75,571200.0,30.7151,30.8245,30.6572,30.728,571200.0
2011-09-08 12:30:00,47.74,47.9,47.64,47.85,644000.0,30.7215,30.8245,30.6572,30.7923,644000.0
2011-09-08 13:00:00,47.86,47.91,47.7,47.78,581300.0,30.7988,30.8309,30.6958,30.7473,581300.0
2011-09-08 13:30:00,47.77,47.9,47.15,47.46,1669900.0,30.7408,30.8245,30.3419,30.5414,1669900.0
2011-09-08 14:00:00,47.46,47.46,46.82,46.97,1667200.0,30.5414,30.5414,30.1295,30.226,1667200.0
2011-09-08 14:30:00,46.97,47.16,46.85,46.98,1120200.0,30.226,30.3483,30.1488,30.2325,1120200.0
2011-09-08 15:00:00,46.98,47.23,46.73,47.23,1114800.0,30.2325,30.3933,30.0716,30.3933,1114800.0
2011-09-08 15:30:00,47.22,47.42,47.05,47.12,2605000.0,30.3869,30.5156,30.2775,30.3226,2605000.0
2011-09-09 09:30:00,47.13,47.76,46.75,47.47,3025000.0,30.329,30.7344,30.0845,30.5478,3025000.0
2011-09-09 10:00:00,47.47,47.79,47.11,47.44,1887900.0,30.5478,30.7537,30.3161,30.5285,1887900.0
2011-09-09 10:30:00,47.45,47.5,47.11,47.12,1105300.0,30.5349,30.5671,30.3161,30.3226,1105300.0
2011-09-09 11:00:00,47.12,47.51,46.9,46.98,1836200.0,30.3226,30.5735,30.181,30.2325,1836200.0
2011-09-09 11:30:00,46.97,47.22,46.71,46.74,1463500.0,30.226,30.3869,30.0587,30.078,1463500.0
2011-09-09 12:00:00,46.74,46.87,46.44,46.73,1021400.0,30.078,30.1617,29.885,30.0716,1021400.0
2011-09-09 12:30:00,46.74,46.89,46.47,46.77,755000.0,30.078,30.1746,29.9043,30.0973,755000.0
2011-09-09 13:00:00,46.78,46.93,46.56,46.61,829400.0,30.1038,30.2003,29.9622,29.9944,829400.0
2011-09-09 13:30:00,46.62,46.65,46.37,46.47,733600.0,30.0008,30.0201,29.8399,29.9043,733600.0
2011-09-09 14:00:00,46.48,46.6,46.11,46.14,819400.0,29.9107,29.9879,29.6726,29.6919,819400.0
2011-09-09 14:30:00,46.13,46.44,46.05,46.15,820100.0,29.6855,29.885,29.634,29.6983,820100.0
2011-09-09 15:00:00,46.15,46.31,45.97,46.11,1150200.0,29.6983,29.8013,29.5825,29.6726,1150200.0
2011-09-09 15:30:00,46.1,46.67,46.06,46.61,2494500.0,29.6662,30.033,29.6404,29.9944,2494500.0
2011-09-12 09:30:00,45.61,47.56,45.58,47.28,3271400.0,29.3508,30.6057,29.3315,30.4255,3271400.0
2011-09-12 10:00:00,47.3,47.44,46.5,46.59,1977200.0,30.4384,30.5285,29.9236,29.9815,1977200.0
2011-09-12 10:30:00,46.6,46.91,46.4,46.45,1243200.0,29.9879,30.1874,29.8592,29.8914,1243200.0
2011-09-12 11:00:00,46.44,46.98,46.35,46.9,979500.0,29.885,30.2325,29.8271,30.181,979500.0
2011-09-12 11:30:00,46.88,47.27,46.77,46.89,1011500.0,30.1681,30.4191,30.0973,30.1746,1011500.0
2011-09-12 12:00:00,46.88,47.35,46.88,47.35,859700.0,30.1681,30.4706,30.1681,30.4706,859700.0
2011-09-12 12:30:00,47.34,47.35,46.88,47.13,734800.0,30.4641,30.4706,30.1681,30.329,734800.0
2011-09-12 13:00:00,47.12,47.26,46.85,46.86,763700.0,30.3226,30.4127,30.1488,30.1552,763700.0
2011-09-12 13:30:00,46.87,46.88,46.41,46.7,843700.0,30.1617,30.1681,29.8657,30.0523,843700.0
2011-09-12 14:00:00,46.7,46.73,46.3,46.5,817200.0,30.0523,30.0716,29.7949,29.9236,817200.0
2011-09-12 14:30:00,46.52,47.16,46.46,46.59,1287400.0,29.9364,30.3483,29.8978,29.9815,1287400.0
2011-09-12 15:00:00,46.59,46.96,46.43,46.86,1081800.0,29.9815,30.2196,29.8785,30.1552,1081800.0
2011-09-12 15:30:00,46.86,47.55,46.83,47.51,2276400.0,30.1552,30.5993,30.1359,30.5735,2276400.0
2011-09-13 09:30:00,47.63,47.78,46.9,47.69,2453800.0,30.6508,30.7473,30.181,30.6894,2453800.0
2011-09-13 10:00:00,47.69,47.82,47.37,47.57,1770700.0,30.6894,30.773,30.4834,30.6121,1770700.0
2011-09-13 10:30:00,47.58,47.71,47.3,47.44,1775600.0,30.6186,30.7022,30.4384,30.5285,1775600.0
2011-09-13 11:00:00,47.43,47.52,47.18,47.36,1131400.0,30.5221,30.58,30.3612,30.477,1131400.0
2011-09-13 11:30:00,47.36,47.66,47.22,47.62,988300.0,30.477,30.6701,30.3869,30.6443,988300.0
2011-09-13 12:00:00,47.62,47.79,47.47,47.68,844700.0,30.6443,30.7537,30.5478,30.6829,844700.0
2011-09-13 12:30:00,47.67,47.89,47.6,47.79,591100.0,30.6765,30.8181,30.6314,30.7537,591100.0
2011-09-13 13:00:00,47.79,47.96,47.77,47.83,572400.0,30.7537,30.8631,30.7408,30.7795,572400.0
2011-09-13 13:30:00,47.83,48.0,47.79,47.97,789900.0,30.7795,30.8889,30.7537,30.8696,789900.0
2011-09-13 14:00:00,47.96,48.08,47.85,48.06,1209500.0,30.8631,30.9403,30.7923,30.9275,1209500.0
2011-09-13 14:30:00,48.06,48.07,47.71,47.8,1054700.0,30.9275,30.9339,30.7022,30.7602,1054700.0
2011-09-13 15:00:00,47.79,47.95,47.55,47.81,1156800.0,30.7537,30.8567,30.5993,30.7666,1156800.0
2011-09-13 15:30:00,47.82,48.06,47.74,47.88,1859500.0,30.773,30.9275,30.7215,30.8116,1859500.0
2011-09-14 09:30:00,48.31,48.4,47.74,48.05,2290100.0,31.0883,31.1463,30.7215,30.921,2290100.0
2011-09-14 10:00:00,48.06,48.13,47.37,47.56,2403000.0,30.9275,30.9725,30.4834,30.6057,2403000.0
2011-09-14 10:30:00,47.56,47.92,47.46,47.9,1782600.0,30.6057,30.8374,30.5414,30.8245,1782600.0
2011-09-14 11:00:00,47.89,48.25,47.72,48.23,1392000.0,30.8181,31.0497,30.7087,31.0369,1392000.0
2011-09-14 11:30:00,48.22,48.43,48.05,48.43,1420700.0,31.0304,31.1656,30.921,31.1656,1420700.0
2011-09-14 12:00:00,48.43,48.47,48.1,48.22,946300.0,31.1656,31.1913,30.9532,31.0304,946300.0
2011-09-14 12:30:00,48.23,48.35,48.08,48.2,803700.0,31.0369,31.1141,30.9403,31.0176,803700.0
2011-09-14 13:00:00,48.2,48.32,48.1,48.18,650700.0,31.0176,31.0948,30.9532,31.0047,650700.0
2011-09-14 13:30:00,48.18,48.42,48.1,48.2,950700.0,31.0047,31.1591,30.9532,31.0176,950700.0
2011-09-14 14:00:00,48.2,48.41,48.13,48.25,891700.0,31.0176,31.1527,30.9725,31.0497,891700.0
2011-09-14 14:30:00,48.26,48.47,48.21,48.4,989900.0,31.0562,31.1913,31.024,31.1463,989900.0
2011-09-14 15:00:00,48.39,48.5,48.36,48.43,1229600.0,31.1398,31.2106,31.1205,31.1656,1229600.0
2011-09-14 15:30:00,48.43,48.46,47.53,47.54,2903600.0,31.1656,31.1849,30.5864,30.5928,2903600.0
2011-09-15 09:30:00,47.94,47.96,47.14,47.55,2654600.0,30.8502,30.8631,30.3354,30.5993,2654600.0
2011-09-15 10:00:00,47.58,47.9,47.05,47.05,2025600.0,30.6186,30.8245,30.2775,30.2775,2025600.0
2011-09-15 10:30:00,47.05,47.24,46.85,46.97,1994800.0,30.2775,30.3998,30.1488,30.226,1994800.0
2011-09-15 11:00:00,46.97,47.5,46.76,47.5,1026500.0,30.226,30.5671,30.0909,30.5671,1026500.0
2011-09-15 11:30:00,47.5,47.78,47.49,47.68,1084500.0,30.5671,30.7473,30.5607,30.6829,1084500.0
2011-09-15 12:00:00,47.68,47.82,47.57,47.74,1020500.0,30.6829,30.773,30.6121,30.7215,1020500.0
2011-09-15 12:30:00,47.74,47.88,47.69,47.87,609200.0,30.7215,30.8116,30.6894,30.8052,609200.0
2011-09-15 13:00:00,47.86,47.95,47.72,47.72,656600.0,30.7988,30.8567,30.7087,30.7087,656600.0
2011-09-15 13:30:00,47.72,47.79,47.56,47.62,598100.0,30.7087,30.7537,30.6057,30.6443,598100.0
2011-09-15 14:00:00,47.62,47.79,47.5,47.58,737900.0,30.6443,30.7537,30.5671,30.6186,737900.0
2011-09-15 14:30:00,47.58,47.85,47.58,47.82,741900.0,30.6186,30.7923,30.6186,30.773,741900.0
2011-09-15 15:00:00,47.82,47.88,47.39,47.45,1031000.0,30.773,30.8116,30.4963,30.5349,1031000.0
2011-09-15 15:30:00,47.45,47.73,47.41,47.65,1502700.0,30.5349,30.7151,30.5092,30.6636,1502700.0
2011-09-16 09:30:00,47.94,47.94,47.24,47.58,1931800.0,30.8502,30.8502,30.3998,30.6186,1931800.0
2011-09-16 10:00:00,47.57,47.66,47.28,47.38,1408800.0,30.6121,30.6701,30.4255,30.4899,1408800.0
2011-09-16 10:30:00,47.37,47.48,46.97,47.16,1746700.0,30.4834,30.5542,30.226,30.3483,1746700.0
2011-09-16 11:00:00,47.13,47.36,46.98,47.09,1050400.0,30.329,30.477,30.2325,30.3033,1050400.0
2011-09-16 11:30:00,47.09,47.35,46.98,47.28,959100.0,30.3033,30.4706,30.2325,30.4255,959100.0
2011-09-16 12:00:00,47.29,47.35,47.21,47.32,446700.0,30.432,30.4706,30.3805,30.4513,446700.0
2011-09-16 12:30:00,47.32,47.61,47.3,47.54,770300.0,30.4513,30.6379,30.4384,30.5928,770300.0
2011-09-16 13:00:00,47.53,47.55,47.26,47.27,559000.0,30.5864,30.5993,30.4127,30.4191,559000.0
2011-09-16 13:30:00,47.28,47.36,47.11,47.32,782900.0,30.4255,30.477,30.3161,30.4513,782900.0
2011-09-16 14:00:00,47.33,47.68,47.33,47.65,976900.0,30.4577,30.6829,30.4577,30.6636,976900.0
2011-09-16 14:30:00,47.66,47.91,47.64,47.91,1093200.0,30.6701,30.8309,30.6572,30.8309,1093200.0
2011-09-16 15:00:00,47.92,47.95,47.65,47.66,1290300.0,30.8374,30.8567,30.6636,30.6701,1290300.0
2011-09-16 15:30:00,47.65,47.92,47.38,47.45,3265800.0,30.6636,30.8374,30.4899,30.5349,3265800.0
2011-09-19 09:30:00,46.53,47.23,46.51,47.15,2730500.0,29.9429,30.3933,29.93,30.3419,2730500.0
2011-09-19 10:00:00,47.14,47.25,46.86,46.9,1868000.0,30.3354,30.4062,30.1552,30.181,1868000.0
2011-09-19 10:30:00,46.9,47.07,46.82,47.01,1117200.0,30.181,30.2904,30.1295,30.2518,1117200.0
2011-09-19 11:00:00,47.01,47.98,47.0,47.77,1784900.0,30.2518,30.876,30.2453,30.7408,1784900.0
2011-09-19 11:30:00,47.77,48.2,47.72,48.19,1502700.0,30.7408,31.0176,30.7087,31.0111,1502700.0
2011-09-19 12:00:00,48.18,48.43,48.04,48.1,1383800.0,31.0047,31.1656,30.9146,30.9532,1383800.0
2011-09-19 12:30:00,48.11,48.25,47.94,48.05,643800.0,30.9596,31.0497,30.8502,30.921,643800.0
2011-09-19 13:00:00,48.04,48.15,47.87,48.0,590100.0,30.9146,30.9854,30.8052,30.8889,590100.0
2011-09-19 13:30:00,48.0,48.23,47.9,48.15,631700.0,30.8889,31.0369,30.8245,30.9854,631700.0
2011-09-19 14:00:00,48.15,48.19,47.9,48.08,721300.0,30.9854,31.0111,30.8245,30.9403,721300.0
2011-09-19 14:30:00,48.09,48.44,48.05,48.12,953700.0,30.9468,31.172,30.921,30.9661,953700.0
2011-09-19 15:00:00,48.13,48.7,48.01,48.7,2310200.0,30.9725,31.3393,30.8953,31.3393,2310200.0
2011-09-19 15:30:00,48.69,49.5,48.68,49.2,5835100.0,31.3329,31.8541,31.3264,31.6611,5835100.0
2011-09-20 09:30:00,49.27,49.92,49.08,49.92,4377800.0,31.7061,32.1244,31.5839,32.1244,4377800.0
2011-09-20 10:00:00,49.91,50.47,49.81,50.11,4512600.0,32.118,32.4783,32.0536,32.2467,4512600.0
2011-09-20 10:30:00,50.11,50.49,49.93,50.38,2095600.0,32.2467,32.4912,32.1308,32.4204,2095600.0
2011-09-20 11:00:00,50.38,50.4,50.11,50.16,1197400.0,32.4204,32.4333,32.2467,32.2789,1197400.0
2011-09-20 11:30:00,50.16,50.29,50.0,50.17,1029400.0,32.2789,32.3625,32.1759,32.2853,1029400.0
2011-09-20 12:00:00,50.17,50.18,49.5,49.66,1366700.0,32.2853,32.2917,31.8541,31.9571,1366700.0
2011-09-20 12:30:00,49.65,49.9,49.34,49.83,1166400.0,31.9507,32.1115,31.7512,32.0665,1166400.0
2011-09-20 13:00:00,49.82,49.94,49.44,49.59,796800.0,32.0601,32.1373,31.8155,31.912,796800.0
2011-09-20 13:30:00,49.57,49.79,49.53,49.68,570500.0,31.8992,32.0408,31.8734,31.97,570500.0
2011-09-20 14:00:00,49.67,49.84,49.55,49.73,642100.0,31.9635,32.0729,31.8863,32.0021,642100.0
2011-09-20 14:30:00,49.73,49.8,49.03,49.23,1294000.0,32.0021,32.0472,31.5517,31.6804,1294000.0
2011-09-20 15:00:00,49.24,49.3,48.69,48.79,1940900.0,31.6868,31.7254,31.3329,31.3972,1940900.0
2011-09-20 15:30:00,48.78,49.01,48.44,48.6,1851900.0,31.3908,31.5388,31.172,31.275,1851900.0
2011-09-21 09:30:00,49.17,49.9,49.16,49.9,3137800.0,31.6418,32.1115,31.6353,32.1115,3137800.0
2011-09-21 10:00:00,49.89,49.98,49.35,49.49,1840800.0,32.1051,32.163,31.7576,31.8477,1840800.0
2011-09-21 10:30:00,49.49,49.67,49.05,49.5,2231800.0,31.8477,31.9635,31.5645,31.8541,2231800.0
2011-09-21 11:00:00,49.5,50.14,49.29,49.71,2590600.0,31.8541,32.266,31.719,31.9893,2590600.0
2011-09-21 11:30:00,49.74,50.2,49.64,49.88,1319100.0,32.0086,32.3046,31.9442,32.0987,1319100.0
2011-09-21 12:00:00,49.87,49.99,49.6,49.7,837300.0,32.0922,32.1695,31.9185,31.9828,837300.0
2011-09-21 12:30:00,49.71,49.85,49.51,49.64,725300.0,31.9893,32.0794,31.8606,31.9442,725300.0
2011-09-21 13:00:00,49.64,49.7,49.4,49.54,752600.0,31.9442,31.9828,31.7898,31.8799,752600.0
2011-09-21 13:30:00,49.54,49.58,49.26,49.32,537900.0,31.8799,31.9056,31.6997,31.7383,537900.0
2011-09-21 14:00:00,49.32,49.49,49.01,49.36,900300.0,31.7383,31.8477,31.5388,31.764,900300.0
2011-09-21 14:30:00,49.29,49.55,48.62,49.05,1674100.0,31.719,31.8863,31.2878,31.5645,1674100.0
2011-09-21 15:00:00,49.04,49.44,48.65,48.67,1054700.0,31.5581,31.8155,31.3071,31.32,1054700.0
2011-09-21 15:30:00,48.68,48.71,48.07,48.21,4105600.0,31.3264,31.3458,30.9339,31.024,4105600.0
2011-09-22 09:30:00,46.48,46.68,45.2,45.34,4555000.0,29.9107,30.0394,29.087,29.1771,4555000.0
2011-09-22 10:00:00,45.35,47.04,45.3,46.4,2887000.0,29.1835,30.2711,29.1514,29.8592,2887000.0
2011-09-22 10:30:00,46.42,46.8,46.19,46.24,1452600.0,29.8721,30.1166,29.7241,29.7563,1452600.0
2011-09-22 11:00:00,46.23,46.4,46.03,46.06,1355800.0,29.7498,29.8592,29.6211,29.6404,1355800.0
2011-09-22 11:30:00,46.05,46.41,46.05,46.08,1109100.0,29.634,29.8657,29.634,29.6533,1109100.0
2011-09-22 12:00:00,46.08,46.17,45.51,45.89,1488400.0,29.6533,29.7112,29.2865,29.531,1488400.0
2011-09-22 12:30:00,45.88,46.07,45.68,45.96,1571500.0,29.5246,29.6469,29.3959,29.5761,1571500.0
2011-09-22 13:00:00,45.95,45.98,45.41,45.42,1161900.0,29.5696,29.589,29.2221,29.2286,1161900.0
2011-09-22 13:30:00,45.43,45.54,45.02,45.02,1311100.0,29.235,29.3058,28.9712,28.9712,1311100.0
2011-09-22 14:00:00,45.04,45.34,44.55,45.09,2461600.0,28.984,29.1771,28.6687,29.0162,2461600.0
2011-09-22 14:30:00,45.08,45.1,44.07,44.08,2413500.0,29.0098,29.0227,28.3598,28.3663,2413500.0
2011-09-22 15:00:00,44.09,44.51,43.96,44.18,2500400.0,28.3727,28.643,28.289,28.4306,2500400.0
2011-09-22 15:30:00,44.19,45.01,44.09,44.86,3678500.0,28.4371,28.9647,28.3727,28.8682,3678500.0
2011-09-23 09:30:00,44.53,45.78,44.52,45.38,2668800.0,28.6558,29.4602,28.6494,29.2028,2668800.0
2011-09-23 10:00:00,45.38,45.55,44.52,44.71,1735600.0,29.2028,29.3122,28.6494,28.7717,1735600.0
2011-09-23 10:30:00,44.71,45.27,44.65,45.01,1288800.0,28.7717,29.1321,28.7331,28.9647,1288800.0
2011-09-23 11:00:00,45.02,45.47,44.81,45.35,1068200.0,28.9712,29.2608,28.836,29.1835,1068200.0
2011-09-23 11:30:00,45.37,45.38,44.84,45.02,680400.0,29.1964,29.2028,28.8553,28.9712,680400.0
2011-09-23 12:00:00,45.02,45.25,44.82,45.11,713500.0,28.9712,29.1192,28.8425,29.0291,713500.0
2011-09-23 12:30:00,45.11,45.18,44.75,44.87,919300.0,29.0291,29.0741,28.7974,28.8746,919300.0
2011-09-23 13:00:00,44.88,44.93,44.53,44.67,1060600.0,28.8811,28.9133,28.6558,28.7459,1060600.0
2011-09-23 13:30:00,44.65,45.0,44.52,44.89,1115800.0,28.7331,28.9583,28.6494,28.8875,1115800.0
2011-09-23 14:00:00,44.9,44.94,44.37,44.44,893800.0,28.894,28.9197,28.5529,28.5979,893800.0
2011-09-23 14:30:00,44.44,44.53,44.21,44.27,872400.0,28.5979,28.6558,28.4499,28.4885,872400.0
2011-09-23 15:00:00,44.27,44.5,44.22,44.5,852100.0,28.4885,28.6365,28.4564,28.6365,852100.0
2011-09-23 15:30:00,44.5,44.62,44.22,44.36,2229200.0,28.6365,28.7138,28.4564,28.5465,2229200.0
2011-09-26 09:30:00,44.71,44.74,42.38,42.44,3286800.0,28.7717,28.791,27.2723,27.3109,3286800.0
2011-09-26 10:00:00,42.45,42.68,40.66,41.9,5486400.0,27.3173,27.4653,26.1654,26.9634,5486400.0
2011-09-26 10:30:00,41.9,41.97,41.12,41.83,2475000.0,26.9634,27.0084,26.4615,26.9184,2475000.0
2011-09-26 11:00:00,41.83,42.54,41.61,42.26,2459500.0,26.9184,27.3752,26.7768,27.1951,2459500.0
2011-09-26 11:30:00,42.28,43.0,42.0,42.89,1798400.0,27.2079,27.6713,27.0277,27.6005,1798400.0
2011-09-26 12:00:00,42.9,42.91,42.37,42.65,941900.0,27.6069,27.6134,27.2659,27.446,941900.0
2011-09-26 12:30:00,42.65,42.69,42.22,42.33,939200.0,27.446,27.4718,27.1693,27.2401,939200.0
2011-09-26 13:00:00,42.33,42.42,42.05,42.34,845600.0,27.2401,27.298,27.0599,27.2465,845600.0
2011-09-26 13:30:00,42.33,42.52,42.21,42.39,578500.0,27.2401,27.3624,27.1629,27.2787,578500.0
2011-09-26 14:00:00,42.39,42.9,42.32,42.7,1074200.0,27.2787,27.6069,27.2337,27.4782,1074200.0
2011-09-26 14:30:00,42.7,43.33,42.67,43.31,1084000.0,27.4782,27.8836,27.4589,27.8708,1084000.0
2011-09-26 15:00:00,43.32,43.59,43.3,43.36,1742700.0,27.8772,28.0509,27.8643,27.9029,1742700.0
2011-09-26 15:30:00,43.36,43.76,43.23,43.72,1876600.0,27.9029,28.1603,27.8193,28.1346,1876600.0
2011-09-27 09:30:00,45.27,45.73,44.64,45.45,3293600.0,29.1321,29.4281,28.7266,29.2479,3293600.0
2011-09-27 10:00:00,45.44,45.48,44.98,45.41,1735300.0,29.2415,29.2672,28.9454,29.2221,1735300.0
2011-09-27 10:30:00,45.41,45.69,45.2,45.68,1045300.0,29.2221,29.4023,29.087,29.3959,1045300.0
2011-09-27 11:00:00,45.67,45.84,45.45,45.54,1181600.0,29.3895,29.4989,29.2479,29.3058,1181600.0
2011-09-27 11:30:00,45.55,45.85,45.5,45.58,571200.0,29.3122,29.5053,29.2801,29.3315,571200.0
2011-09-27 12:00:00,45.57,45.75,45.53,45.54,489600.0,29.3251,29.4409,29.2994,29.3058,489600.0
2011-09-27 12:30:00,45.56,45.8,45.3,45.75,695800.0,29.3187,29.4731,29.1514,29.4409,695800.0
2011-09-27 13:00:00,45.75,45.85,45.64,45.82,504800.0,29.4409,29.5053,29.3702,29.486,504800.0
2011-09-27 13:30:00,45.82,45.95,45.63,45.9,540500.0,29.486,29.5696,29.3637,29.5375,540500.0
2011-09-27 14:00:00,45.89,46.0,45.75,45.75,630500.0,29.531,29.6018,29.4409,29.4409,630500.0
2011-09-27 14:30:00,45.75,45.84,45.53,45.56,630600.0,29.4409,29.4989,29.2994,29.3187,630600.0
2011-09-27 15:00:00,45.57,45.57,44.88,44.99,1425600.0,29.3251,29.3251,28.8811,28.9519,1425600.0
2011-09-27 15:30:00,44.98,45.31,44.4,44.69,2572500.0,28.9454,29.1578,28.5722,28.7588,2572500.0
2011-09-28 09:30:00,44.75,45.5,44.25,45.2,2047600.0,28.7974,29.2801,28.4757,29.087,2047600.0
2011-09-28 10:00:00,45.22,45.38,44.83,45.02,1468700.0,29.0999,29.2028,28.8489,28.9712,1468700.0
2011-09-28 10:30:00,45.01,45.38,44.72,45.18,1162600.0,28.9647,29.2028,28.7781,29.0741,1162600.0
2011-09-28 11:00:00,45.18,45.19,44.7,45.04,835500.0,29.0741,29.0806,28.7652,28.984,835500.0
2011-09-28 11:30:00,45.03,45.1,44.83,44.92,780800.0,28.9776,29.0227,28.8489,28.9068,780800.0
2011-09-28 12:00:00,44.93,44.97,44.7,44.78,567500.0,28.9133,28.939,28.7652,28.8167,567500.0
2011-09-28 12:30:00,44.77,44.82,44.36,44.69,658600.0,28.8103,28.8425,28.5465,28.7588,658600.0
2011-09-28 13:00:00,44.68,44.68,44.2,44.24,673900.0,28.7524,28.7524,28.4435,28.4692,673900.0
2011-09-28 13:30:00,44.25,44.35,43.83,43.87,875900.0,28.4757,28.54,28.2054,28.2311,875900.0
2011-09-28 14:00:00,43.85,44.01,43.59,43.96,978400.0,28.2183,28.3212,28.0509,28.289,978400.0
2011-09-28 14:30:00,43.97,44.19,43.88,44.0,886800.0,28.2955,28.4371,28.2376,28.3148,886800.0
2011-09-28 15:00:00,44.0,44.63,43.94,44.35,1379700.0,28.3148,28.7202,28.2762,28.54,1379700.0
2011-09-28 15:30:00,44.35,44.36,43.51,43.6,2199600.0,28.54,28.5465,27.9995,28.0574,2199600.0
2011-09-29 09:30:00,44.71,44.73,42.38,42.46,3292900.0,28.7717,28.7846,27.2723,27.3238,3292900.0
2011-09-29 10:00:00,42.45,42.76,41.0,41.04,4414800.0,27.3173,27.5168,26.3842,26.41,4414800.0
2011-09-29 10:30:00,41.04,41.48,40.44,40.97,5166500.0,26.41,26.6931,26.0239,26.3649,5166500.0
2011-09-29 11:00:00,40.97,41.95,40.91,41.91,2519300.0,26.3649,26.9956,26.3263,26.9698,2519300.0
2011-09-29 11:30:00,41.91,42.16,41.71,41.81,1557300.0,26.9698,27.1307,26.8411,26.9055,1557300.0
2011-09-29 12:00:00,41.8,42.04,41.64,41.87,862000.0,26.899,27.0535,26.7961,26.9441,862000.0
2011-09-29 12:30:00,41.87,41.89,41.28,41.61,1273000.0,26.9441,26.957,26.5644,26.7768,1273000.0
2011-09-29 13:00:00,41.61,41.62,41.02,41.03,1170400.0,26.7768,26.7832,26.3971,26.4035,1170400.0
2011-09-29 13:30:00,41.03,41.12,40.59,41.0,1889700.0,26.4035,26.4615,26.1204,26.3842,1889700.0
2011-09-29 14:00:00,41.0,41.38,40.25,41.19,2443400.0,26.3842,26.6288,25.9016,26.5065,2443400.0
2011-09-29 14:30:00,41.19,41.2,40.51,40.97,1572900.0,26.5065,26.5129,26.0689,26.3649,1572900.0
2011-09-29 15:00:00,40.97,41.15,40.58,40.96,1991600.0,26.3649,26.4808,26.114,26.3585,1991600.0
2011-09-29 15:30:00,40.96,41.44,40.95,41.34,3333500.0,26.3585,26.6674,26.3521,26.603,3333500.0
2011-09-30 09:30:00,39.91,40.0,37.75,38.19,7555200.0,25.6828,25.7407,24.2928,24.5759,7555200.0
2011-09-30 10:00:00,38.18,39.36,38.07,39.04,3381300.0,24.5695,25.3289,24.4987,25.1229,3381300.0
2011-09-30 10:30:00,39.03,39.19,38.8,38.98,2150200.0,25.1165,25.2195,24.9685,25.0843,2150200.0
2011-09-30 11:00:00,38.99,40.08,38.91,39.76,2642000.0,25.0908,25.7922,25.0393,25.5863,2642000.0
2011-09-30 11:30:00,39.76,40.1,39.29,39.37,1915900.0,25.5863,25.8051,25.2838,25.3353,1915900.0
2011-09-30 12:00:00,39.39,39.7,39.37,39.44,930000.0,25.3482,25.5477,25.3353,25.3803,930000.0
2011-09-30 12:30:00,39.44,39.44,39.1,39.18,841200.0,25.3803,25.3803,25.1615,25.213,841200.0
2011-09-30 13:00:00,39.19,39.2,38.72,38.98,955300.0,25.2195,25.2259,24.917,25.0843,955300.0
2011-09-30 13:30:00,38.97,39.15,38.81,38.93,680400.0,25.0779,25.1937,24.9749,25.0521,680400.0
2011-09-30 14:00:00,38.92,39.07,38.32,38.57,1355100.0,25.0457,25.1422,24.6596,24.8205,1355100.0
2011-09-30 14:30:00,38.57,38.84,38.36,38.7,1254100.0,24.8205,24.9942,24.6853,24.9041,1254100.0
2011-09-30 15:00:00,38.69,39.02,38.4,38.71,1627200.0,24.8977,25.1101,24.7111,24.9106,1627200.0
2011-09-30 15:30:00,38.71,38.84,38.3,38.35,3023100.0,24.9106,24.9942,24.6467,24.6789,3023100.0
2011-10-03 09:30:00,37.05,37.82,36.25,37.73,6052800.0,23.8423,24.3378,23.3275,24.2799,6052800.0
2011-10-03 10:00:00,37.72,38.92,37.66,38.04,3801900.0,24.2735,25.0457,24.2349,24.4794,3801900.0
2011-10-03 10:30:00,38.04,38.27,37.45,38.09,1920900.0,24.4794,24.6274,24.0997,24.5116,1920900.0
2011-10-03 11:00:00,38.09,38.23,37.67,38.05,1187200.0,24.5116,24.6017,24.2413,24.4859,1187200.0
2011-10-03 11:30:00,38.02,38.46,37.77,38.42,945300.0,24.4665,24.7497,24.3057,24.724,945300.0
2011-10-03 12:00:00,38.43,38.73,38.2,38.46,1430200.0,24.7304,24.9234,24.5824,24.7497,1430200.0
2011-10-03 12:30:00,38.45,38.77,38.0,38.01,1401700.0,24.7433,24.9492,24.4537,24.4601,1401700.0
2011-10-03 13:00:00,38.03,38.03,37.09,37.44,1995300.0,24.473,24.473,23.8681,24.0933,1995300.0
2011-10-03 13:30:00,37.45,37.57,37.0,37.49,1206600.0,24.0997,24.177,23.8102,24.1255,1206600.0
2011-10-03 14:00:00,37.48,37.76,37.25,37.26,1260400.0,24.119,24.2992,23.971,23.9775,1260400.0
2011-10-03 14:30:00,37.26,37.43,36.7,36.9,1671100.0,23.9775,24.0869,23.6171,23.7458,1671100.0
2011-10-03 15:00:00,36.9,37.31,36.77,36.93,1783400.0,23.7458,24.0097,23.6622,23.7651,1783400.0
2011-10-03 15:30:00,36.91,37.2,36.61,36.65,3540600.0,23.7522,23.9389,23.5592,23.5849,3540600.0
2011-10-04 09:30:00,36.66,37.64,36.2,36.69,3836500.0,23.5914,24.222,23.2953,23.6107,3836500.0
2011-10-04 10:00:00,36.68,37.3,36.36,36.74,2369400.0,23.6042,24.0032,23.3983,23.6428,2369400.0
2011-10-04 10:30:00,36.78,37.55,36.44,37.48,2281200.0,23.6686,24.1641,23.4498,24.119,2281200.0
2011-10-04 11:00:00,37.49,38.72,37.3,38.06,3271200.0,24.1255,24.917,24.0032,24.4923,3271200.0
2011-10-04 11:30:00,38.05,38.42,37.71,38.23,1462400.0,24.4859,24.724,24.2671,24.6017,1462400.0
2011-10-04 12:00:00,38.24,38.68,38.14,38.18,1278500.0,24.6081,24.8913,24.5438,24.5695,1278500.0
2011-10-04 12:30:00,38.16,38.52,38.01,38.07,842200.0,24.5566,24.7883,24.4601,24.4987,842200.0
2011-10-04 13:00:00,38.04,38.18,37.67,37.8,728100.0,24.4794,24.5695,24.2413,24.325,728100.0
2011-10-04 13:30:00,37.79,38.2,37.68,37.89,986900.0,24.3185,24.5824,24.2478,24.3829,986900.0
2011-10-04 14:00:00,37.88,38.08,37.16,37.52,1081400.0,24.3765,24.5052,23.9131,24.1448,1081400.0
2011-10-04 14:30:00,37.53,37.75,37.0,37.02,930100.0,24.1512,24.2928,23.8102,23.823,930100.0
2011-10-04 15:00:00,37.03,37.85,36.85,37.7,1558100.0,23.8295,24.3572,23.7136,24.2606,1558100.0
2011-10-04 15:30:00,37.7,39.2,37.61,39.13,3181500.0,24.2606,25.2259,24.2027,25.1809,3181500.0
2011-10-05 09:30:00,39.17,39.92,37.94,38.34,3539500.0,25.2066,25.6892,24.4151,24.6725,3539500.0
2011-10-05 10:00:00,38.34,38.66,38.16,38.43,2042200.0,24.6725,24.8784,24.5566,24.7304,2042200.0
2011-10-05 10:30:00,38.44,39.27,38.43,39.1,1318700.0,24.7368,25.2709,24.7304,25.1615,1318700.0
2011-10-05 11:00:00,39.05,39.24,38.71,38.81,1046000.0,25.1294,25.2516,24.9106,24.9749,1046000.0
2011-10-05 11:30:00,38.79,39.35,38.78,39.26,1081200.0,24.9621,25.3224,24.9556,25.2645,1081200.0
2011-10-05 12:00:00,39.27,39.56,38.96,38.98,1199700.0,25.2709,25.4576,25.0715,25.0843,1199700.0
2011-10-05 12:30:00,38.98,39.09,38.66,38.93,731600.0,25.0843,25.1551,24.8784,25.0521,731600.0
2011-10-05 13:00:00,38.94,39.37,38.81,39.29,555000.0,25.0586,25.3353,24.9749,25.2838,555000.0
2011-10-05 13:30:00,39.27,39.75,39.22,39.68,798500.0,25.2709,25.5798,25.2388,25.5348,798500.0
2011-10-05 14:00:00,39.69,39.85,39.56,39.8,647400.0,25.5412,25.6442,25.4576,25.612,647400.0
2011-10-05 14:30:00,39.8,39.85,39.33,39.6,934200.0,25.612,25.6442,25.3096,25.4833,934200.0
2011-10-05 15:00:00,39.6,39.93,39.44,39.84,1021500.0,25.4833,25.6957,25.3803,25.6378,1021500.0
2011-10-05 15:30:00,39.87,40.25,39.85,40.1,1881100.0,25.6571,25.9016,25.6442,25.8051,1881100.0
2011-10-06 09:30:00,41.43,41.97,40.9,41.27,4665300.0,26.6609,27.0084,26.3199,26.558,4665300.0
2011-10-06 10:00:00,41.27,41.7,41.01,41.33,1831800.0,26.558,26.8347,26.3907,26.5966,1831800.0
2011-10-06 10:30:00,41.32,42.0,41.27,41.84,2611300.0,26.5902,27.0277,26.558,26.9248,2611300.0
2011-10-06 11:00:00,41.84,41.97,41.61,41.81,1264200.0,26.9248,27.0084,26.7768,26.9055,1264200.0
2011-10-06 11:30:00,41.81,41.94,41.57,41.74,1019300.0,26.9055,26.9891,26.751,26.8604,1019300.0
2011-10-06 12:00:00,41.74,41.83,41.55,41.7,706700.0,26.8604,26.9184,26.7382,26.8347,706700.0
2011-10-06 12:30:00,41.69,41.79,41.4,41.44,714000.0,26.8283,26.8926,26.6416,26.6674,714000.0
2011-10-06 13:00:00,41.43,41.6,41.19,41.23,807600.0,26.6609,26.7703,26.5065,26.5322,807600.0
2011-10-06 13:30:00,41.23,41.55,41.11,41.52,930900.0,26.5322,26.7382,26.455,26.7189,930900.0
2011-10-06 14:00:00,41.54,41.8,41.45,41.69,790000.0,26.7317,26.899,26.6738,26.8283,790000.0
2011-10-06 14:30:00,41.68,41.72,41.4,41.61,851900.0,26.8218,26.8476,26.6416,26.7768,851900.0
2011-10-06 15:00:00,41.6,41.84,41.39,41.5,1197600.0,26.7703,26.9248,26.6352,26.706,1197600.0
2011-10-06 15:30:00,41.51,41.9,41.49,41.87,2296200.0,26.7124,26.9634,26.6996,26.9441,2296200.0
2011-10-07 09:30:00,42.37,42.95,41.92,42.11,3090600.0,27.2659,27.6391,26.9763,27.0985,3090600.0
2011-10-07 10:00:00,42.11,42.62,41.75,42.52,1959400.0,27.0985,27.4267,26.8669,27.3624,1959400.0
2011-10-07 10:30:00,42.49,42.63,41.83,41.85,1202000.0,27.3431,27.4332,26.9184,26.9312,1202000.0
2011-10-07 11:00:00,41.87,41.99,41.35,41.86,2620200.0,26.9441,27.0213,26.6095,26.9377,2620200.0
2011-10-07 11:30:00,41.86,41.95,41.32,41.48,1253000.0,26.9377,26.9956,26.5902,26.6931,1253000.0
2011-10-07 12:00:00,41.48,41.56,40.89,41.27,1709100.0,26.6931,26.7446,26.3134,26.558,1709100.0
2011-10-07 12:30:00,41.27,41.42,40.95,40.96,1420100.0,26.558,26.6545,26.3521,26.3585,1420100.0
2011-10-07 13:00:00,40.96,41.23,40.91,41.14,1271300.0,26.3585,26.5322,26.3263,26.4743,1271300.0
2011-10-07 13:30:00,41.13,41.35,40.94,41.3,946800.0,26.4679,26.6095,26.3456,26.5773,946800.0
2011-10-07 14:00:00,41.31,41.7,41.17,41.52,852600.0,26.5837,26.8347,26.4936,26.7189,852600.0
2011-10-07 14:30:00,41.51,41.8,41.4,41.7,1065800.0,26.7124,26.899,26.6416,26.8347,1065800.0
2011-10-07 15:00:00,41.7,42.32,41.57,42.3,1507200.0,26.8347,27.2337,26.751,27.2208,1507200.0
2011-10-07 15:30:00,42.28,42.42,41.55,41.6,2707600.0,27.2079,27.298,26.7382,26.7703,2707600.0
2011-10-10 09:30:00,42.65,43.86,42.58,43.77,3573400.0,27.446,28.2247,27.401,28.1668,3573400.0
2011-10-10 10:00:00,43.77,44.47,43.64,44.28,3250600.0,28.1668,28.6172,28.0831,28.495,3250600.0
2011-10-10 10:30:00,44.28,44.59,44.0,44.01,2172600.0,28.495,28.6945,28.3148,28.3212,2172600.0
2011-10-10 11:00:00,44.0,44.2,43.92,44.2,1138600.0,28.3148,28.4435,28.2633,28.4435,1138600.0
2011-10-10 11:30:00,44.19,44.78,44.18,44.36,1244300.0,28.4371,28.8167,28.4306,28.5465,1244300.0
2011-10-10 12:00:00,44.38,44.53,44.25,44.27,706500.0,28.5593,28.6558,28.4757,28.4885,706500.0
2011-10-10 12:30:00,44.27,44.32,44.04,44.14,723300.0,28.4885,28.5207,28.3405,28.4049,723300.0
2011-10-10 13:00:00,44.15,44.5,44.06,44.39,975000.0,28.4113,28.6365,28.3534,28.5658,975000.0
2011-10-10 13:30:00,44.37,44.57,44.18,44.44,979400.0,28.5529,28.6816,28.4306,28.5979,979400.0
2011-10-10 14:00:00,44.46,44.55,44.28,44.43,730400.0,28.6108,28.6687,28.495,28.5915,730400.0
2011-10-10 14:30:00,44.43,44.57,44.32,44.43,759000.0,28.5915,28.6816,28.5207,28.5915,759000.0
2011-10-10 15:00:00,44.42,44.46,44.05,44.2,1170300.0,28.5851,28.6108,28.347,28.4435,1170300.0
2011-10-10 15:30:00,44.2,44.65,44.0,44.64,2581200.0,28.4435,28.7331,28.3148,28.7266,2581200.0
2011-10-11 09:30:00,44.18,44.28,43.85,44.01,2282000.0,28.4306,28.495,28.2183,28.3212,2282000.0
2011-10-11 10:00:00,44.0,44.67,43.81,44.63,1385700.0,28.3148,28.7459,28.1925,28.7202,1385700.0
2011-10-11 10:30:00,44.62,45.18,44.5,44.79,1719700.0,28.7138,29.0741,28.6365,28.8232,1719700.0
2011-10-11 11:00:00,44.8,45.12,44.66,44.98,1073600.0,28.8296,29.0355,28.7395,28.9454,1073600.0
2011-10-11 11:30:00,44.98,45.5,44.97,45.44,1059300.0,28.9454,29.2801,28.939,29.2415,1059300.0
2011-10-11 12:00:00,45.44,45.75,45.35,45.46,970500.0,29.2415,29.4409,29.1835,29.2543,970500.0
2011-10-11 12:30:00,45.46,45.5,44.98,45.08,856100.0,29.2543,29.2801,28.9454,29.0098,856100.0
2011-10-11 13:00:00,45.07,45.23,44.86,45.12,662400.0,29.0033,29.1063,28.8682,29.0355,662400.0
2011-10-11 13:30:00,45.13,45.45,44.93,45.43,524400.0,29.042,29.2479,28.9133,29.235,524400.0
2011-10-11 14:00:00,45.44,45.45,44.92,44.95,688600.0,29.2415,29.2479,28.9068,28.9261,688600.0
2011-10-11 14:30:00,44.96,45.07,44.51,44.77,925500.0,28.9326,29.0033,28.643,28.8103,925500.0
2011-10-11 15:00:00,44.78,45.19,44.77,44.8,1164600.0,28.8167,29.0806,28.8103,28.8296,1164600.0
2011-10-11 15:30:00,44.8,45.08,44.68,44.81,1652800.0,28.8296,29.0098,28.7524,28.836,1652800.0
2011-10-12 09:30:00,45.64,45.64,44.37,44.69,2507800.0,29.3702,29.3702,28.5529,28.7588,2507800.0
2011-10-12 10:00:00,44.68,45.05,44.5,44.55,1515800.0,28.7524,28.9905,28.6365,28.6687,1515800.0
2011-10-12 10:30:00,44.55,44.98,44.55,44.72,927100.0,28.6687,28.9454,28.6687,28.7781,927100.0
2011-10-12 11:00:00,44.72,45.48,44.7,45.43,1475500.0,28.7781,29.2672,28.7652,29.235,1475500.0
2011-10-12 11:30:00,45.44,45.57,45.22,45.25,953400.0,29.2415,29.3251,29.0999,29.1192,953400.0
2011-10-12 12:00:00,45.25,45.36,45.07,45.3,474800.0,29.1192,29.19,29.0033,29.1514,474800.0
2011-10-12 12:30:00,45.3,45.55,45.22,45.55,520700.0,29.1514,29.3122,29.0999,29.3122,520700.0
2011-10-12 13:00:00,45.54,45.62,45.34,45.4,609300.0,29.3058,29.3573,29.1771,29.2157,609300.0
2011-10-12 13:30:00,45.41,45.52,45.2,45.24,478700.0,29.2221,29.2929,29.087,29.1127,478700.0
2011-10-12 14:00:00,45.23,45.37,45.14,45.22,635500.0,29.1063,29.1964,29.0484,29.0999,635500.0
2011-10-12 14:30:00,45.23,45.4,44.78,44.8,989100.0,29.1063,29.2157,28.8167,28.8296,989100.0
2011-10-12 15:00:00,44.8,44.93,44.56,44.72,1253100.0,28.8296,28.9133,28.6752,28.7781,1253100.0
2011-10-12 15:30:00,44.74,44.95,44.28,44.37,2169800.0,28.791,28.9261,28.495,28.5529,2169800.0
2011-10-13 09:30:00,44.19,44.87,44.0,44.45,1624600.0,28.4371,28.8746,28.3148,28.6044,1624600.0
2011-10-13 10:00:00,44.46,44.52,44.15,44.22,1356800.0,28.6108,28.6494,28.4113,28.4564,1356800.0
2011-10-13 10:30:00,44.2,44.33,42.78,42.83,2492400.0,28.4435,28.5271,27.5297,27.5619,2492400.0
2011-10-13 11:00:00,42.84,43.78,42.53,43.67,2279600.0,27.5683,28.1732,27.3688,28.1024,2279600.0
2011-10-13 11:30:00,43.68,43.9,43.49,43.5,931400.0,28.1089,28.2504,27.9866,27.993,931400.0
2011-10-13 12:00:00,43.51,43.56,43.06,43.07,846500.0,27.9995,28.0316,27.7099,27.7163,846500.0
2011-10-13 12:30:00,43.08,43.3,42.8,43.25,1034700.0,27.7227,27.8643,27.5426,27.8321,1034700.0
2011-10-13 13:00:00,43.25,43.77,43.17,43.72,890400.0,27.8321,28.1668,27.7807,28.1346,890400.0
2011-10-13 13:30:00,43.71,43.87,43.44,43.49,738000.0,28.1282,28.2311,27.9544,27.9866,738000.0
2011-10-13 14:00:00,43.49,43.65,43.32,43.47,656700.0,27.9866,28.0896,27.8772,27.9737,656700.0
2011-10-13 14:30:00,43.48,43.88,43.46,43.76,594300.0,27.9802,28.2376,27.9673,28.1603,594300.0
2011-10-13 15:00:00,43.76,44.18,43.63,43.69,1166900.0,28.1603,28.4306,28.0767,28.1153,1166900.0
2011-10-13 15:30:00,43.68,43.88,43.6,43.79,1135500.0,28.1089,28.2376,28.0574,28.1796,1135500.0
2011-10-14 09:30:00,45.02,45.25,44.48,44.57,1944200.0,28.9712,29.1192,28.6237,28.6816,1944200.0
2011-10-14 10:00:00,44.61,44.76,43.96,44.0,1198700.0,28.7073,28.8039,28.289,28.3148,1198700.0
2011-10-14 10:30:00,44.01,44.47,43.84,44.27,1149700.0,28.3212,28.6172,28.2118,28.4885,1149700.0
2011-10-14 11:00:00,44.27,44.36,43.85,43.96,597500.0,28.4885,28.5465,28.2183,28.289,597500.0
2011-10-14 11:30:00,43.96,44.14,43.85,43.97,634600.0,28.289,28.4049,28.2183,28.2955,634600.0
2011-10-14 12:00:00,43.98,44.16,43.9,44.13,364200.0,28.3019,28.4177,28.2504,28.3984,364200.0
2011-10-14 12:30:00,44.14,44.34,44.12,44.18,595800.0,28.4049,28.5336,28.392,28.4306,595800.0
2011-10-14 13:00:00,44.19,44.45,44.17,44.29,527300.0,28.4371,28.6044,28.4242,28.5014,527300.0
2011-10-14 13:30:00,44.29,44.71,44.28,44.62,724200.0,28.5014,28.7717,28.495,28.7138,724200.0
2011-10-14 14:00:00,44.63,44.72,44.53,44.69,422800.0,28.7202,28.7781,28.6558,28.7588,422800.0
2011-10-14 14:30:00,44.7,44.88,44.55,44.86,486700.0,28.7652,28.8811,28.6687,28.8682,486700.0
2011-10-14 15:00:00,44.87,45.2,44.84,45.17,1174900.0,28.8746,29.087,28.8553,29.0677,1174900.0
2011-10-14 15:30:00,45.17,45.36,45.0,45.24,1799100.0,29.0677,29.19,28.9583,29.1127,1799100.0
2011-10-17 09:30:00,44.85,45.7,44.82,45.66,1674300.0,28.8618,29.4088,28.8425,29.383,1674300.0
2011-10-17 10:00:00,45.68,45.68,44.94,44.94,1530600.0,29.3959,29.3959,28.9197,28.9197,1530600.0
2011-10-17 10:30:00,44.94,45.37,44.9,45.23,1040100.0,28.9197,29.1964,28.894,29.1063,1040100.0
2011-10-17 11:00:00,45.22,45.48,45.11,45.47,593600.0,29.0999,29.2672,29.0291,29.2608,593600.0
2011-10-17 11:30:00,45.48,45.53,45.0,45.03,719800.0,29.2672,29.2994,28.9583,28.9776,719800.0
2011-10-17 12:00:00,45.03,45.11,44.8,44.91,730700.0,28.9776,29.0291,28.8296,28.9004,730700.0
2011-10-17 12:30:00,44.91,44.96,44.62,44.77,556500.0,28.9004,28.9326,28.7138,28.8103,556500.0
2011-10-17 13:00:00,44.76,45.0,44.6,44.86,476400.0,28.8039,28.9583,28.7009,28.8682,476400.0
2011-10-17 13:30:00,44.86,44.9,44.66,44.81,331900.0,28.8682,28.894,28.7395,28.836,331900.0
2011-10-17 14:00:00,44.82,44.84,44.62,44.74,322700.0,28.8425,28.8553,28.7138,28.791,322700.0
2011-10-17 14:30:00,44.73,44.75,44.5,44.74,493700.0,28.7846,28.7974,28.6365,28.791,493700.0
2011-10-17 15:00:00,44.73,44.96,44.72,44.81,660800.0,28.7846,28.9326,28.7781,28.836,660800.0
2011-10-17 15:30:00,44.81,44.9,44.53,44.59,1169100.0,28.836,28.894,28.6558,28.6945,1169100.0
2011-10-18 09:30:00,44.39,44.45,43.13,43.41,1900300.0,28.5658,28.6044,27.7549,27.9351,1900300.0
2011-10-18 10:00:00,43.4,43.79,43.27,43.65,1352500.0,27.9287,28.1796,27.845,28.0896,1352500.0
2011-10-18 10:30:00,43.64,43.95,43.53,43.79,947100.0,28.0831,28.2826,28.0123,28.1796,947100.0
2011-10-18 11:00:00,43.77,43.93,43.61,43.72,644500.0,28.1668,28.2697,28.0638,28.1346,644500.0
2011-10-18 11:30:00,43.73,44.47,43.73,44.31,1050400.0,28.141,28.6172,28.141,28.5143,1050400.0
2011-10-18 12:00:00,44.31,44.42,44.27,44.41,462100.0,28.5143,28.5851,28.4885,28.5786,462100.0
2011-10-18 12:30:00,44.4,44.71,44.31,44.69,802800.0,28.5722,28.7717,28.5143,28.7588,802800.0
2011-10-18 13:00:00,44.69,44.77,44.42,44.69,777700.0,28.7588,28.8103,28.5851,28.7588,777700.0
2011-10-18 13:30:00,44.7,44.7,44.44,44.54,607400.0,28.7652,28.7652,28.5979,28.6623,607400.0
2011-10-18 14:00:00,44.56,44.85,44.5,44.8,740800.0,28.6752,28.8618,28.6365,28.8296,740800.0
2011-10-18 14:30:00,44.81,44.97,44.69,44.93,609700.0,28.836,28.939,28.7588,28.9133,609700.0
2011-10-18 15:00:00,44.93,45.65,44.92,45.2,1612500.0,28.9133,29.3766,28.9068,29.087,1612500.0
2011-10-18 15:30:00,45.21,45.42,44.95,45.21,1607100.0,29.0934,29.2286,28.9261,29.0934,1607100.0
2011-10-19 09:30:00,44.96,45.39,44.6,45.07,1374000.0,28.9326,29.2093,28.7009,29.0033,1374000.0
2011-10-19 10:00:00,45.09,45.87,44.99,45.71,1747500.0,29.0162,29.5182,28.9519,29.4152,1747500.0
2011-10-19 10:30:00,45.72,45.76,45.09,45.15,1384300.0,29.4216,29.4474,29.0162,29.0548,1384300.0
2011-10-19 11:00:00,45.15,45.21,44.82,44.97,1147100.0,29.0548,29.0934,28.8425,28.939,1147100.0
2011-10-19 11:30:00,44.97,44.99,44.5,44.5,972200.0,28.939,28.9519,28.6365,28.6365,972200.0
2011-10-19 12:00:00,44.51,44.82,44.5,44.75,597100.0,28.643,28.8425,28.6365,28.7974,597100.0
2011-10-19 12:30:00,44.76,44.76,44.43,44.62,506900.0,28.8039,28.8039,28.5915,28.7138,506900.0
2011-10-19 13:00:00,44.63,44.78,44.62,44.69,404700.0,28.7202,28.8167,28.7138,28.7588,404700.0
2011-10-19 13:30:00,44.68,44.74,44.49,44.74,911600.0,28.7524,28.791,28.6301,28.791,911600.0
2011-10-19 14:00:00,44.71,44.77,44.0,44.09,1564800.0,28.7717,28.8103,28.3148,28.3727,1564800.0
2011-10-19 14:30:00,44.11,44.12,43.81,43.86,1360800.0,28.3856,28.392,28.1925,28.2247,1360800.0
2011-10-19 15:00:00,43.87,43.93,43.47,43.51,1339100.0,28.2311,28.2697,27.9737,27.9995,1339100.0
2011-10-19 15:30:00,43.51,43.74,43.3,43.39,2560800.0,27.9995,28.1475,27.8643,27.9222,2560800.0
2011-10-20 09:30:00,42.79,43.03,40.75,41.2,5602100.0,27.5361,27.6906,26.2234,26.5129,5602100.0
2011-10-20 10:00:00,41.2,42.02,41.19,41.93,2670600.0,26.5129,27.0406,26.5065,26.9827,2670600.0
2011-10-20 10:30:00,41.94,42.38,41.84,41.9,1965500.0,26.9891,27.2723,26.9248,26.9634,1965500.0
2011-10-20 11:00:00,41.9,41.97,41.68,41.88,933300.0,26.9634,27.0084,26.8218,26.9505,933300.0
2011-10-20 11:30:00,41.9,42.2,41.78,42.11,998700.0,26.9634,27.1565,26.8862,27.0985,998700.0
2011-10-20 12:00:00,42.1,42.13,41.7,41.95,612800.0,27.0921,27.1114,26.8347,26.9956,612800.0
2011-10-20 12:30:00,41.95,42.09,41.75,41.99,835300.0,26.9956,27.0857,26.8669,27.0213,835300.0
2011-10-20 13:00:00,41.99,42.3,41.9,42.01,1228400.0,27.0213,27.2208,26.9634,27.0342,1228400.0
2011-10-20 13:30:00,42.01,42.04,41.82,41.86,676600.0,27.0342,27.0535,26.9119,26.9377,676600.0
2011-10-20 14:00:00,41.86,42.04,41.72,41.93,481400.0,26.9377,27.0535,26.8476,26.9827,481400.0
2011-10-20 14:30:00,41.94,42.4,41.87,42.16,1055900.0,26.9891,27.2852,26.9441,27.1307,1055900.0
2011-10-20 15:00:00,42.17,42.21,41.43,41.54,1165300.0,27.1371,27.1629,26.6609,26.7317,1165300.0
2011-10-20 15:30:00,41.55,41.88,41.49,41.76,1571100.0,26.7382,26.9505,26.6996,26.8733,1571100.0
2011-10-21 09:30:00,42.47,42.49,41.79,41.99,1812900.0,27.3302,27.3431,26.8926,27.0213,1812900.0
2011-10-21 10:00:00,41.99,42.15,41.92,42.14,1619100.0,27.0213,27.1243,26.9763,27.1178,1619100.0
2011-10-21 10:30:00,42.15,42.39,42.05,42.19,1762000.0,27.1243,27.2787,27.0599,27.15,1762000.0
2011-10-21 11:00:00,42.19,42.25,41.92,41.93,887100.0,27.15,27.1886,26.9763,26.9827,887100.0
2011-10-21 11:30:00,41.94,42.1,41.75,41.79,574200.0,26.9891,27.0921,26.8669,26.8926,574200.0
2011-10-21 12:00:00,41.8,41.8,41.13,41.34,1237500.0,26.899,26.899,26.4679,26.603,1237500.0
2011-10-21 12:30:00,41.35,41.36,40.3,40.4,2465400.0,26.6095,26.6159,25.9338,25.9981,2465400.0
2011-10-21 13:00:00,40.4,40.68,40.08,40.3,1314400.0,25.9981,26.1783,25.7922,25.9338,1314400.0
2011-10-21 13:30:00,40.3,40.68,40.27,40.56,724300.0,25.9338,26.1783,25.9145,26.1011,724300.0
2011-10-21 14:00:00,40.56,41.11,40.55,40.95,951000.0,26.1011,26.455,26.0946,26.3521,951000.0
2011-10-21 14:30:00,40.96,41.11,40.94,41.07,697500.0,26.3585,26.455,26.3456,26.4293,697500.0
2011-10-21 15:00:00,41.09,41.27,40.93,40.93,993100.0,26.4421,26.558,26.3392,26.3392,993100.0
2011-10-21 15:30:00,40.94,41.31,40.94,41.31,1605600.0,26.3456,26.5837,26.3456,26.5837,1605600.0
2011-10-24 09:30:00,42.17,43.7,41.86,43.25,4098800.0,27.1371,28.1217,26.9377,27.8321,4098800.0
2011-10-24 10:00:00,43.27,43.69,43.0,43.32,1736200.0,27.845,28.1153,27.6713,27.8772,1736200.0
2011-10-24 10:30:00,43.31,43.84,43.31,43.82,1248700.0,27.8708,28.2118,27.8708,28.199,1248700.0
2011-10-24 11:00:00,43.79,44.1,43.76,44.04,1372900.0,28.1796,28.3791,28.1603,28.3405,1372900.0
2011-10-24 11:30:00,44.02,44.09,43.77,43.82,716100.0,28.3277,28.3727,28.1668,28.199,716100.0
2011-10-24 12:00:00,43.82,44.15,43.81,44.12,664400.0,28.199,28.4113,28.1925,28.392,664400.0
2011-10-24 12:30:00,44.13,44.15,43.83,44.07,509900.0,28.3984,28.4113,28.2054,28.3598,509900.0
2011-10-24 13:00:00,44.09,44.2,44.02,44.1,458300.0,28.3727,28.4435,28.3277,28.3791,458300.0
2011-10-24 13:30:00,44.09,44.39,44.09,44.34,639500.0,28.3727,28.5658,28.3727,28.5336,639500.0
2011-10-24 14:00:00,44.34,44.34,44.13,44.15,644200.0,28.5336,28.5336,28.3984,28.4113,644200.0
2011-10-24 14:30:00,44.16,44.25,44.04,44.23,490300.0,28.4177,28.4757,28.3405,28.4628,490300.0
2011-10-24 15:00:00,44.23,44.48,44.2,44.23,949000.0,28.4628,28.6237,28.4435,28.4628,949000.0
2011-10-24 15:30:00,44.23,44.4,44.09,44.37,1478000.0,28.4628,28.5722,28.3727,28.5529,1478000.0
2011-10-25 09:30:00,44.08,44.23,43.13,43.42,2159700.0,28.3663,28.4628,27.7549,27.9415,2159700.0
2011-10-25 10:00:00,43.42,43.74,43.23,43.63,995900.0,27.9415,28.1475,27.8193,28.0767,995900.0
2011-10-25 10:30:00,43.65,43.88,43.25,43.31,870800.0,28.0896,28.2376,27.8321,27.8708,870800.0
2011-10-25 11:00:00,43.31,43.38,43.03,43.12,851000.0,27.8708,27.9158,27.6906,27.7485,851000.0
2011-10-25 11:30:00,43.11,43.31,43.07,43.16,437500.0,27.7421,27.8708,27.7163,27.7742,437500.0
2011-10-25 12:00:00,43.17,43.28,43.01,43.21,573900.0,27.7807,27.8515,27.6777,27.8064,573900.0
2011-10-25 12:30:00,43.2,43.25,42.66,42.75,795700.0,27.8,27.8321,27.4525,27.5104,795700.0
2011-10-25 13:00:00,42.75,42.97,42.73,42.81,531400.0,27.5104,27.652,27.4975,27.549,531400.0
2011-10-25 13:30:00,42.81,42.82,42.52,42.62,561600.0,27.549,27.5554,27.3624,27.4267,561600.0
2011-10-25 14:00:00,42.62,42.62,42.22,42.28,862600.0,27.4267,27.4267,27.1693,27.2079,862600.0
2011-10-25 14:30:00,42.27,42.44,42.06,42.32,884200.0,27.2015,27.3109,27.0664,27.2337,884200.0
2011-10-25 15:00:00,42.34,42.4,42.04,42.24,956700.0,27.2465,27.2852,27.0535,27.1822,956700.0
2011-10-25 15:30:00,42.24,42.3,41.92,42.05,1652200.0,27.1822,27.2208,26.9763,27.0599,1652200.0
2011-10-26 09:30:00,43.39,43.47,42.52,42.81,1965300.0,27.9222,27.9737,27.3624,27.549,1965300.0
2011-10-26 10:00:00,42.81,42.92,42.06,42.22,1182100.0,27.549,27.6198,27.0664,27.1693,1182100.0
2011-10-26 10:30:00,42.21,42.21,41.41,41.73,1772700.0,27.1629,27.1629,26.6481,26.854,1772700.0
2011-10-26 11:00:00,41.73,42.43,41.73,42.28,1064300.0,26.854,27.3045,26.854,27.2079,1064300.0
2011-10-26 11:30:00,42.27,42.88,42.18,42.59,974400.0,27.2015,27.594,27.1436,27.4074,974400.0
2011-10-26 12:00:00,42.6,42.69,42.38,42.67,458700.0,27.4139,27.4718,27.2723,27.4589,458700.0
2011-10-26 12:30:00,42.67,42.85,42.48,42.54,490500.0,27.4589,27.5747,27.3366,27.3752,490500.0
2011-10-26 13:00:00,42.53,42.68,42.22,42.68,685300.0,27.3688,27.4653,27.1693,27.4653,685300.0
2011-10-26 13:30:00,42.68,43.0,42.66,42.88,837200.0,27.4653,27.6713,27.4525,27.594,837200.0
2011-10-26 14:00:00,42.88,43.0,42.7,42.84,651900.0,27.594,27.6713,27.4782,27.5683,651900.0
2011-10-26 14:30:00,42.84,43.26,42.8,43.08,1172000.0,27.5683,27.8386,27.5426,27.7227,1172000.0
2011-10-26 15:00:00,43.09,43.38,43.02,43.36,1279600.0,27.7292,27.9158,27.6841,27.9029,1279600.0
2011-10-26 15:30:00,43.34,43.66,43.32,43.47,2347700.0,27.8901,28.096,27.8772,27.9737,2347700.0
2011-10-27 09:30:00,45.59,45.8,44.92,45.04,3916700.0,29.338,29.4731,28.9068,28.984,3916700.0
2011-10-27 10:00:00,45.05,45.18,44.56,44.63,1348700.0,28.9905,29.0741,28.6752,28.7202,1348700.0
2011-10-27 10:30:00,44.64,44.75,44.13,44.73,1171600.0,28.7266,28.7974,28.3984,28.7846,1171600.0
2011-10-27 11:00:00,44.72,44.92,44.58,44.92,763900.0,28.7781,28.9068,28.688,28.9068,763900.0
2011-10-27 11:30:00,44.91,44.95,44.57,44.63,915600.0,28.9004,28.9261,28.6816,28.7202,915600.0
2011-10-27 12:00:00,44.64,44.95,44.61,44.9,1555700.0,28.7266,28.9261,28.7073,28.894,1555700.0
2011-10-27 12:30:00,44.9,44.95,44.55,44.72,645300.0,28.894,28.9261,28.6687,28.7781,645300.0
2011-10-27 13:00:00,44.73,45.0,44.61,44.93,1179600.0,28.7846,28.9583,28.7073,28.9133,1179600.0
2011-10-27 13:30:00,44.94,45.36,44.88,45.27,1509800.0,28.9197,29.19,28.8811,29.1321,1509800.0
2011-10-27 14:00:00,45.27,45.3,44.75,45.05,1200600.0,29.1321,29.1514,28.7974,28.9905,1200600.0
2011-10-27 14:30:00,45.05,45.34,44.95,45.24,963400.0,28.9905,29.1771,28.9261,29.1127,963400.0
2011-10-27 15:00:00,45.26,45.5,45.18,45.43,1438400.0,29.1256,29.2801,29.0741,29.235,1438400.0
2011-10-27 15:30:00,45.42,45.5,44.93,45.4,3725500.0,29.2286,29.2801,28.9133,29.2157,3725500.0
2011-10-28 09:30:00,47.01,48.45,47.0,48.44,7035600.0,30.2518,31.1784,30.2453,31.172,7035600.0
2011-10-28 10:00:00,48.45,49.44,48.39,49.33,5724500.0,31.1784,31.8155,31.1398,31.7447,5724500.0
2011-10-28 10:30:00,49.31,49.33,48.56,48.62,3241000.0,31.7319,31.7447,31.2492,31.2878,3241000.0
2011-10-28 11:00:00,48.62,49.0,48.34,48.56,1775800.0,31.2878,31.5324,31.1077,31.2492,1775800.0
2011-10-28 11:30:00,48.57,48.65,48.11,48.44,1471900.0,31.2557,31.3071,30.9596,31.172,1471900.0
2011-10-28 12:00:00,48.43,48.54,47.85,47.98,1459500.0,31.1656,31.2364,30.7923,30.876,1459500.0
2011-10-28 12:30:00,47.98,48.87,47.94,48.84,1072800.0,30.876,31.4487,30.8502,31.4294,1072800.0
2011-10-28 13:00:00,48.82,48.99,48.63,48.8,903300.0,31.4165,31.5259,31.2943,31.4037,903300.0
2011-10-28 13:30:00,48.8,48.94,48.33,48.46,805600.0,31.4037,31.4938,31.1012,31.1849,805600.0
2011-10-28 14:00:00,48.46,48.5,47.88,48.01,956500.0,31.1849,31.2106,30.8116,30.8953,956500.0
2011-10-28 14:30:00,48.03,48.25,47.9,47.97,903800.0,30.9082,31.0497,30.8245,30.8696,903800.0
2011-10-28 15:00:00,47.97,48.29,47.91,48.23,1495800.0,30.8696,31.0755,30.8309,31.0369,1495800.0
2011-10-28 15:30:00,48.23,48.35,48.05,48.13,2175400.0,31.0369,31.1141,30.921,30.9725,2175400.0
2011-10-31 09:30:00,46.93,48.36,46.91,48.33,3637800.0,30.2003,31.1205,30.1874,31.1012,3637800.0
2011-10-31 10:00:00,48.32,48.5,47.78,47.84,2254800.0,31.0948,31.2106,30.7473,30.7859,2254800.0
2011-10-31 10:30:00,47.83,48.13,47.46,47.7,1523200.0,30.7795,30.9725,30.5414,30.6958,1523200.0
2011-10-31 11:00:00,47.7,47.96,47.45,47.48,838900.0,30.6958,30.8631,30.5349,30.5542,838900.0
2011-10-31 11:30:00,47.47,47.79,47.22,47.28,1022400.0,30.5478,30.7537,30.3869,30.4255,1022400.0
2011-10-31 12:00:00,47.27,47.34,47.01,47.08,878200.0,30.4191,30.4641,30.2518,30.2968,878200.0
2011-10-31 12:30:00,47.09,47.48,47.08,47.47,803100.0,30.3033,30.5542,30.2968,30.5478,803100.0
2011-10-31 13:00:00,47.46,47.66,47.4,47.49,719700.0,30.5414,30.6701,30.5027,30.5607,719700.0
2011-10-31 13:30:00,47.5,47.69,47.39,47.51,573600.0,30.5671,30.6894,30.4963,30.5735,573600.0
2011-10-31 14:00:00,47.51,47.61,47.25,47.32,513900.0,30.5735,30.6379,30.4062,30.4513,513900.0
2011-10-31 14:30:00,47.31,47.55,47.16,47.54,739200.0,30.4448,30.5993,30.3483,30.5928,739200.0
2011-10-31 15:00:00,47.55,47.55,47.04,47.11,1005000.0,30.5993,30.5993,30.2711,30.3161,1005000.0
2011-10-31 15:30:00,47.11,47.25,46.96,46.97,1757000.0,30.3161,30.4062,30.2196,30.226,1757000.0
2011-11-01 09:30:00,45.17,46.77,45.06,46.67,3146100.0,29.0677,30.0973,28.9969,30.033,3146100.0
2011-11-01 10:00:00,46.69,46.98,46.38,46.94,1448900.0,30.0458,30.2325,29.8464,30.2067,1448900.0
2011-11-01 10:30:00,46.94,47.22,46.75,46.91,1455100.0,30.2067,30.3869,30.0845,30.1874,1455100.0
2011-11-01 11:00:00,46.9,47.37,46.8,47.27,1055100.0,30.181,30.4834,30.1166,30.4191,1055100.0
2011-11-01 11:30:00,47.27,47.27,46.5,46.61,1113400.0,30.4191,30.4191,29.9236,29.9944,1113400.0
2011-11-01 12:00:00,46.6,46.85,46.48,46.56,845500.0,29.9879,30.1488,29.9107,29.9622,845500.0
2011-11-01 12:30:00,46.56,46.84,46.46,46.5,518700.0,29.9622,30.1424,29.8978,29.9236,518700.0
2011-11-01 13:00:00,46.5,47.04,46.45,47.01,662700.0,29.9236,30.2711,29.8914,30.2518,662700.0
2011-11-01 13:30:00,47.03,47.64,47.02,47.25,1954000.0,30.2646,30.6572,30.2582,30.4062,1954000.0
2011-11-01 14:00:00,47.23,48.0,47.19,47.83,1108900.0,30.3933,30.8889,30.3676,30.7795,1108900.0
2011-11-01 14:30:00,47.82,48.04,47.48,47.59,963700.0,30.773,30.9146,30.5542,30.625,963700.0
2011-11-01 15:00:00,47.58,47.66,47.22,47.37,865500.0,30.6186,30.6701,30.3869,30.4834,865500.0
2011-11-01 15:30:00,47.37,47.77,47.14,47.14,1786900.0,30.4834,30.7408,30.3354,30.3354,1786900.0
2011-11-02 09:30:00,48.55,49.25,48.31,48.65,3186300.0,31.2428,31.6933,31.0883,31.3071,3186300.0
2011-11-02 10:00:00,48.64,49.01,48.41,48.86,1289900.0,31.3007,31.5388,31.1527,31.4423,1289900.0
2011-11-02 10:30:00,48.87,48.9,48.49,48.81,858600.0,31.4487,31.468,31.2042,31.4101,858600.0
2011-11-02 11:00:00,48.81,49.2,48.79,48.88,1175100.0,31.4101,31.6611,31.3972,31.4552,1175100.0
2011-11-02 11:30:00,48.88,48.89,48.38,48.43,832000.0,31.4552,31.4616,31.1334,31.1656,832000.0
2011-11-02 12:00:00,48.43,48.58,48.22,48.38,605400.0,31.1656,31.2621,31.0304,31.1334,605400.0
2011-11-02 12:30:00,48.35,48.62,48.05,48.07,640600.0,31.1141,31.2878,30.921,30.9339,640600.0
2011-11-02 13:00:00,48.07,48.13,47.68,47.93,836500.0,30.9339,30.9725,30.6829,30.8438,836500.0
2011-11-02 13:30:00,47.91,48.25,47.8,47.95,552200.0,30.8309,31.0497,30.7602,30.8567,552200.0
2011-11-02 14:00:00,47.95,48.21,47.7,48.1,700800.0,30.8567,31.024,30.6958,30.9532,700800.0
2011-11-02 14:30:00,48.1,48.37,48.01,48.22,652800.0,30.9532,31.127,30.8953,31.0304,652800.0
2011-11-02 15:00:00,48.23,48.41,48.0,48.23,929900.0,31.0369,31.1527,30.8889,31.0369,929900.0
2011-11-02 15:30:00,48.22,48.32,47.96,48.25,1294100.0,31.0304,31.0948,30.8631,31.0497,1294100.0
2011-11-03 09:30:00,48.62,48.82,47.5,47.56,1696500.0,31.2878,31.4165,30.5671,30.6057,1696500.0
2011-11-03 10:00:00,47.57,47.82,47.22,47.62,1682200.0,30.6121,30.773,30.3869,30.6443,1682200.0
2011-11-03 10:30:00,47.61,47.86,47.51,47.55,1079300.0,30.6379,30.7988,30.5735,30.5993,1079300.0
2011-11-03 11:00:00,47.55,47.95,47.42,47.93,700400.0,30.5993,30.8567,30.5156,30.8438,700400.0
2011-11-03 11:30:00,47.93,48.25,47.86,48.04,763700.0,30.8438,31.0497,30.7988,30.9146,763700.0
2011-11-03 12:00:00,48.03,48.2,47.86,48.12,627500.0,30.9082,31.0176,30.7988,30.9661,627500.0
2011-11-03 12:30:00,48.12,48.42,47.98,48.38,567400.0,30.9661,31.1591,30.876,31.1334,567400.0
2011-11-03 13:00:00,48.38,48.43,48.12,48.13,554200.0,31.1334,31.1656,30.9661,30.9725,554200.0
2011-11-03 13:30:00,48.14,48.45,48.08,48.24,621600.0,30.9789,31.1784,30.9403,31.0433,621600.0
2011-11-03 14:00:00,48.26,48.28,47.95,48.06,763600.0,31.0562,31.069,30.8567,30.9275,763600.0
2011-11-03 14:30:00,48.08,48.36,48.07,48.29,505400.0,30.9403,31.1205,30.9339,31.0755,505400.0
2011-11-03 15:00:00,48.29,48.6,48.28,48.51,865900.0,31.0755,31.275,31.069,31.2171,865900.0
2011-11-03 15:30:00,48.51,48.65,48.4,48.49,1531900.0,31.2171,31.3071,31.1463,31.2042,1531900.0
2011-11-04 09:30:00,48.07,49.0,48.04,48.36,1671700.0,30.9339,31.5324,30.9146,31.1205,1671700.0
2011-11-04 10:00:00,48.36,48.37,47.63,47.67,1542900.0,31.1205,31.127,30.6508,30.6765,1542900.0
2011-11-04 10:30:00,47.66,47.85,47.5,47.84,1001200.0,30.6701,30.7923,30.5671,30.7859,1001200.0
2011-11-04 11:00:00,47.84,47.98,47.71,47.84,587200.0,30.7859,30.876,30.7022,30.7859,587200.0
2011-11-04 11:30:00,47.85,48.1,47.73,47.74,493700.0,30.7923,30.9532,30.7151,30.7215,493700.0
2011-11-04 12:00:00,47.74,47.98,47.68,47.98,431200.0,30.7215,30.876,30.6829,30.876,431200.0
2011-11-04 12:30:00,47.98,48.02,47.77,47.9,256500.0,30.876,30.9017,30.7408,30.8245,256500.0
2011-11-04 13:00:00,47.89,48.26,47.84,48.24,480900.0,30.8181,31.0562,30.7859,31.0433,480900.0
2011-11-04 13:30:00,48.25,48.48,48.14,48.31,485700.0,31.0497,31.1977,30.9789,31.0883,485700.0
2011-11-04 14:00:00,48.32,48.37,48.17,48.28,324400.0,31.0948,31.127,30.9983,31.069,324400.0
2011-11-04 14:30:00,48.29,48.31,48.03,48.22,322700.0,31.0755,31.0883,30.9082,31.0304,322700.0
2011-11-04 15:00:00,48.24,48.24,47.76,47.92,576300.0,31.0433,31.0433,30.7344,30.8374,576300.0
2011-11-04 15:30:00,47.92,48.2,47.88,48.03,1001700.0,30.8374,31.0176,30.8116,30.9082,1001700.0
2011-11-07 09:30:00,47.88,48.47,47.57,47.77,1636800.0,30.8116,31.1913,30.6121,30.7408,1636800.0
2011-11-07 10:00:00,47.78,47.85,47.15,47.42,981100.0,30.7473,30.7923,30.3419,30.5156,981100.0
2011-11-07 10:30:00,47.39,47.47,47.0,47.1,909400.0,30.4963,30.5478,30.2453,30.3097,909400.0
2011-11-07 11:00:00,47.08,47.35,47.0,47.04,549800.0,30.2968,30.4706,30.2453,30.2711,549800.0
2011-11-07 11:30:00,47.05,47.12,46.58,46.64,849300.0,30.2775,30.3226,29.9751,30.0137,849300.0
2011-11-07 12:00:00,46.63,46.97,46.63,46.72,486600.0,30.0072,30.226,30.0072,30.0652,486600.0
2011-11-07 12:30:00,46.73,46.82,46.6,46.76,401300.0,30.0716,30.1295,29.9879,30.0909,401300.0
2011-11-07 13:00:00,46.75,46.91,46.69,46.81,434800.0,30.0845,30.1874,30.0458,30.1231,434800.0
2011-11-07 13:30:00,46.81,47.03,46.72,46.96,330400.0,30.1231,30.2646,30.0652,30.2196,330400.0
2011-11-07 14:00:00,46.96,47.13,46.88,47.05,600600.0,30.2196,30.329,30.1681,30.2775,600600.0
2011-11-07 14:30:00,47.05,47.15,46.96,47.15,411900.0,30.2775,30.3419,30.2196,30.3419,411900.0
2011-11-07 15:00:00,47.13,47.21,46.93,46.97,507400.0,30.329,30.3805,30.2003,30.226,507400.0
2011-11-07 15:30:00,46.97,47.19,46.94,47.15,954700.0,30.226,30.3676,30.2067,30.3419,954700.0
2011-11-08 09:30:00,47.41,47.71,46.89,47.71,1428800.0,30.5092,30.7022,30.1746,30.7022,1428800.0
2011-11-08 10:00:00,47.72,47.76,46.91,47.18,1357000.0,30.7087,30.7344,30.1874,30.3612,1357000.0
2011-11-08 10:30:00,47.17,47.44,47.12,47.38,574900.0,30.3547,30.5285,30.3226,30.4899,574900.0
2011-11-08 11:00:00,47.36,47.44,46.84,47.02,759300.0,30.477,30.5285,30.1424,30.2582,759300.0
2011-11-08 11:30:00,47.02,47.33,46.98,47.25,474000.0,30.2582,30.4577,30.2325,30.4062,474000.0
2011-11-08 12:00:00,47.24,47.5,47.14,47.44,467700.0,30.3998,30.5671,30.3354,30.5285,467700.0
2011-11-08 12:30:00,47.44,47.51,47.2,47.47,502100.0,30.5285,30.5735,30.374,30.5478,502100.0
2011-11-08 13:00:00,47.47,47.61,47.25,47.61,546600.0,30.5478,30.6379,30.4062,30.6379,546600.0
2011-11-08 13:30:00,47.61,47.97,47.38,47.84,925600.0,30.6379,30.8696,30.4899,30.7859,925600.0
2011-11-08 14:00:00,47.84,48.16,47.79,48.1,1073700.0,30.7859,30.9918,30.7537,30.9532,1073700.0
2011-11-08 14:30:00,48.11,48.17,47.85,47.87,746900.0,30.9596,30.9983,30.7923,30.8052,746900.0
2011-11-08 15:00:00,47.87,48.09,47.81,48.07,568100.0,30.8052,30.9468,30.7666,30.9339,568100.0
2011-11-08 15:30:00,48.08,48.14,47.88,48.05,1168600.0,30.9403,30.9789,30.8116,30.921,1168600.0
2011-11-09 09:30:00,47.05,47.36,46.72,47.01,1778600.0,30.2775,30.477,30.0652,30.2518,1778600.0
2011-11-09 10:00:00,47.03,47.28,46.82,46.95,889400.0,30.2646,30.4255,30.1295,30.2132,889400.0
2011-11-09 10:30:00,46.96,47.2,46.79,46.94,870700.0,30.2196,30.374,30.1102,30.2067,870700.0
2011-11-09 11:00:00,46.94,47.24,46.87,47.07,609900.0,30.2067,30.3998,30.1617,30.2904,609900.0
2011-11-09 11:30:00,47.08,47.16,46.95,46.99,421200.0,30.2968,30.3483,30.2132,30.2389,421200.0
2011-11-09 12:00:00,46.99,46.99,46.81,46.88,447900.0,30.2389,30.2389,30.1231,30.1681,447900.0
2011-11-09 12:30:00,46.88,46.95,46.75,46.94,469800.0,30.1681,30.2132,30.0845,30.2067,469800.0
2011-11-09 13:00:00,46.92,46.94,46.61,46.66,640400.0,30.1939,30.2067,29.9944,30.0265,640400.0
2011-11-09 13:30:00,46.67,46.79,46.29,46.35,993400.0,30.033,30.1102,29.7884,29.8271,993400.0
2011-11-09 14:00:00,46.34,46.55,46.06,46.19,1007800.0,29.8206,29.9558,29.6404,29.7241,1007800.0
2011-11-09 14:30:00,46.18,46.36,46.04,46.22,635300.0,29.7177,29.8335,29.6276,29.7434,635300.0
2011-11-09 15:00:00,46.2,46.6,46.15,46.44,694600.0,29.7305,29.9879,29.6983,29.885,694600.0
2011-11-09 15:30:00,46.43,46.43,46.13,46.29,1494100.0,29.8785,29.8785,29.6855,29.7884,1494100.0
2011-11-10 09:30:00,46.16,46.31,44.62,44.75,4359100.0,29.7048,29.8013,28.7138,28.7974,4359100.0
2011-11-10 10:00:00,44.74,44.76,43.84,44.34,3696900.0,28.791,28.8039,28.2118,28.5336,3696900.0
2011-11-10 10:30:00,44.35,44.71,43.87,44.06,1568100.0,28.54,28.7717,28.2311,28.3534,1568100.0
2011-11-10 11:00:00,44.08,44.66,44.08,44.64,879300.0,28.3663,28.7395,28.3663,28.7266,879300.0
2011-11-10 11:30:00,44.63,45.27,44.59,45.14,1232200.0,28.7202,29.1321,28.6945,29.0484,1232200.0
2011-11-10 12:00:00,45.14,45.44,45.05,45.19,899100.0,29.0484,29.2415,28.9905,29.0806,899100.0
2011-11-10 12:30:00,45.2,45.46,44.95,45.4,689100.0,29.087,29.2543,28.9261,29.2157,689100.0
2011-11-10 13:00:00,45.4,45.47,45.23,45.34,496500.0,29.2157,29.2608,29.1063,29.1771,496500.0
2011-11-10 13:30:00,45.34,45.5,45.3,45.45,364000.0,29.1771,29.2801,29.1514,29.2479,364000.0
2011-11-10 14:00:00,45.45,45.47,44.72,44.86,930500.0,29.2479,29.2608,28.7781,28.8682,930500.0
2011-11-10 14:30:00,44.84,44.85,44.25,44.29,1038900.0,28.8553,28.8618,28.4757,28.5014,1038900.0
2011-11-10 15:00:00,44.29,44.65,44.2,44.59,1036300.0,28.5014,28.7331,28.4435,28.6945,1036300.0
2011-11-10 15:30:00,44.59,44.9,44.3,44.57,1676000.0,28.6945,28.894,28.5078,28.6816,1676000.0
2011-11-11 09:30:00,44.65,44.92,44.03,44.68,2847200.0,28.7331,28.9068,28.3341,28.7524,2847200.0
2011-11-11 10:00:00,44.69,44.99,44.5,44.86,1931400.0,28.7588,28.9519,28.6365,28.8682,1931400.0
2011-11-11 10:30:00,44.86,45.33,44.86,44.97,1551500.0,28.8682,29.1707,28.8682,28.939,1551500.0
2011-11-11 11:00:00,44.97,45.3,44.97,45.13,942400.0,28.939,29.1514,28.939,29.042,942400.0
2011-11-11 11:30:00,45.14,45.19,44.97,45.07,701400.0,29.0484,29.0806,28.939,29.0033,701400.0
2011-11-11 12:00:00,45.08,45.26,45.0,45.19,821300.0,29.0098,29.1256,28.9583,29.0806,821300.0
2011-11-11 12:30:00,45.2,45.77,45.13,45.74,1301800.0,29.087,29.4538,29.042,29.4345,1301800.0
2011-11-11 13:00:00,45.73,45.97,45.73,45.84,902600.0,29.4281,29.5825,29.4281,29.4989,902600.0
2011-11-11 13:30:00,45.86,46.13,45.83,46.02,990800.0,29.5117,29.6855,29.4924,29.6147,990800.0
2011-11-11 14:00:00,46.03,46.12,45.93,46.02,664200.0,29.6211,29.679,29.5568,29.6147,664200.0
2011-11-11 14:30:00,46.03,46.2,45.84,45.9,908600.0,29.6211,29.7305,29.4989,29.5375,908600.0
2011-11-11 15:00:00,45.89,46.19,45.83,46.19,1152400.0,29.531,29.7241,29.4924,29.7241,1152400.0
2011-11-11 15:30:00,46.18,46.42,46.12,46.37,2682000.0,29.7177,29.8721,29.679,29.8399,2682000.0
2011-11-14 09:30:00,45.95,47.48,45.95,47.38,3005900.0,29.5696,30.5542,29.5696,30.4899,3005900.0
2011-11-14 10:00:00,47.38,47.88,47.19,47.67,2002900.0,30.4899,30.8116,30.3676,30.6765,2002900.0
2011-11-14 10:30:00,47.68,47.84,47.44,47.77,1351600.0,30.6829,30.7859,30.5285,30.7408,1351600.0
2011-11-14 11:00:00,47.77,47.9,47.43,47.59,874700.0,30.7408,30.8245,30.5221,30.625,874700.0
2011-11-14 11:30:00,47.59,47.73,47.3,47.46,756200.0,30.625,30.7151,30.4384,30.5414,756200.0
2011-11-14 12:00:00,47.46,47.63,47.14,47.2,911400.0,30.5414,30.6508,30.3354,30.374,911400.0
2011-11-14 12:30:00,47.19,47.41,47.09,47.27,848900.0,30.3676,30.5092,30.3033,30.4191,848900.0
2011-11-14 13:00:00,47.27,47.57,47.12,47.57,577300.0,30.4191,30.6121,30.3226,30.6121,577300.0
2011-11-14 13:30:00,47.56,47.73,47.53,47.72,864100.0,30.6057,30.7151,30.5864,30.7087,864100.0
2011-11-14 14:00:00,47.72,47.85,47.62,47.85,970600.0,30.7087,30.7923,30.6443,30.7923,970600.0
2011-11-14 14:30:00,47.84,47.88,47.55,47.6,1120600.0,30.7859,30.8116,30.5993,30.6314,1120600.0
2011-11-14 15:00:00,47.6,47.99,47.54,47.94,1568700.0,30.6314,30.8824,30.5928,30.8502,1568700.0
2011-11-14 15:30:00,47.94,48.1,47.8,47.9,2862200.0,30.8502,30.9532,30.7602,30.8245,2862200.0
2011-11-15 09:30:00,47.51,47.84,47.01,47.43,1956700.0,30.5735,30.7859,30.2518,30.5221,1956700.0
2011-11-15 10:00:00,47.44,47.46,47.03,47.17,1280100.0,30.5285,30.5414,30.2646,30.3547,1280100.0
2011-11-15 10:30:00,47.17,47.45,47.09,47.22,810300.0,30.3547,30.5349,30.3033,30.3869,810300.0
2011-11-15 11:00:00,47.22,47.51,47.2,47.46,732100.0,30.3869,30.5735,30.374,30.5414,732100.0
2011-11-15 11:30:00,47.45,47.55,47.24,47.53,454300.0,30.5349,30.5993,30.3998,30.5864,454300.0
2011-11-15 12:00:00,47.54,47.9,47.52,47.85,594900.0,30.5928,30.8245,30.58,30.7923,594900.0
2011-11-15 12:30:00,47.86,48.0,47.76,47.82,573800.0,30.7988,30.8889,30.7344,30.773,573800.0
2011-11-15 13:00:00,47.82,47.91,47.73,47.88,626500.0,30.773,30.8309,30.7151,30.8116,626500.0
2011-11-15 13:30:00,47.89,48.19,47.8,47.8,1062200.0,30.8181,31.0111,30.7602,30.7602,1062200.0
2011-11-15 14:00:00,47.81,47.98,47.75,47.77,600700.0,30.7666,30.876,30.728,30.7408,600700.0
2011-11-15 14:30:00,47.77,48.0,47.74,47.95,553400.0,30.7408,30.8889,30.7215,30.8567,553400.0
2011-11-15 15:00:00,47.95,48.0,47.85,47.93,499200.0,30.8567,30.8889,30.7923,30.8438,499200.0
2011-11-15 15:30:00,47.93,47.99,47.57,47.58,1211500.0,30.8438,30.8824,30.6121,30.6186,1211500.0
2011-11-16 09:30:00,47.04,47.62,47.0,47.45,1083600.0,30.2711,30.6443,30.2453,30.5349,1083600.0
2011-11-16 10:00:00,47.44,47.5,47.13,47.2,925900.0,30.5285,30.5671,30.329,30.374,925900.0
2011-11-16 10:30:00,47.2,47.74,47.16,47.67,897000.0,30.374,30.7215,30.3483,30.6765,897000.0
2011-11-16 11:00:00,47.67,47.81,47.62,47.68,507900.0,30.6765,30.7666,30.6443,30.6829,507900.0
2011-11-16 11:30:00,47.69,47.76,47.42,47.45,495200.0,30.6894,30.7344,30.5156,30.5349,495200.0
2011-11-16 12:00:00,47.46,47.61,47.44,47.57,469300.0,30.5414,30.6379,30.5285,30.6121,469300.0
2011-11-16 12:30:00,47.57,47.7,47.56,47.66,250400.0,30.6121,30.6958,30.6057,30.6701,250400.0
2011-11-16 13:00:00,47.66,47.81,47.58,47.8,339100.0,30.6701,30.7666,30.6186,30.7602,339100.0
2011-11-16 13:30:00,47.8,47.97,47.72,47.77,571100.0,30.7602,30.8696,30.7087,30.7408,571100.0
2011-11-16 14:00:00,47.77,47.84,47.59,47.7,466800.0,30.7408,30.7859,30.625,30.6958,466800.0
2011-11-16 14:30:00,47.69,47.7,47.4,47.51,690900.0,30.6894,30.6958,30.5027,30.5735,690900.0
2011-11-16 15:00:00,47.51,47.54,47.14,47.15,861400.0,30.5735,30.5928,30.3354,30.3419,861400.0
2011-11-16 15:30:00,47.15,47.2,46.89,46.92,2145300.0,30.3419,30.374,30.1746,30.1939,2145300.0
2011-11-17 09:30:00,47.34,47.53,46.98,47.35,1679500.0,30.4641,30.5864,30.2325,30.4706,1679500.0
2011-11-17 10:00:00,47.32,47.33,46.88,47.19,1045600.0,30.4513,30.4577,30.1681,30.3676,1045600.0
2011-11-17 10:30:00,47.19,47.43,47.04,47.35,741700.0,30.3676,30.5221,30.2711,30.4706,741700.0
2011-11-17 11:00:00,47.33,47.37,47.02,47.12,745200.0,30.4577,30.4834,30.2582,30.3226,745200.0
2011-11-17 11:30:00,47.11,47.15,46.56,46.59,810200.0,30.3161,30.3419,29.9622,29.9815,810200.0
2011-11-17 12:00:00,46.58,46.75,46.22,46.25,779700.0,29.9751,30.0845,29.7434,29.7627,779700.0
2011-11-17 12:30:00,46.24,46.32,45.68,46.08,1387400.0,29.7563,29.8077,29.3959,29.6533,1387400.0
2011-11-17 13:00:00,46.07,46.1,45.66,45.93,1022700.0,29.6469,29.6662,29.383,29.5568,1022700.0
2011-11-17 13:30:00,45.92,46.01,45.61,46.0,890800.0,29.5503,29.6083,29.3508,29.6018,890800.0
2011-11-17 14:00:00,45.98,46.01,45.59,45.73,580300.0,29.589,29.6083,29.338,29.4281,580300.0
2011-11-17 14:30:00,45.74,45.98,45.54,45.84,613900.0,29.4345,29.589,29.3058,29.4989,613900.0
2011-11-17 15:00:00,45.83,45.95,45.62,45.71,829800.0,29.4924,29.5696,29.3573,29.4152,829800.0
2011-11-17 15:30:00,45.7,45.84,45.44,45.82,1726700.0,29.4088,29.4989,29.2415,29.486,1726700.0
2011-11-18 09:30:00,46.48,46.5,45.28,45.83,1754900.0,29.9107,29.9236,29.1385,29.4924,1754900.0
2011-11-18 10:00:00,45.86,46.21,45.68,45.89,1195600.0,29.5117,29.737,29.3959,29.531,1195600.0
2011-11-18 10:30:00,45.9,46.58,45.85,46.45,891300.0,29.5375,29.9751,29.5053,29.8914,891300.0
2011-11-18 11:00:00,46.44,46.59,46.16,46.19,542100.0,29.885,29.9815,29.7048,29.7241,542100.0
2011-11-18 11:30:00,46.18,46.3,45.79,45.9,705200.0,29.7177,29.7949,29.4667,29.5375,705200.0
2011-11-18 12:00:00,45.91,45.91,45.57,45.78,622000.0,29.5439,29.5439,29.3251,29.4602,622000.0
2011-11-18 12:30:00,45.78,45.91,45.58,45.67,478600.0,29.4602,29.5439,29.3315,29.3895,478600.0
2011-11-18 13:00:00,45.67,46.06,45.63,45.88,422800.0,29.3895,29.6404,29.3637,29.5246,422800.0
2011-11-18 13:30:00,45.9,46.07,45.81,45.82,371500.0,29.5375,29.6469,29.4796,29.486,371500.0
2011-11-18 14:00:00,45.83,46.02,45.7,45.84,374800.0,29.4924,29.6147,29.4088,29.4989,374800.0
2011-11-18 14:30:00,45.85,46.02,45.74,45.76,565600.0,29.5053,29.6147,29.4345,29.4474,565600.0
2011-11-18 15:00:00,45.76,45.85,45.43,45.45,873100.0,29.4474,29.5053,29.235,29.2479,873100.0
2011-11-18 15:30:00,45.46,45.55,45.25,45.26,2035700.0,29.2543,29.3122,29.1192,29.1256,2035700.0
2011-11-21 09:30:00,44.16,44.74,44.0,44.24,1643000.0,28.4177,28.791,28.3148,28.4692,1643000.0
2011-11-21 10:00:00,44.25,44.33,43.9,43.98,1175000.0,28.4757,28.5271,28.2504,28.3019,1175000.0
2011-11-21 10:30:00,43.97,44.03,43.7,43.72,1097300.0,28.2955,28.3341,28.1217,28.1346,1097300.0
2011-11-21 11:00:00,43.73,43.85,43.54,43.67,928100.0,28.141,28.2183,28.0188,28.1024,928100.0
2011-11-21 11:30:00,43.66,43.66,43.23,43.54,976600.0,28.096,28.096,27.8193,28.0188,976600.0
2011-11-21 12:00:00,43.53,43.53,43.15,43.18,558300.0,28.0123,28.0123,27.7678,27.7871,558300.0
2011-11-21 12:30:00,43.19,43.66,43.15,43.51,726700.0,27.7935,28.096,27.7678,27.9995,726700.0
2011-11-21 13:00:00,43.5,43.7,43.43,43.43,469800.0,27.993,28.1217,27.948,27.948,469800.0
2011-11-21 13:30:00,43.44,43.46,43.08,43.1,524700.0,27.9544,27.9673,27.7227,27.7356,524700.0
2011-11-21 14:00:00,43.1,43.73,43.02,43.51,747400.0,27.7356,28.141,27.6841,27.9995,747400.0
2011-11-21 14:30:00,43.5,43.91,43.49,43.71,736500.0,27.993,28.2569,27.9866,28.1282,736500.0
2011-11-21 15:00:00,43.7,44.05,43.52,43.96,840600.0,28.1217,28.347,28.0059,28.289,840600.0
2011-11-21 15:30:00,43.96,44.12,43.66,43.67,1750400.0,28.289,28.392,28.096,28.1024,1750400.0
2011-11-22 09:30:00,43.47,44.38,43.05,44.26,1552000.0,27.9737,28.5593,27.7034,28.4821,1552000.0
2011-11-22 10:00:00,44.27,44.33,43.82,44.14,1003000.0,28.4885,28.5271,28.199,28.4049,1003000.0
2011-11-22 10:30:00,44.13,44.2,43.59,43.8,809400.0,28.3984,28.4435,28.0509,28.1861,809400.0
2011-11-22 11:00:00,43.78,43.92,43.53,43.59,510600.0,28.1732,28.2633,28.0123,28.0509,510600.0
2011-11-22 11:30:00,43.6,43.7,43.34,43.64,645200.0,28.0574,28.1217,27.8901,28.0831,645200.0
2011-11-22 12:00:00,43.64,44.09,43.63,43.85,617000.0,28.0831,28.3727,28.0767,28.2183,617000.0
2011-11-22 12:30:00,43.86,44.38,43.81,44.37,573500.0,28.2247,28.5593,28.1925,28.5529,573500.0
2011-11-22 13:00:00,44.37,44.62,44.28,44.46,608800.0,28.5529,28.7138,28.495,28.6108,608800.0
2011-11-22 13:30:00,44.46,44.65,44.25,44.26,447100.0,28.6108,28.7331,28.4757,28.4821,447100.0
2011-11-22 14:00:00,44.27,44.44,44.18,44.28,349800.0,28.4885,28.5979,28.4306,28.495,349800.0
2011-11-22 14:30:00,44.27,44.4,44.09,44.14,436900.0,28.4885,28.5722,28.3727,28.4049,436900.0
2011-11-22 15:00:00,44.14,44.26,44.0,44.2,493600.0,28.4049,28.4821,28.3148,28.4435,493600.0
2011-11-22 15:30:00,44.21,44.34,44.16,44.27,820100.0,28.4499,28.5336,28.4177,28.4885,820100.0
2011-11-23 09:30:00,43.55,43.98,43.0,43.01,1702400.0,28.0252,28.3019,27.6713,27.6777,1702400.0
2011-11-23 10:00:00,43.01,43.08,42.38,42.67,1690700.0,27.6777,27.7227,27.2723,27.4589,1690700.0
2011-11-23 10:30:00,42.66,43.27,42.41,43.13,1227900.0,27.4525,27.845,27.2916,27.7549,1227900.0
2011-11-23 11:00:00,43.13,43.3,43.04,43.07,873200.0,27.7549,27.8643,27.697,27.7163,873200.0
2011-11-23 11:30:00,43.07,43.19,42.82,43.12,515300.0,27.7163,27.7935,27.5554,27.7485,515300.0
2011-11-23 12:00:00,43.12,43.38,42.99,43.0,415100.0,27.7485,27.9158,27.6648,27.6713,415100.0
2011-11-23 12:30:00,43.01,43.23,42.8,43.15,594700.0,27.6777,27.8193,27.5426,27.7678,594700.0
2011-11-23 13:00:00,43.14,43.18,42.95,43.14,410800.0,27.7614,27.7871,27.6391,27.7614,410800.0
2011-11-23 13:30:00,43.14,43.17,42.8,42.84,766900.0,27.7614,27.7807,27.5426,27.5683,766900.0
2011-11-23 14:00:00,42.84,42.92,42.65,42.7,622300.0,27.5683,27.6198,27.446,27.4782,622300.0
2011-11-23 14:30:00,42.7,42.78,42.53,42.56,562900.0,27.4782,27.5297,27.3688,27.3881,562900.0
2011-11-23 15:00:00,42.55,42.88,42.5,42.68,584900.0,27.3817,27.594,27.3495,27.4653,584900.0
2011-11-23 15:30:00,42.68,43.01,42.51,42.53,1309800.0,27.4653,27.6777,27.3559,27.3688,1309800.0
2011-11-25 09:30:00,42.34,43.2,42.23,42.38,1176500.0,27.2465,27.8,27.1758,27.2723,1176500.0
2011-11-25 10:00:00,42.42,43.18,42.41,42.91,870000.0,27.298,27.7871,27.2916,27.6134,870000.0
2011-11-25 10:30:00,42.9,43.31,42.83,43.14,501400.0,27.6069,27.8708,27.5619,27.7614,501400.0
2011-11-25 11:00:00,43.15,43.25,43.02,43.02,507200.0,27.7678,27.8321,27.6841,27.6841,507200.0
2011-11-25 11:30:00,43.03,43.13,42.56,42.6,599900.0,27.6906,27.7549,27.3881,27.4139,599900.0
2011-11-25 12:00:00,42.6,42.7,42.45,42.65,473100.0,27.4139,27.4782,27.3173,27.446,473100.0
2011-11-25 12:30:00,42.64,42.82,42.35,42.38,779100.0,27.4396,27.5554,27.253,27.2723,779100.0
2011-11-28 09:30:00,44.2,45.0,43.97,44.84,2307000.0,28.4435,28.9583,28.2955,28.8553,2307000.0
2011-11-28 10:00:00,44.83,45.3,44.74,45.01,1539800.0,28.8489,29.1514,28.791,28.9647,1539800.0
2011-11-28 10:30:00,45.01,45.09,44.8,44.87,647400.0,28.9647,29.0162,28.8296,28.8746,647400.0
2011-11-28 11:00:00,44.88,45.11,44.87,45.03,656400.0,28.8811,29.0291,28.8746,28.9776,656400.0
2011-11-28 11:30:00,45.04,45.15,44.9,45.01,540100.0,28.984,29.0548,28.894,28.9647,540100.0
2011-11-28 12:00:00,45.0,45.06,44.92,44.97,557600.0,28.9583,28.9969,28.9068,28.939,557600.0
2011-11-28 12:30:00,44.97,45.12,44.9,45.02,667100.0,28.939,29.0355,28.894,28.9712,667100.0
2011-11-28 13:00:00,45.03,45.27,44.93,45.11,633600.0,28.9776,29.1321,28.9133,29.0291,633600.0
2011-11-28 13:30:00,45.12,45.27,45.08,45.18,606400.0,29.0355,29.1321,29.0098,29.0741,606400.0
2011-11-28 14:00:00,45.16,45.33,45.05,45.13,588300.0,29.0613,29.1707,28.9905,29.042,588300.0
2011-11-28 14:30:00,45.13,45.2,44.97,45.08,682500.0,29.042,29.087,28.939,29.0098,682500.0
2011-11-28 15:00:00,45.09,45.2,44.72,44.84,848200.0,29.0162,29.087,28.7781,28.8553,848200.0
2011-11-28 15:30:00,44.83,45.11,44.71,45.07,1753300.0,28.8489,29.0291,28.7717,29.0033,1753300.0
2011-11-29 09:30:00,45.0,45.45,44.4,45.07,1940400.0,28.9583,29.2479,28.5722,29.0033,1940400.0
2011-11-29 10:00:00,45.05,45.23,44.82,45.05,1104500.0,28.9905,29.1063,28.8425,28.9905,1104500.0
2011-11-29 10:30:00,45.05,45.15,44.9,44.95,711100.0,28.9905,29.0548,28.894,28.9261,711100.0
2011-11-29 11:00:00,44.94,45.01,44.44,44.47,1099100.0,28.9197,28.9647,28.5979,28.6172,1099100.0
2011-11-29 11:30:00,44.47,44.73,44.3,44.35,784300.0,28.6172,28.7846,28.5078,28.54,784300.0
2011-11-29 12:00:00,44.37,44.49,44.3,44.4,570900.0,28.5529,28.6301,28.5078,28.5722,570900.0
2011-11-29 12:30:00,44.39,44.41,44.12,44.21,690700.0,28.5658,28.5786,28.392,28.4499,690700.0
2011-11-29 13:00:00,44.2,44.33,44.06,44.24,615700.0,28.4435,28.5271,28.3534,28.4692,615700.0
2011-11-29 13:30:00,44.24,44.32,43.86,43.9,709300.0,28.4692,28.5207,28.2247,28.2504,709300.0
2011-11-29 14:00:00,43.89,44.01,43.83,43.94,696100.0,28.244,28.3212,28.2054,28.2762,696100.0
2011-11-29 14:30:00,43.93,44.01,43.77,43.89,743100.0,28.2697,28.3212,28.1668,28.244,743100.0
2011-11-29 15:00:00,43.9,44.1,43.77,43.79,809400.0,28.2504,28.3791,28.1668,28.1796,809400.0
2011-11-29 15:30:00,43.79,43.96,43.58,43.68,1632200.0,28.1796,28.289,28.0445,28.1089,1632200.0
2011-11-30 09:30:00,45.54,45.92,45.01,45.4,3314200.0,29.3058,29.5503,28.9647,29.2157,3314200.0
2011-11-30 10:00:00,45.4,45.68,45.13,45.39,1099200.0,29.2157,29.3959,29.042,29.2093,1099200.0
2011-11-30 10:30:00,45.38,45.87,45.32,45.86,1796700.0,29.2028,29.5182,29.1642,29.5117,1796700.0
2011-11-30 11:00:00,45.86,45.9,45.72,45.75,622200.0,29.5117,29.5375,29.4216,29.4409,622200.0
2011-11-30 11:30:00,45.74,46.03,45.73,45.95,822700.0,29.4345,29.6211,29.4281,29.5696,822700.0
2011-11-30 12:00:00,45.94,46.1,45.78,46.09,619200.0,29.5632,29.6662,29.4602,29.6597,619200.0
2011-11-30 12:30:00,46.09,46.19,46.07,46.13,639800.0,29.6597,29.7241,29.6469,29.6855,639800.0
2011-11-30 13:00:00,46.13,46.18,46.06,46.07,408000.0,29.6855,29.7177,29.6404,29.6469,408000.0
2011-11-30 13:30:00,46.06,46.13,45.89,45.91,615400.0,29.6404,29.6855,29.531,29.5439,615400.0
2011-11-30 14:00:00,45.91,46.05,45.9,45.93,522100.0,29.5439,29.634,29.5375,29.5568,522100.0
2011-11-30 14:30:00,45.93,46.19,45.92,46.19,846200.0,29.5568,29.7241,29.5503,29.7241,846200.0
2011-11-30 15:00:00,46.18,46.53,46.09,46.43,1246400.0,29.7177,29.9429,29.6597,29.8785,1246400.0
2011-11-30 15:30:00,46.42,46.74,46.34,46.71,2049200.0,29.8721,30.078,29.8206,30.0587,2049200.0
2011-12-01 09:30:00,46.3,47.15,46.3,47.11,1324600.0,29.7949,30.3419,29.7949,30.3161,1324600.0
2011-12-01 10:00:00,47.11,47.15,46.76,46.93,937600.0,30.3161,30.3419,30.0909,30.2003,937600.0
2011-12-01 10:30:00,46.92,46.92,46.37,46.41,753500.0,30.1939,30.1939,29.8399,29.8657,753500.0
2011-12-01 11:00:00,46.41,46.5,46.1,46.11,644200.0,29.8657,29.9236,29.6662,29.6726,644200.0
2011-12-01 11:30:00,46.11,46.44,46.08,46.41,488600.0,29.6726,29.885,29.6533,29.8657,488600.0
2011-12-01 12:00:00,46.42,46.65,46.36,46.65,373600.0,29.8721,30.0201,29.8335,30.0201,373600.0
2011-12-01 12:30:00,46.64,46.64,46.15,46.18,392500.0,30.0137,30.0137,29.6983,29.7177,392500.0
2011-12-01 13:00:00,46.19,46.29,46.18,46.27,397600.0,29.7241,29.7884,29.7177,29.7756,397600.0
2011-12-01 13:30:00,46.28,46.81,46.19,46.81,564500.0,29.782,30.1231,29.7241,30.1231,564500.0
2011-12-01 14:00:00,46.81,46.82,46.52,46.64,321800.0,30.1231,30.1295,29.9364,30.0137,321800.0
2011-12-01 14:30:00,46.63,46.74,46.56,46.64,258000.0,30.0072,30.078,29.9622,30.0137,258000.0
2011-12-01 15:00:00,46.64,46.99,46.59,46.99,532300.0,30.0137,30.2389,29.9815,30.2389,532300.0
2011-12-01 15:30:00,46.99,47.0,46.58,46.7,1153600.0,30.2389,30.2453,29.9751,30.0523,1153600.0
2011-12-02 09:30:00,47.12,47.29,46.76,47.19,979400.0,30.3226,30.432,30.0909,30.3676,979400.0
2011-12-02 10:00:00,47.19,47.25,47.05,47.13,769800.0,30.3676,30.4062,30.2775,30.329,769800.0
2011-12-02 10:30:00,47.14,47.17,46.84,46.92,565300.0,30.3354,30.3547,30.1424,30.1939,565300.0
2011-12-02 11:00:00,46.92,47.0,46.51,46.8,720900.0,30.1939,30.2453,29.93,30.1166,720900.0
2011-12-02 11:30:00,46.81,46.86,46.44,46.59,584700.0,30.1231,30.1552,29.885,29.9815,584700.0
2011-12-02 12:00:00,46.59,46.61,46.4,46.54,405500.0,29.9815,29.9944,29.8592,29.9493,405500.0
2011-12-02 12:30:00,46.55,46.6,46.49,46.55,467200.0,29.9558,29.9879,29.9171,29.9558,467200.0
2011-12-02 13:00:00,46.54,46.59,46.4,46.55,382200.0,29.9493,29.9815,29.8592,29.9558,382200.0
2011-12-02 13:30:00,46.54,46.54,46.4,46.42,505100.0,29.9493,29.9493,29.8592,29.8721,505100.0
2011-12-02 14:00:00,46.42,46.48,46.21,46.22,517600.0,29.8721,29.9107,29.737,29.7434,517600.0
2011-12-02 14:30:00,46.22,46.34,46.13,46.15,394600.0,29.7434,29.8206,29.6855,29.6983,394600.0
2011-12-02 15:00:00,46.15,46.3,46.1,46.18,425900.0,29.6983,29.7949,29.6662,29.7177,425900.0
2011-12-02 15:30:00,46.17,46.22,46.01,46.03,1092900.0,29.7112,29.7434,29.6083,29.6211,1092900.0
2011-12-05 09:30:00,46.84,46.84,45.62,46.16,1974400.0,30.1424,30.1424,29.3573,29.7048,1974400.0
2011-12-05 10:00:00,46.16,46.5,45.81,46.48,1125600.0,29.7048,29.9236,29.4796,29.9107,1125600.0
2011-12-05 10:30:00,46.49,46.76,46.45,46.49,919600.0,29.9171,30.0909,29.8914,29.9171,919600.0
2011-12-05 11:00:00,46.49,46.57,46.3,46.33,354600.0,29.9171,29.9686,29.7949,29.8142,354600.0
2011-12-05 11:30:00,46.33,46.44,46.23,46.36,251400.0,29.8142,29.885,29.7498,29.8335,251400.0
2011-12-05 12:00:00,46.35,46.5,46.34,46.35,387200.0,29.8271,29.9236,29.8206,29.8271,387200.0
2011-12-05 12:30:00,46.36,46.59,46.35,46.46,381000.0,29.8335,29.9815,29.8271,29.8978,381000.0
2011-12-05 13:00:00,46.46,46.53,46.26,46.28,250500.0,29.8978,29.9429,29.7691,29.782,250500.0
2011-12-05 13:30:00,46.29,46.35,45.9,45.93,510300.0,29.7884,29.8271,29.5375,29.5568,510300.0
2011-12-05 14:00:00,45.92,46.09,45.75,46.01,519700.0,29.5503,29.6597,29.4409,29.6083,519700.0
2011-12-05 14:30:00,46.01,46.02,45.73,45.92,527900.0,29.6083,29.6147,29.4281,29.5503,527900.0
2011-12-05 15:00:00,45.91,45.94,45.51,45.61,750800.0,29.5439,29.5632,29.2865,29.3508,750800.0
2011-12-05 15:30:00,45.62,45.88,45.59,45.82,1074100.0,29.3573,29.5246,29.338,29.486,1074100.0
2011-12-06 09:30:00,45.65,46.27,45.55,46.0,1197000.0,29.3766,29.7756,29.3122,29.6018,1197000.0
2011-12-06 10:00:00,46.0,46.28,45.97,46.16,880000.0,29.6018,29.782,29.5825,29.7048,880000.0
2011-12-06 10:30:00,46.15,46.25,45.97,46.04,515400.0,29.6983,29.7627,29.5825,29.6276,515400.0
2011-12-06 11:00:00,46.03,46.07,45.45,45.51,861900.0,29.6211,29.6469,29.2479,29.2865,861900.0
2011-12-06 11:30:00,45.5,45.6,45.3,45.55,608100.0,29.2801,29.3444,29.1514,29.3122,608100.0
2011-12-06 12:00:00,45.55,45.59,45.3,45.38,394300.0,29.3122,29.338,29.1514,29.2028,394300.0
2011-12-06 12:30:00,45.39,45.47,45.3,45.45,420700.0,29.2093,29.2608,29.1514,29.2479,420700.0
2011-12-06 13:00:00,45.45,45.55,45.38,45.5,311000.0,29.2479,29.3122,29.2028,29.2801,311000.0
2011-12-06 13:30:00,45.51,45.52,45.24,45.26,458100.0,29.2865,29.2929,29.1127,29.1256,458100.0
2011-12-06 14:00:00,45.25,45.4,45.18,45.32,404800.0,29.1192,29.2157,29.0741,29.1642,404800.0
2011-12-06 14:30:00,45.32,45.74,45.3,45.66,816100.0,29.1642,29.4345,29.1514,29.383,816100.0
2011-12-06 15:00:00,45.66,45.96,45.62,45.64,842700.0,29.383,29.5761,29.3573,29.3702,842700.0
2011-12-06 15:30:00,45.64,45.78,45.56,45.59,998300.0,29.3702,29.4602,29.3187,29.338,998300.0
2011-12-07 09:30:00,45.18,45.29,44.76,45.27,1341700.0,29.0741,29.1449,28.8039,29.1321,1341700.0
2011-12-07 10:00:00,45.26,45.41,44.99,45.11,764500.0,29.1256,29.2221,28.9519,29.0291,764500.0
2011-12-07 10:30:00,45.11,45.6,44.99,45.6,899000.0,29.0291,29.3444,28.9519,29.3444,899000.0
2011-12-07 11:00:00,45.61,45.78,45.43,45.78,746700.0,29.3508,29.4602,29.235,29.4602,746700.0
2011-12-07 11:30:00,45.78,45.83,45.62,45.78,471400.0,29.4602,29.4924,29.3573,29.4602,471400.0
2011-12-07 12:00:00,45.78,45.8,45.43,45.67,332900.0,29.4602,29.4731,29.235,29.3895,332900.0
2011-12-07 12:30:00,45.65,45.8,45.59,45.7,293700.0,29.3766,29.4731,29.338,29.4088,293700.0
2011-12-07 13:00:00,45.7,45.73,45.42,45.52,322300.0,29.4088,29.4281,29.2286,29.2929,322300.0
2011-12-07 13:30:00,45.5,45.59,45.29,45.37,231100.0,29.2801,29.338,29.1449,29.1964,231100.0
2011-12-07 14:00:00,45.37,45.43,45.17,45.31,358000.0,29.1964,29.235,29.0677,29.1578,358000.0
2011-12-07 14:30:00,45.31,45.37,45.03,45.09,445600.0,29.1578,29.1964,28.9776,29.0162,445600.0
2011-12-07 15:00:00,45.09,45.46,45.09,45.42,367600.0,29.0162,29.2543,29.0162,29.2286,367600.0
2011-12-07 15:30:00,45.42,45.81,45.33,45.62,1007700.0,29.2286,29.4796,29.1707,29.3573,1007700.0
2011-12-08 09:30:00,44.48,45.19,44.16,44.3,2549500.0,28.6237,29.0806,28.4177,28.5078,2549500.0
2011-12-08 10:00:00,44.3,44.33,43.92,43.97,2251500.0,28.5078,28.5271,28.2633,28.2955,2251500.0
2011-12-08 10:30:00,43.96,44.27,43.88,43.9,1252200.0,28.289,28.4885,28.2376,28.2504,1252200.0
2011-12-08 11:00:00,43.9,43.9,43.5,43.65,1375400.0,28.2504,28.2504,27.993,28.0896,1375400.0
2011-12-08 11:30:00,43.64,43.76,43.25,43.28,1407500.0,28.0831,28.1603,27.8321,27.8515,1407500.0
2011-12-08 12:00:00,43.28,43.59,43.05,43.47,1459600.0,27.8515,28.0509,27.7034,27.9737,1459600.0
2011-12-08 12:30:00,43.46,43.64,43.25,43.59,931800.0,27.9673,28.0831,27.8321,28.0509,931800.0
2011-12-08 13:00:00,43.58,43.61,43.19,43.38,832800.0,28.0445,28.0638,27.7935,27.9158,832800.0
2011-12-08 13:30:00,43.38,43.63,43.37,43.61,595700.0,27.9158,28.0767,27.9094,28.0638,595700.0
2011-12-08 14:00:00,43.6,43.69,43.39,43.45,527800.0,28.0574,28.1153,27.9222,27.9608,527800.0
2011-12-08 14:30:00,43.45,43.57,43.13,43.22,769000.0,27.9608,28.0381,27.7549,27.8128,769000.0
2011-12-08 15:00:00,43.22,43.58,43.05,43.31,1392900.0,27.8128,28.0445,27.7034,27.8708,1392900.0
2011-12-08 15:30:00,43.3,43.59,43.2,43.24,2054000.0,27.8643,28.0509,27.8,27.8257,2054000.0
2011-12-09 09:30:00,44.14,44.16,43.43,43.75,1814200.0,28.4049,28.4177,27.948,28.1539,1814200.0
2011-12-09 10:00:00,43.77,44.07,43.7,43.88,1222900.0,28.1668,28.3598,28.1217,28.2376,1222900.0
2011-12-09 10:30:00,43.88,44.08,43.61,44.05,808900.0,28.2376,28.3663,28.0638,28.347,808900.0
2011-12-09 11:00:00,44.05,44.27,44.03,44.2,793300.0,28.347,28.4885,28.3341,28.4435,793300.0
2011-12-09 11:30:00,44.2,44.36,44.02,44.04,729200.0,28.4435,28.5465,28.3277,28.3405,729200.0
2011-12-09 12:00:00,44.05,44.23,43.96,44.13,414500.0,28.347,28.4628,28.289,28.3984,414500.0
2011-12-09 12:30:00,44.14,44.27,44.12,44.18,374800.0,28.4049,28.4885,28.392,28.4306,374800.0
2011-12-09 13:00:00,44.19,44.29,44.1,44.27,391700.0,28.4371,28.5014,28.3791,28.4885,391700.0
2011-12-09 13:30:00,44.27,44.32,44.08,44.16,370800.0,28.4885,28.5207,28.3663,28.4177,370800.0
2011-12-09 14:00:00,44.16,44.26,44.09,44.22,302400.0,28.4177,28.4821,28.3727,28.4564,302400.0
2011-12-09 14:30:00,44.22,44.3,44.06,44.07,355900.0,28.4564,28.5078,28.3534,28.3598,355900.0
2011-12-09 15:00:00,44.06,44.24,44.02,44.15,534700.0,28.3534,28.4692,28.3277,28.4113,534700.0
2011-12-09 15:30:00,44.15,44.18,43.93,43.98,1040500.0,28.4113,28.4306,28.2697,28.3019,1040500.0
2011-12-12 09:30:00,43.11,43.5,43.05,43.15,1242100.0,27.7421,27.993,27.7034,27.7678,1242100.0
2011-12-12 10:00:00,43.15,43.23,42.91,43.16,954100.0,27.7678,27.8193,27.6134,27.7742,954100.0
2011-12-12 10:30:00,43.16,43.32,43.08,43.17,667400.0,27.7742,27.8772,27.7227,27.7807,667400.0
2011-12-12 11:00:00,43.15,43.16,42.93,43.02,451400.0,27.7678,27.7742,27.6262,27.6841,451400.0
2011-12-12 11:30:00,43.03,43.05,42.68,42.83,567300.0,27.6906,27.7034,27.4653,27.5619,567300.0
2011-12-12 12:00:00,42.83,42.88,42.75,42.79,436000.0,27.5619,27.594,27.5104,27.5361,436000.0
2011-12-12 12:30:00,42.78,42.84,42.54,42.57,652100.0,27.5297,27.5683,27.3752,27.3946,652100.0
2011-12-12 13:00:00,42.57,42.62,42.3,42.58,707100.0,27.3946,27.4267,27.2208,27.401,707100.0
2011-12-12 13:30:00,42.58,42.78,42.5,42.72,505800.0,27.401,27.5297,27.3495,27.4911,505800.0
2011-12-12 14:00:00,42.72,42.8,42.54,42.71,353900.0,27.4911,27.5426,27.3752,27.4846,353900.0
2011-12-12 14:30:00,42.71,42.78,42.53,42.77,327700.0,27.4846,27.5297,27.3688,27.5233,327700.0
2011-12-12 15:00:00,42.78,42.84,42.61,42.81,475000.0,27.5297,27.5683,27.4203,27.549,475000.0
2011-12-12 15:30:00,42.81,42.98,42.76,42.82,1140900.0,27.549,27.6584,27.5168,27.5554,1140900.0
2011-12-13 09:30:00,43.24,43.68,43.2,43.4,1444500.0,27.8257,28.1089,27.8,27.9287,1444500.0
2011-12-13 10:00:00,43.42,43.62,43.16,43.16,689200.0,27.9415,28.0702,27.7742,27.7742,689200.0
2011-12-13 10:30:00,43.16,43.4,42.77,42.96,894700.0,27.7742,27.9287,27.5233,27.6455,894700.0
2011-12-13 11:00:00,42.96,42.96,42.51,42.71,641300.0,27.6455,27.6455,27.3559,27.4846,641300.0
2011-12-13 11:30:00,42.7,42.8,42.61,42.73,274800.0,27.4782,27.5426,27.4203,27.4975,274800.0
2011-12-13 12:00:00,42.73,42.74,42.57,42.58,261900.0,27.4975,27.504,27.3946,27.401,261900.0
2011-12-13 12:30:00,42.59,42.71,42.4,42.67,517100.0,27.4074,27.4846,27.2852,27.4589,517100.0
2011-12-13 13:00:00,42.67,42.78,42.53,42.59,283800.0,27.4589,27.5297,27.3688,27.4074,283800.0
2011-12-13 13:30:00,42.58,42.63,42.5,42.54,294500.0,27.401,27.4332,27.3495,27.3752,294500.0
2011-12-13 14:00:00,42.54,42.76,42.35,42.55,544100.0,27.3752,27.5168,27.253,27.3817,544100.0
2011-12-13 14:30:00,42.54,42.54,42.03,42.11,946100.0,27.3752,27.3752,27.0471,27.0985,946100.0
2011-12-13 15:00:00,42.1,42.19,41.74,41.75,1245500.0,27.0921,27.15,26.8604,26.8669,1245500.0
2011-12-13 15:30:00,41.74,41.82,41.37,41.64,2356900.0,26.8604,26.9119,26.6223,26.7961,2356900.0
2011-12-14 09:30:00,41.46,41.57,40.4,40.51,1981500.0,26.6802,26.751,25.9981,26.0689,1981500.0
2011-12-14 10:00:00,40.51,40.74,40.26,40.47,1237800.0,26.0689,26.2169,25.908,26.0432,1237800.0
2011-12-14 10:30:00,40.46,40.78,40.43,40.61,822400.0,26.0367,26.2427,26.0174,26.1333,822400.0
2011-12-14 11:00:00,40.61,40.66,40.39,40.44,549200.0,26.1333,26.1654,25.9917,26.0239,549200.0
2011-12-14 11:30:00,40.43,40.49,40.22,40.32,731600.0,26.0174,26.056,25.8823,25.9466,731600.0
2011-12-14 12:00:00,40.32,40.61,40.3,40.43,553600.0,25.9466,26.1333,25.9338,26.0174,553600.0
2011-12-14 12:30:00,40.43,40.7,40.43,40.7,417200.0,26.0174,26.1912,26.0174,26.1912,417200.0
2011-12-14 13:00:00,40.7,41.3,40.62,41.26,684900.0,26.1912,26.5773,26.1397,26.5515,684900.0
2011-12-14 13:30:00,41.25,41.3,40.82,40.86,536300.0,26.5451,26.5773,26.2684,26.2941,536300.0
2011-12-14 14:00:00,40.89,41.08,40.74,41.04,376700.0,26.3134,26.4357,26.2169,26.41,376700.0
2011-12-14 14:30:00,41.04,41.21,40.71,40.87,808800.0,26.41,26.5194,26.1976,26.3006,808800.0
2011-12-14 15:00:00,40.87,41.1,40.76,40.95,534700.0,26.3006,26.4486,26.2298,26.3521,534700.0
2011-12-14 15:30:00,40.94,41.1,40.85,40.91,1534800.0,26.3456,26.4486,26.2877,26.3263,1534800.0
2011-12-15 09:30:00,41.65,41.69,40.63,40.76,1332600.0,26.8025,26.8283,26.1461,26.2298,1332600.0
2011-12-15 10:00:00,40.76,40.85,40.21,40.32,1269300.0,26.2298,26.2877,25.8759,25.9466,1269300.0
2011-12-15 10:30:00,40.31,40.36,40.03,40.3,1373200.0,25.9402,25.9724,25.76,25.9338,1373200.0
2011-12-15 11:00:00,40.31,40.37,40.17,40.33,526600.0,25.9402,25.9788,25.8501,25.9531,526600.0
2011-12-15 11:30:00,40.32,40.65,40.25,40.64,590800.0,25.9466,26.159,25.9016,26.1526,590800.0
2011-12-15 12:00:00,40.62,41.08,40.58,40.93,658500.0,26.1397,26.4357,26.114,26.3392,658500.0
2011-12-15 12:30:00,40.94,40.95,40.62,40.68,434800.0,26.3456,26.3521,26.1397,26.1783,434800.0
2011-12-15 13:00:00,40.68,40.8,40.65,40.73,271900.0,26.1783,26.2555,26.159,26.2105,271900.0
2011-12-15 13:30:00,40.75,40.87,40.52,40.8,526600.0,26.2234,26.3006,26.0753,26.2555,526600.0
2011-12-15 14:00:00,40.8,41.1,40.77,40.94,449100.0,26.2555,26.4486,26.2362,26.3456,449100.0
2011-12-15 14:30:00,40.93,40.99,40.71,40.81,510800.0,26.3392,26.3778,26.1976,26.262,510800.0
2011-12-15 15:00:00,40.81,41.09,40.77,40.9,689200.0,26.262,26.4421,26.2362,26.3199,689200.0
2011-12-15 15:30:00,40.9,40.95,40.74,40.78,776700.0,26.3199,26.3521,26.2169,26.2427,776700.0
2011-12-16 09:30:00,41.43,42.2,41.4,41.69,3320100.0,26.6609,27.1565,26.6416,26.8283,3320100.0
2011-12-16 10:00:00,41.69,41.97,41.59,41.65,1161300.0,26.8283,27.0084,26.7639,26.8025,1161300.0
2011-12-16 10:30:00,41.67,41.88,41.63,41.86,951100.0,26.8154,26.9505,26.7896,26.9377,951100.0
2011-12-16 11:00:00,41.86,41.87,41.71,41.73,659400.0,26.9377,26.9441,26.8411,26.854,659400.0
2011-12-16 11:30:00,41.73,41.74,41.48,41.55,761900.0,26.854,26.8604,26.6931,26.7382,761900.0
2011-12-16 12:00:00,41.53,41.69,41.46,41.48,496200.0,26.7253,26.8283,26.6802,26.6931,496200.0
2011-12-16 12:30:00,41.48,41.5,41.17,41.44,697000.0,26.6931,26.706,26.4936,26.6674,697000.0
2011-12-16 13:00:00,41.43,41.55,41.33,41.44,473200.0,26.6609,26.7382,26.5966,26.6674,473200.0
2011-12-16 13:30:00,41.44,41.69,41.35,41.6,536800.0,26.6674,26.8283,26.6095,26.7703,536800.0
2011-12-16 14:00:00,41.59,41.62,41.27,41.32,457000.0,26.7639,26.7832,26.558,26.5902,457000.0
2011-12-16 14:30:00,41.33,41.54,41.26,41.4,507900.0,26.5966,26.7317,26.5515,26.6416,507900.0
2011-12-16 15:00:00,41.39,41.52,41.3,41.37,472300.0,26.6352,26.7189,26.5773,26.6223,472300.0
2011-12-16 15:30:00,41.37,41.58,41.34,41.51,1543200.0,26.6223,26.7575,26.603,26.7124,1543200.0
2011-12-19 09:30:00,42.61,42.63,41.75,41.93,1637400.0,27.4203,27.4332,26.8669,26.9827,1637400.0
2011-12-19 10:00:00,41.94,42.2,41.9,42.03,744900.0,26.9891,27.1565,26.9634,27.0471,744900.0
2011-12-19 10:30:00,42.05,42.14,41.58,41.63,708300.0,27.0599,27.1178,26.7575,26.7896,708300.0
2011-12-19 11:00:00,41.62,41.68,41.31,41.65,678000.0,26.7832,26.8218,26.5837,26.8025,678000.0
2011-12-19 11:30:00,41.64,41.68,41.07,41.21,795300.0,26.7961,26.8218,26.4293,26.5194,795300.0
2011-12-19 12:00:00,41.21,41.34,41.12,41.26,334100.0,26.5194,26.603,26.4615,26.5515,334100.0
2011-12-19 12:30:00,41.27,41.32,41.16,41.27,292300.0,26.558,26.5902,26.4872,26.558,292300.0
2011-12-19 13:00:00,41.27,41.27,41.04,41.1,350800.0,26.558,26.558,26.41,26.4486,350800.0
2011-12-19 13:30:00,41.1,41.4,41.05,41.36,467900.0,26.4486,26.6416,26.4164,26.6159,467900.0
2011-12-19 14:00:00,41.35,41.42,41.09,41.17,340000.0,26.6095,26.6545,26.4421,26.4936,340000.0
2011-12-19 14:30:00,41.17,41.23,41.09,41.2,290200.0,26.4936,26.5322,26.4421,26.5129,290200.0
2011-12-19 15:00:00,41.19,41.19,40.46,40.54,1108700.0,26.5065,26.5065,26.0367,26.0882,1108700.0
2011-12-19 15:30:00,40.53,40.6,40.31,40.47,1828400.0,26.0818,26.1268,25.9402,26.0432,1828400.0
2011-12-20 09:30:00,41.3,41.56,41.0,41.43,1820500.0,26.5773,26.7446,26.3842,26.6609,1820500.0
2011-12-20 10:00:00,41.43,41.69,41.35,41.63,860200.0,26.6609,26.8283,26.6095,26.7896,860200.0
2011-12-20 10:30:00,41.63,41.8,41.5,41.57,647000.0,26.7896,26.899,26.706,26.751,647000.0
2011-12-20 11:00:00,41.58,41.79,41.56,41.58,461100.0,26.7575,26.8926,26.7446,26.7575,461100.0
2011-12-20 11:30:00,41.59,41.72,41.53,41.58,503100.0,26.7639,26.8476,26.7253,26.7575,503100.0
2011-12-20 12:00:00,41.57,41.69,41.53,41.68,403800.0,26.751,26.8283,26.7253,26.8218,403800.0
2011-12-20 12:30:00,41.68,41.81,41.62,41.74,559500.0,26.8218,26.9055,26.7832,26.8604,559500.0
2011-12-20 13:00:00,41.75,42.04,41.75,41.97,745800.0,26.8669,27.0535,26.8669,27.0084,745800.0
2011-12-20 13:30:00,41.98,42.07,41.87,42.01,561800.0,27.0149,27.0728,26.9441,27.0342,561800.0
2011-12-20 14:00:00,42.01,42.12,41.85,42.09,589100.0,27.0342,27.105,26.9312,27.0857,589100.0
2011-12-20 14:30:00,42.1,42.25,42.09,42.23,621100.0,27.0921,27.1886,27.0857,27.1758,621100.0
2011-12-20 15:00:00,42.24,42.45,42.23,42.41,843900.0,27.1822,27.3173,27.1758,27.2916,843900.0
2011-12-20 15:30:00,42.41,42.73,42.38,42.53,1862600.0,27.2916,27.4975,27.2723,27.3688,1862600.0
2011-12-21 09:30:00,42.3,42.81,42.03,42.7,1453600.0,27.2208,27.549,27.0471,27.4782,1453600.0
2011-12-21 10:00:00,42.74,43.14,42.41,42.76,1055300.0,27.504,27.7614,27.2916,27.5168,1055300.0
2011-12-21 10:30:00,42.77,42.86,42.3,42.37,546900.0,27.5233,27.5812,27.2208,27.2659,546900.0
2011-12-21 11:00:00,42.37,42.49,42.17,42.27,498000.0,27.2659,27.3431,27.1371,27.2015,498000.0
2011-12-21 11:30:00,42.27,42.72,42.23,42.7,458700.0,27.2015,27.4911,27.1758,27.4782,458700.0
2011-12-21 12:00:00,42.69,42.77,42.06,42.16,660900.0,27.4718,27.5233,27.0664,27.1307,660900.0
2011-12-21 12:30:00,42.16,42.46,42.1,42.41,398400.0,27.1307,27.3238,27.0921,27.2916,398400.0
2011-12-21 13:00:00,42.41,42.54,42.37,42.47,262700.0,27.2916,27.3752,27.2659,27.3302,262700.0
2011-12-21 13:30:00,42.47,42.78,42.43,42.67,316500.0,27.3302,27.5297,27.3045,27.4589,316500.0
2011-12-21 14:00:00,42.67,42.86,42.54,42.6,349000.0,27.4589,27.5812,27.3752,27.4139,349000.0
2011-12-21 14:30:00,42.61,42.65,42.43,42.59,345200.0,27.4203,27.446,27.3045,27.4074,345200.0
2011-12-21 15:00:00,42.58,42.89,42.52,42.86,419500.0,27.401,27.6005,27.3624,27.5812,419500.0
2011-12-21 15:30:00,42.87,43.07,42.8,42.98,1048100.0,27.5876,27.7163,27.5426,27.6584,1048100.0
2011-12-22 09:30:00,43.11,43.42,42.85,43.0,1020000.0,27.7421,27.9415,27.5747,27.6713,1020000.0
2011-12-22 10:00:00,42.99,43.0,42.75,43.0,655800.0,27.6648,27.6713,27.5104,27.6713,655800.0
2011-12-22 10:30:00,42.98,43.0,42.57,42.78,491400.0,27.6584,27.6713,27.3946,27.5297,491400.0
2011-12-22 11:00:00,42.78,42.91,42.71,42.8,331500.0,27.5297,27.6134,27.4846,27.5426,331500.0
2011-12-22 11:30:00,42.81,42.82,42.56,42.68,479600.0,27.549,27.5554,27.3881,27.4653,479600.0
2011-12-22 12:00:00,42.69,42.89,42.63,42.84,295100.0,27.4718,27.6005,27.4332,27.5683,295100.0
2011-12-22 12:30:00,42.84,42.98,42.78,42.82,300100.0,27.5683,27.6584,27.5297,27.5554,300100.0
2011-12-22 13:00:00,42.83,42.84,42.73,42.83,214800.0,27.5619,27.5683,27.4975,27.5619,214800.0
2011-12-22 13:30:00,42.82,42.92,42.75,42.82,259300.0,27.5554,27.6198,27.5104,27.5554,259300.0
2011-12-22 14:00:00,42.83,43.1,42.76,43.02,622900.0,27.5619,27.7356,27.5168,27.6841,622900.0
2011-12-22 14:30:00,43.02,43.03,42.79,42.83,465200.0,27.6841,27.6906,27.5361,27.5619,465200.0
2011-12-22 15:00:00,42.83,42.89,42.78,42.85,516300.0,27.5619,27.6005,27.5297,27.5747,516300.0
2011-12-22 15:30:00,42.84,42.88,42.7,42.77,1074000.0,27.5683,27.594,27.4782,27.5233,1074000.0
2011-12-23 09:30:00,42.99,43.35,42.92,43.19,974100.0,27.6648,27.8965,27.6198,27.7935,974100.0
2011-12-23 10:00:00,43.2,43.29,43.0,43.01,525300.0,27.8,27.8579,27.6713,27.6777,525300.0
2011-12-23 10:30:00,43.02,43.09,43.01,43.06,269000.0,27.6841,27.7292,27.6777,27.7099,269000.0
2011-12-23 11:00:00,43.06,43.17,43.02,43.13,270600.0,27.7099,27.7807,27.6841,27.7549,270600.0
2011-12-23 11:30:00,43.13,43.15,43.08,43.14,204700.0,27.7549,27.7678,27.7227,27.7614,204700.0
2011-12-23 12:00:00,43.12,43.24,43.09,43.19,313300.0,27.7485,27.8257,27.7292,27.7935,313300.0
2011-12-23 12:30:00,43.2,43.38,43.18,43.34,437200.0,27.8,27.9158,27.7871,27.8901,437200.0
2011-12-23 13:00:00,43.34,43.42,43.19,43.36,489800.0,27.8901,27.9415,27.7935,27.9029,489800.0
2011-12-23 13:30:00,43.34,43.4,43.3,43.34,407500.0,27.8901,27.9287,27.8643,27.8901,407500.0
2011-12-23 14:00:00,43.33,43.38,43.29,43.37,189800.0,27.8836,27.9158,27.8579,27.9094,189800.0
2011-12-23 14:30:00,43.37,43.49,43.35,43.44,439300.0,27.9094,27.9866,27.8965,27.9544,439300.0
2011-12-23 15:00:00,43.44,43.48,43.38,43.44,290200.0,27.9544,27.9802,27.9158,27.9544,290200.0
2011-12-23 15:30:00,43.43,43.57,43.41,43.55,806400.0,27.948,28.0381,27.9351,28.0252,806400.0
2011-12-27 09:30:00,43.58,43.88,43.37,43.55,1017300.0,28.0445,28.2376,27.9094,28.0252,1017300.0
2011-12-27 10:00:00,43.55,44.07,43.52,44.02,901300.0,28.0252,28.3598,28.0059,28.3277,901300.0
2011-12-27 10:30:00,44.02,44.05,43.53,43.73,645700.0,28.3277,28.347,28.0123,28.141,645700.0
2011-12-27 11:00:00,43.72,43.9,43.66,43.9,213200.0,28.1346,28.2504,28.096,28.2504,213200.0
2011-12-27 11:30:00,43.9,44.02,43.87,44.0,387600.0,28.2504,28.3277,28.2311,28.3148,387600.0
2011-12-27 12:00:00,44.0,44.05,43.94,44.04,353100.0,28.3148,28.347,28.2762,28.3405,353100.0
2011-12-27 12:30:00,44.04,44.27,44.04,44.15,494700.0,28.3405,28.4885,28.3405,28.4113,494700.0
2011-12-27 13:00:00,44.15,44.22,44.03,44.11,234300.0,28.4113,28.4564,28.3341,28.3856,234300.0
2011-12-27 13:30:00,44.11,44.3,44.1,44.19,269400.0,28.3856,28.5078,28.3791,28.4371,269400.0
2011-12-27 14:00:00,44.2,44.28,44.09,44.09,215100.0,28.4435,28.495,28.3727,28.3727,215100.0
2011-12-27 14:30:00,44.09,44.18,44.0,44.09,245500.0,28.3727,28.4306,28.3148,28.3727,245500.0
2011-12-27 15:00:00,44.11,44.14,44.03,44.1,198900.0,28.3856,28.4049,28.3341,28.3791,198900.0
2011-12-27 15:30:00,44.11,44.14,44.0,44.0,568300.0,28.3856,28.4049,28.3148,28.3148,568300.0
2011-12-28 09:30:00,43.95,44.07,43.3,43.39,891200.0,28.2826,28.3598,27.8643,27.9222,891200.0
2011-12-28 10:00:00,43.38,43.45,42.75,42.78,860000.0,27.9158,27.9608,27.5104,27.5297,860000.0
2011-12-28 10:30:00,42.8,42.88,42.58,42.68,691200.0,27.5426,27.594,27.401,27.4653,691200.0
2011-12-28 11:00:00,42.68,42.73,42.34,42.35,568400.0,27.4653,27.4975,27.2465,27.253,568400.0
2011-12-28 11:30:00,42.34,42.5,42.27,42.47,436400.0,27.2465,27.3495,27.2015,27.3302,436400.0
2011-12-28 12:00:00,42.48,42.67,42.3,42.56,425200.0,27.3366,27.4589,27.2208,27.3881,425200.0
2011-12-28 12:30:00,42.57,42.74,42.56,42.64,280800.0,27.3946,27.504,27.3881,27.4396,280800.0
2011-12-28 13:00:00,42.65,42.77,42.56,42.68,267800.0,27.446,27.5233,27.3881,27.4653,267800.0
2011-12-28 13:30:00,42.68,42.79,42.64,42.77,171600.0,27.4653,27.5361,27.4396,27.5233,171600.0
2011-12-28 14:00:00,42.76,42.77,42.64,42.72,262900.0,27.5168,27.5233,27.4396,27.4911,262900.0
2011-12-28 14:30:00,42.73,42.83,42.66,42.74,214400.0,27.4975,27.5619,27.4525,27.504,214400.0
2011-12-28 15:00:00,42.74,42.74,42.41,42.42,368200.0,27.504,27.504,27.2916,27.298,368200.0
2011-12-28 15:30:00,42.42,42.52,42.36,42.4,1008800.0,27.298,27.3624,27.2594,27.2852,1008800.0
2011-12-29 09:30:00,42.62,42.69,42.1,42.12,721500.0,27.4267,27.4718,27.0921,27.105,721500.0
2011-12-29 10:00:00,42.12,42.97,42.11,42.9,859000.0,27.105,27.652,27.0985,27.6069,859000.0
2011-12-29 10:30:00,42.9,43.08,42.76,42.89,538400.0,27.6069,27.7227,27.5168,27.6005,538400.0
2011-12-29 11:00:00,42.89,43.1,42.7,43.02,371700.0,27.6005,27.7356,27.4782,27.6841,371700.0
2011-12-29 11:30:00,43.01,43.07,42.84,42.98,335900.0,27.6777,27.7163,27.5683,27.6584,335900.0
2011-12-29 12:00:00,42.98,43.02,42.78,42.78,206200.0,27.6584,27.6841,27.5297,27.5297,206200.0
2011-12-29 12:30:00,42.8,42.84,42.71,42.83,210000.0,27.5426,27.5683,27.4846,27.5619,210000.0
2011-12-29 13:00:00,42.83,42.95,42.74,42.87,247700.0,27.5619,27.6391,27.504,27.5876,247700.0
2011-12-29 13:30:00,42.88,42.91,42.75,42.87,127500.0,27.594,27.6134,27.5104,27.5876,127500.0
2011-12-29 14:00:00,42.89,42.95,42.79,42.8,138100.0,27.6005,27.6391,27.5361,27.5426,138100.0
2011-12-29 14:30:00,42.81,42.82,42.59,42.6,291300.0,27.549,27.5554,27.4074,27.4139,291300.0
2011-12-29 15:00:00,42.6,42.79,42.57,42.7,248600.0,27.4139,27.5361,27.3946,27.4782,248600.0
2011-12-29 15:30:00,42.7,42.82,42.66,42.76,489700.0,27.4782,27.5554,27.4525,27.5168,489700.0
2011-12-30 09:30:00,42.59,42.75,42.48,42.63,522900.0,27.4074,27.5104,27.3366,27.4332,522900.0
2011-12-30 10:00:00,42.66,42.98,42.64,42.89,398400.0,27.4525,27.6584,27.4396,27.6005,398400.0
2011-12-30 10:30:00,42.89,43.0,42.77,42.78,358500.0,27.6005,27.6713,27.5233,27.5297,358500.0
2011-12-30 11:00:00,42.78,42.88,42.71,42.74,257800.0,27.5297,27.594,27.4846,27.504,257800.0
2011-12-30 11:30:00,42.74,42.88,42.72,42.73,170700.0,27.504,27.594,27.4911,27.4975,170700.0
2011-12-30 12:00:00,42.73,42.9,42.72,42.86,248000.0,27.4975,27.6069,27.4911,27.5812,248000.0
2011-12-30 12:30:00,42.88,42.96,42.85,42.85,208400.0,27.594,27.6455,27.5747,27.5747,208400.0
2011-12-30 13:00:00,42.85,42.97,42.85,42.91,168200.0,27.5747,27.652,27.5747,27.6134,168200.0
2011-12-30 13:30:00,42.91,42.92,42.86,42.87,161100.0,27.6134,27.6198,27.5812,27.5876,161100.0
2011-12-30 14:00:00,42.87,42.93,42.8,42.81,193700.0,27.5876,27.6262,27.5426,27.549,193700.0
2011-12-30 14:30:00,42.81,42.88,42.72,42.79,266400.0,27.549,27.594,27.4911,27.5361,266400.0
2011-12-30 15:00:00,42.78,42.84,42.74,42.79,332400.0,27.5297,27.5683,27.504,27.5361,332400.0
2011-12-30 15:30:00,42.79,42.97,42.72,42.72,893000.0,27.5361,27.652,27.4911,27.4911,893000.0
2012-01-03 09:30:00,43.69,44.2,43.5,44.15,1609000.0,28.1153,28.4435,27.993,28.4113,1609000.0
2012-01-03 10:00:00,44.15,44.43,44.09,44.26,888000.0,28.4113,28.5915,28.3727,28.4821,888000.0
2012-01-03 10:30:00,44.26,44.44,44.25,44.38,565600.0,28.4821,28.5979,28.4757,28.5593,565600.0
2012-01-03 11:00:00,44.39,44.44,44.33,44.38,414900.0,28.5658,28.5979,28.5271,28.5593,414900.0
2012-01-03 11:30:00,44.37,44.42,44.24,44.25,581000.0,28.5529,28.5851,28.4692,28.4757,581000.0
2012-01-03 12:00:00,44.25,44.33,44.1,44.21,388800.0,28.4757,28.5271,28.3791,28.4499,388800.0
2012-01-03 12:30:00,44.2,44.2,43.97,44.0,541900.0,28.4435,28.4435,28.2955,28.3148,541900.0
2012-01-03 13:00:00,43.99,44.0,43.68,43.83,685100.0,28.3083,28.3148,28.1089,28.2054,685100.0
2012-01-03 13:30:00,43.82,43.97,43.74,43.9,573100.0,28.199,28.2955,28.1475,28.2504,573100.0
2012-01-03 14:00:00,43.9,44.29,43.88,44.29,626300.0,28.2504,28.5014,28.2376,28.5014,626300.0
2012-01-03 14:30:00,44.28,44.66,44.27,44.63,1026400.0,28.495,28.7395,28.4885,28.7202,1026400.0
2012-01-03 15:00:00,44.63,44.66,44.36,44.42,796000.0,28.7202,28.7395,28.5465,28.5851,796000.0
2012-01-03 15:30:00,44.43,44.66,44.38,44.49,1334400.0,28.5915,28.7395,28.5593,28.6301,1334400.0
2012-01-04 09:30:00,44.14,44.14,43.77,44.08,976300.0,28.4049,28.4049,28.1668,28.3663,976300.0
2012-01-04 10:00:00,44.05,44.18,43.78,43.89,621800.0,28.347,28.4306,28.1732,28.244,621800.0
2012-01-04 10:30:00,43.89,43.95,43.63,43.9,505900.0,28.244,28.2826,28.0767,28.2504,505900.0
2012-01-04 11:00:00,43.9,44.24,43.89,44.08,557600.0,28.2504,28.4692,28.244,28.3663,557600.0
2012-01-04 11:30:00,44.08,44.12,43.9,43.95,393300.0,28.3663,28.392,28.2504,28.2826,393300.0
2012-01-04 12:00:00,43.96,44.16,43.95,44.09,622300.0,28.289,28.4177,28.2826,28.3727,622300.0
2012-01-04 12:30:00,44.09,44.15,44.03,44.1,355300.0,28.3727,28.4113,28.3341,28.3791,355300.0
2012-01-04 13:00:00,44.1,44.1,43.95,43.97,225100.0,28.3791,28.3791,28.2826,28.2955,225100.0
2012-01-04 13:30:00,43.97,44.06,43.9,43.99,349900.0,28.2955,28.3534,28.2504,28.3083,349900.0
2012-01-04 14:00:00,43.98,44.02,43.92,43.98,194800.0,28.3019,28.3277,28.2633,28.3019,194800.0
2012-01-04 14:30:00,43.98,44.03,43.93,43.99,253700.0,28.3019,28.3341,28.2697,28.3083,253700.0
2012-01-04 15:00:00,43.98,43.99,43.75,43.81,389800.0,28.3019,28.3083,28.1539,28.1925,389800.0
2012-01-04 15:30:00,43.81,43.85,43.73,43.74,775100.0,28.1925,28.2183,28.141,28.1475,775100.0
2012-01-05 09:30:00,43.36,43.71,43.29,43.39,1059900.0,27.9029,28.1282,27.8579,27.9222,1059900.0
2012-01-05 10:00:00,43.38,43.53,43.17,43.25,737700.0,27.9158,28.0123,27.7807,27.8321,737700.0
2012-01-05 10:30:00,43.25,43.25,43.03,43.07,502600.0,27.8321,27.8321,27.6906,27.7163,502600.0
2012-01-05 11:00:00,43.06,43.07,42.83,43.0,995900.0,27.7099,27.7163,27.5619,27.6713,995900.0
2012-01-05 11:30:00,42.99,43.21,42.99,43.01,513800.0,27.6648,27.8064,27.6648,27.6777,513800.0
2012-01-05 12:00:00,43.01,43.13,42.9,42.91,592500.0,27.6777,27.7549,27.6069,27.6134,592500.0
2012-01-05 12:30:00,42.92,43.19,42.83,43.18,537400.0,27.6198,27.7935,27.5619,27.7871,537400.0
2012-01-05 13:00:00,43.17,43.3,43.11,43.29,638700.0,27.7807,27.8643,27.7421,27.8579,638700.0
2012-01-05 13:30:00,43.3,43.49,43.26,43.41,420500.0,27.8643,27.9866,27.8386,27.9351,420500.0
2012-01-05 14:00:00,43.42,43.45,43.12,43.14,533300.0,27.9415,27.9608,27.7485,27.7614,533300.0
2012-01-05 14:30:00,43.14,43.3,43.13,43.21,352100.0,27.7614,27.8643,27.7549,27.8064,352100.0
2012-01-05 15:00:00,43.21,43.29,43.08,43.09,560200.0,27.8064,27.8579,27.7227,27.7292,560200.0
2012-01-05 15:30:00,43.09,43.22,43.06,43.1,1307500.0,27.7292,27.8128,27.7099,27.7356,1307500.0
2012-01-06 09:30:00,43.12,43.2,42.16,42.17,2180300.0,27.7485,27.8,27.1307,27.1371,2180300.0
2012-01-06 10:00:00,42.18,42.35,42.06,42.24,1074500.0,27.1436,27.253,27.0664,27.1822,1074500.0
2012-01-06 10:30:00,42.25,42.26,41.85,42.1,1379700.0,27.1886,27.1951,26.9312,27.0921,1379700.0
2012-01-06 11:00:00,42.1,42.25,41.83,41.93,900100.0,27.0921,27.1886,26.9184,26.9827,900100.0
2012-01-06 11:30:00,41.94,42.23,41.92,42.18,606800.0,26.9891,27.1758,26.9763,27.1436,606800.0
2012-01-06 12:00:00,42.19,42.21,41.91,42.0,523700.0,27.15,27.1629,26.9698,27.0277,523700.0
2012-01-06 12:30:00,42.01,42.11,41.8,41.93,891800.0,27.0342,27.0985,26.899,26.9827,891800.0
2012-01-06 13:00:00,41.94,42.0,41.83,41.87,303000.0,26.9891,27.0277,26.9184,26.9441,303000.0
2012-01-06 13:30:00,41.86,41.99,41.77,41.94,447000.0,26.9377,27.0213,26.8797,26.9891,447000.0
2012-01-06 14:00:00,41.94,42.09,41.86,42.09,608200.0,26.9891,27.0857,26.9377,27.0857,608200.0
2012-01-06 14:30:00,42.09,42.19,42.07,42.16,427000.0,27.0857,27.15,27.0728,27.1307,427000.0
2012-01-06 15:00:00,42.16,42.35,42.14,42.27,683200.0,27.1307,27.253,27.1178,27.2015,683200.0
2012-01-06 15:30:00,42.27,42.31,42.02,42.16,1591900.0,27.2015,27.2272,27.0406,27.1307,1591900.0
2012-01-09 09:30:00,42.74,42.78,42.33,42.57,1565100.0,27.504,27.5297,27.2401,27.3946,1565100.0
2012-01-09 10:00:00,42.57,42.7,42.3,42.61,720100.0,27.3946,27.4782,27.2208,27.4203,720100.0
2012-01-09 10:30:00,42.62,42.68,42.29,42.44,587800.0,27.4267,27.4653,27.2144,27.3109,587800.0
2012-01-09 11:00:00,42.42,42.45,42.18,42.39,540800.0,27.298,27.3173,27.1436,27.2787,540800.0
2012-01-09 11:30:00,42.4,42.52,42.27,42.33,324400.0,27.2852,27.3624,27.2015,27.2401,324400.0
2012-01-09 12:00:00,42.35,42.41,42.25,42.39,240400.0,27.253,27.2916,27.1886,27.2787,240400.0
2012-01-09 12:30:00,42.39,42.45,42.17,42.18,342900.0,27.2787,27.3173,27.1371,27.1436,342900.0
2012-01-09 13:00:00,42.17,42.3,42.17,42.29,282400.0,27.1371,27.2208,27.1371,27.2144,282400.0
2012-01-09 13:30:00,42.29,42.44,42.19,42.41,366200.0,27.2144,27.3109,27.15,27.2916,366200.0
2012-01-09 14:00:00,42.41,42.56,42.4,42.48,346300.0,27.2916,27.3881,27.2852,27.3366,346300.0
2012-01-09 14:30:00,42.48,42.57,42.35,42.36,261800.0,27.3366,27.3946,27.253,27.2594,261800.0
2012-01-09 15:00:00,42.36,42.47,42.27,42.29,288100.0,27.2594,27.3302,27.2015,27.2144,288100.0
2012-01-09 15:30:00,42.29,42.35,42.16,42.23,844100.0,27.2144,27.253,27.1307,27.1758,844100.0
2012-01-10 09:30:00,43.24,43.53,42.99,43.16,1829700.0,27.8257,28.0123,27.6648,27.7742,1829700.0
2012-01-10 10:00:00,43.17,43.4,43.17,43.37,779400.0,27.7807,27.9287,27.7807,27.9094,779400.0
2012-01-10 10:30:00,43.37,43.82,43.34,43.8,1422900.0,27.9094,28.199,27.8901,28.1861,1422900.0
2012-01-10 11:00:00,43.8,43.82,43.52,43.62,787400.0,28.1861,28.199,28.0059,28.0702,787400.0
2012-01-10 11:30:00,43.62,43.72,43.55,43.68,490000.0,28.0702,28.1346,28.0252,28.1089,490000.0
2012-01-10 12:00:00,43.67,43.69,43.4,43.48,512500.0,28.1024,28.1153,27.9287,27.9802,512500.0
2012-01-10 12:30:00,43.48,43.5,43.33,43.47,437000.0,27.9802,27.993,27.8836,27.9737,437000.0
2012-01-10 13:00:00,43.46,43.48,43.32,43.42,295200.0,27.9673,27.9802,27.8772,27.9415,295200.0
2012-01-10 13:30:00,43.41,43.56,43.38,43.5,321300.0,27.9351,28.0316,27.9158,27.993,321300.0
2012-01-10 14:00:00,43.49,43.66,43.44,43.63,298100.0,27.9866,28.096,27.9544,28.0767,298100.0
2012-01-10 14:30:00,43.63,43.78,43.62,43.74,359800.0,28.0767,28.1732,28.0702,28.1475,359800.0
2012-01-10 15:00:00,43.74,43.78,43.64,43.7,383100.0,28.1475,28.1732,28.0831,28.1217,383100.0
2012-01-10 15:30:00,43.71,43.81,43.6,43.78,1484500.0,28.1282,28.1925,28.0574,28.1732,1484500.0
2012-01-11 09:30:00,43.7,44.34,43.46,44.14,1221300.0,28.1217,28.5336,27.9673,28.4049,1221300.0
2012-01-11 10:00:00,44.14,44.5,44.13,44.44,1180600.0,28.4049,28.6365,28.3984,28.5979,1180600.0
2012-01-11 10:30:00,44.45,44.6,44.44,44.54,641500.0,28.6044,28.7009,28.5979,28.6623,641500.0
2012-01-11 11:00:00,44.54,44.67,44.28,44.32,567700.0,28.6623,28.7459,28.495,28.5207,567700.0
2012-01-11 11:30:00,44.32,44.67,44.31,44.67,477600.0,28.5207,28.7459,28.5143,28.7459,477600.0
2012-01-11 12:00:00,44.67,44.8,44.62,44.75,512900.0,28.7459,28.8296,28.7138,28.7974,512900.0
2012-01-11 12:30:00,44.75,44.82,44.68,44.75,405200.0,28.7974,28.8425,28.7524,28.7974,405200.0
2012-01-11 13:00:00,44.75,44.95,44.71,44.92,608300.0,28.7974,28.9261,28.7717,28.9068,608300.0
2012-01-11 13:30:00,44.91,44.92,44.73,44.73,478800.0,28.9004,28.9068,28.7846,28.7846,478800.0
2012-01-11 14:00:00,44.74,44.84,44.64,44.8,393100.0,28.791,28.8553,28.7266,28.8296,393100.0
2012-01-11 14:30:00,44.8,44.92,44.73,44.86,521400.0,28.8296,28.9068,28.7846,28.8682,521400.0
2012-01-11 15:00:00,44.85,44.88,44.83,44.84,467300.0,28.8618,28.8811,28.8489,28.8553,467300.0
2012-01-11 15:30:00,44.83,44.99,44.79,44.84,1430000.0,28.8489,28.9519,28.8232,28.8553,1430000.0
2012-01-12 09:30:00,44.41,44.69,44.02,44.6,1630800.0,28.5786,28.7588,28.3277,28.7009,1630800.0
2012-01-12 10:00:00,44.6,44.65,44.02,44.19,1092200.0,28.7009,28.7331,28.3277,28.4371,1092200.0
2012-01-12 10:30:00,44.18,44.31,43.87,44.27,903200.0,28.4306,28.5143,28.2311,28.4885,903200.0
2012-01-12 11:00:00,44.26,44.64,44.11,44.63,954900.0,28.4821,28.7266,28.3856,28.7202,954900.0
2012-01-12 11:30:00,44.63,45.41,44.51,45.29,1850900.0,28.7202,29.2221,28.643,29.1449,1850900.0
2012-01-12 12:00:00,45.28,45.65,45.15,45.44,1424300.0,29.1385,29.3766,29.0548,29.2415,1424300.0
2012-01-12 12:30:00,45.44,45.48,45.02,45.31,792400.0,29.2415,29.2672,28.9712,29.1578,792400.0
2012-01-12 13:00:00,45.3,45.4,45.03,45.08,455600.0,29.1514,29.2157,28.9776,29.0098,455600.0
2012-01-12 13:30:00,45.09,45.16,44.91,45.12,681000.0,29.0162,29.0613,28.9004,29.0355,681000.0
2012-01-12 14:00:00,45.11,45.12,44.85,45.04,921800.0,29.0291,29.0355,28.8618,28.984,921800.0
2012-01-12 14:30:00,45.04,45.27,45.03,45.23,1670300.0,28.984,29.1321,28.9776,29.1063,1670300.0
2012-01-12 15:00:00,45.23,45.25,44.95,45.15,878900.0,29.1063,29.1192,28.9261,29.0548,878900.0
2012-01-12 15:30:00,45.16,45.34,45.02,45.22,1370100.0,29.0613,29.1771,28.9712,29.0999,1370100.0
2012-01-13 09:30:00,44.63,45.5,44.57,45.32,1838300.0,28.7202,29.2801,28.6816,29.1642,1838300.0
2012-01-13 10:00:00,45.32,45.41,44.96,45.12,1087600.0,29.1642,29.2221,28.9326,29.0355,1087600.0
2012-01-13 10:30:00,45.11,45.75,45.1,45.7,1196900.0,29.0291,29.4409,29.0227,29.4088,1196900.0
2012-01-13 11:00:00,45.71,45.88,45.44,45.78,927500.0,29.4152,29.5246,29.2415,29.4602,927500.0
2012-01-13 11:30:00,45.77,46.25,45.77,46.19,1316500.0,29.4538,29.7627,29.4538,29.7241,1316500.0
2012-01-13 12:00:00,46.17,46.18,45.84,45.88,725600.0,29.7112,29.7177,29.4989,29.5246,725600.0
2012-01-13 12:30:00,45.87,46.0,45.57,46.0,604300.0,29.5182,29.6018,29.3251,29.6018,604300.0
2012-01-13 13:00:00,46.0,46.09,45.73,46.05,734100.0,29.6018,29.6597,29.4281,29.634,734100.0
2012-01-13 13:30:00,46.05,46.05,45.76,45.86,821600.0,29.634,29.634,29.4474,29.5117,821600.0
2012-01-13 14:00:00,45.87,45.95,45.67,45.87,532300.0,29.5182,29.5696,29.3895,29.5182,532300.0
2012-01-13 14:30:00,45.87,45.95,45.8,45.92,301000.0,29.5182,29.5696,29.4731,29.5503,301000.0
2012-01-13 15:00:00,45.92,46.1,45.89,46.08,758000.0,29.5503,29.6662,29.531,29.6533,758000.0
2012-01-13 15:30:00,46.08,46.1,45.97,46.04,1571100.0,29.6533,29.6662,29.5825,29.6276,1571100.0
2012-01-17 09:30:00,46.15,46.6,46.05,46.53,1592100.0,29.6983,29.9879,29.634,29.9429,1592100.0
2012-01-17 10:00:00,46.53,46.72,46.42,46.65,1289400.0,29.9429,30.0652,29.8721,30.0201,1289400.0
2012-01-17 10:30:00,46.65,46.78,46.6,46.69,783000.0,30.0201,30.1038,29.9879,30.0458,783000.0
2012-01-17 11:00:00,46.7,46.8,46.54,46.78,681600.0,30.0523,30.1166,29.9493,30.1038,681600.0
2012-01-17 11:30:00,46.77,46.78,46.67,46.7,624200.0,30.0973,30.1038,30.033,30.0523,624200.0
2012-01-17 12:00:00,46.71,46.87,46.68,46.76,480200.0,30.0587,30.1617,30.0394,30.0909,480200.0
2012-01-17 12:30:00,46.76,46.77,46.4,46.5,686700.0,30.0909,30.0973,29.8592,29.9236,686700.0
2012-01-17 13:00:00,46.49,46.71,46.44,46.65,367000.0,29.9171,30.0587,29.885,30.0201,367000.0
2012-01-17 13:30:00,46.65,46.72,46.53,46.58,450100.0,30.0201,30.0652,29.9429,29.9751,450100.0
2012-01-17 14:00:00,46.58,46.71,46.51,46.59,691700.0,29.9751,30.0587,29.93,29.9815,691700.0
2012-01-17 14:30:00,46.58,46.62,46.33,46.35,837300.0,29.9751,30.0008,29.8142,29.8271,837300.0
2012-01-17 15:00:00,46.35,46.5,46.25,46.48,934700.0,29.8271,29.9236,29.7627,29.9107,934700.0
2012-01-17 15:30:00,46.49,46.53,46.34,46.37,960500.0,29.9171,29.9429,29.8206,29.8399,960500.0
2012-01-18 09:30:00,46.17,46.93,45.94,46.7,1532200.0,29.7112,30.2003,29.5632,30.0523,1532200.0
2012-01-18 10:00:00,46.7,47.07,46.66,47.01,1368300.0,30.0523,30.2904,30.0265,30.2518,1368300.0
2012-01-18 10:30:00,47.01,47.07,46.67,46.85,966300.0,30.2518,30.2904,30.033,30.1488,966300.0
2012-01-18 11:00:00,46.84,47.02,46.76,46.82,619600.0,30.1424,30.2582,30.0909,30.1295,619600.0
2012-01-18 11:30:00,46.83,46.94,46.73,46.81,435800.0,30.1359,30.2067,30.0716,30.1231,435800.0
2012-01-18 12:00:00,46.81,47.03,46.79,46.92,708900.0,30.1231,30.2646,30.1102,30.1939,708900.0
2012-01-18 12:30:00,46.93,46.94,46.76,46.8,363300.0,30.2003,30.2067,30.0909,30.1166,363300.0
2012-01-18 13:00:00,46.8,46.88,46.75,46.87,395400.0,30.1166,30.1681,30.0845,30.1617,395400.0
2012-01-18 13:30:00,46.87,46.9,46.75,46.76,418200.0,30.1617,30.181,30.0845,30.0909,418200.0
2012-01-18 14:00:00,46.77,46.95,46.75,46.93,744900.0,30.0973,30.2132,30.0845,30.2003,744900.0
2012-01-18 14:30:00,46.92,46.94,46.69,46.72,654600.0,30.1939,30.2067,30.0458,30.0652,654600.0
2012-01-18 15:00:00,46.72,46.92,46.69,46.85,784600.0,30.0652,30.1939,30.0458,30.1488,784600.0
2012-01-18 15:30:00,46.84,46.89,46.78,46.83,1413900.0,30.1424,30.1746,30.1038,30.1359,1413900.0
2012-01-19 09:30:00,47.17,47.5,47.1,47.34,1593700.0,30.3547,30.5671,30.3097,30.4641,1593700.0
2012-01-19 10:00:00,47.35,47.36,46.96,47.05,1466000.0,30.4706,30.477,30.2196,30.2775,1466000.0
2012-01-19 10:30:00,47.04,47.08,47.02,47.04,1230500.0,30.2711,30.2968,30.2582,30.2711,1230500.0
2012-01-19 11:00:00,47.04,47.2,47.03,47.19,1048000.0,30.2711,30.374,30.2646,30.3676,1048000.0
2012-01-19 11:30:00,47.2,47.2,47.05,47.12,369800.0,30.374,30.374,30.2775,30.3226,369800.0
2012-01-19 12:00:00,47.11,47.15,46.8,46.89,701200.0,30.3161,30.3419,30.1166,30.1746,701200.0
2012-01-19 12:30:00,46.89,47.03,46.85,46.93,443000.0,30.1746,30.2646,30.1488,30.2003,443000.0
2012-01-19 13:00:00,46.94,47.03,46.89,46.97,478200.0,30.2067,30.2646,30.1746,30.226,478200.0
2012-01-19 13:30:00,46.96,47.16,46.94,47.04,528700.0,30.2196,30.3483,30.2067,30.2711,528700.0
2012-01-19 14:00:00,47.04,47.18,46.95,47.11,756200.0,30.2711,30.3612,30.2132,30.3161,756200.0
2012-01-19 14:30:00,47.12,47.12,46.94,46.94,502400.0,30.3226,30.3226,30.2067,30.2067,502400.0
2012-01-19 15:00:00,46.94,46.98,46.85,46.91,537800.0,30.2067,30.2325,30.1488,30.1874,537800.0
2012-01-19 15:30:00,46.9,46.95,46.74,46.84,1137400.0,30.181,30.2132,30.078,30.1424,1137400.0
2012-01-20 09:30:00,46.61,47.0,46.56,46.91,1042000.0,29.9944,30.2453,29.9622,30.1874,1042000.0
2012-01-20 10:00:00,46.92,47.0,46.54,46.7,918200.0,30.1939,30.2453,29.9493,30.0523,918200.0
2012-01-20 10:30:00,46.7,46.71,46.31,46.45,961000.0,30.0523,30.0587,29.8013,29.8914,961000.0
2012-01-20 11:00:00,46.45,46.58,46.4,46.43,405900.0,29.8914,29.9751,29.8592,29.8785,405900.0
2012-01-20 11:30:00,46.43,46.46,46.35,46.37,283000.0,29.8785,29.8978,29.8271,29.8399,283000.0
2012-01-20 12:00:00,46.37,46.52,46.32,46.46,434300.0,29.8399,29.9364,29.8077,29.8978,434300.0
2012-01-20 12:30:00,46.46,46.51,46.43,46.44,182000.0,29.8978,29.93,29.8785,29.885,182000.0
2012-01-20 13:00:00,46.44,46.6,46.44,46.58,252900.0,29.885,29.9879,29.885,29.9751,252900.0
2012-01-20 13:30:00,46.58,46.64,46.46,46.5,331700.0,29.9751,30.0137,29.8978,29.9236,331700.0
2012-01-20 14:00:00,46.51,46.55,46.33,46.37,278900.0,29.93,29.9558,29.8142,29.8399,278900.0
2012-01-20 14:30:00,46.36,46.38,46.29,46.31,240100.0,29.8335,29.8464,29.7884,29.8013,240100.0
2012-01-20 15:00:00,46.31,46.44,46.3,46.36,320800.0,29.8013,29.885,29.7949,29.8335,320800.0
2012-01-20 15:30:00,46.36,46.5,46.27,46.46,931300.0,29.8335,29.9236,29.7756,29.8978,931300.0
2012-01-23 09:30:00,46.74,47.43,46.57,47.4,1725200.0,30.078,30.5221,29.9686,30.5027,1725200.0
2012-01-23 10:00:00,47.4,48.01,47.32,47.89,2265800.0,30.5027,30.8953,30.4513,30.8181,2265800.0
2012-01-23 10:30:00,47.89,48.02,47.76,47.88,1198100.0,30.8181,30.9017,30.7344,30.8116,1198100.0
2012-01-23 11:00:00,47.88,47.89,47.55,47.7,910500.0,30.8116,30.8181,30.5993,30.6958,910500.0
2012-01-23 11:30:00,47.69,47.69,47.25,47.55,958800.0,30.6894,30.6894,30.4062,30.5993,958800.0
2012-01-23 12:00:00,47.55,47.58,47.24,47.48,782700.0,30.5993,30.6186,30.3998,30.5542,782700.0
2012-01-23 12:30:00,47.48,47.53,47.29,47.29,365800.0,30.5542,30.5864,30.432,30.432,365800.0
2012-01-23 13:00:00,47.29,47.55,47.24,47.45,615700.0,30.432,30.5993,30.3998,30.5349,615700.0
2012-01-23 13:30:00,47.44,47.85,47.36,47.84,708200.0,30.5285,30.7923,30.477,30.7859,708200.0
2012-01-23 14:00:00,47.83,47.94,47.72,47.82,900000.0,30.7795,30.8502,30.7087,30.773,900000.0
2012-01-23 14:30:00,47.81,47.94,47.73,47.93,617100.0,30.7666,30.8502,30.7151,30.8438,617100.0
2012-01-23 15:00:00,47.92,47.98,47.8,47.98,756400.0,30.8374,30.876,30.7602,30.876,756400.0
2012-01-23 15:30:00,47.97,48.04,47.86,47.88,1709400.0,30.8696,30.9146,30.7988,30.8116,1709400.0
2012-01-24 09:30:00,47.54,47.83,47.47,47.51,1452200.0,30.5928,30.7795,30.5478,30.5735,1452200.0
2012-01-24 10:00:00,47.5,47.71,47.33,47.59,1027600.0,30.5671,30.7022,30.4577,30.625,1027600.0
2012-01-24 10:30:00,47.57,47.71,47.5,47.68,905000.0,30.6121,30.7022,30.5671,30.6829,905000.0
2012-01-24 11:00:00,47.69,48.15,47.66,47.98,1163600.0,30.6894,30.9854,30.6701,30.876,1163600.0
2012-01-24 11:30:00,47.97,48.07,47.83,47.88,547200.0,30.8696,30.9339,30.7795,30.8116,547200.0
2012-01-24 12:00:00,47.88,47.97,47.78,47.89,481900.0,30.8116,30.8696,30.7473,30.8181,481900.0
2012-01-24 12:30:00,47.88,48.09,47.88,48.01,350900.0,30.8116,30.9468,30.8116,30.8953,350900.0
2012-01-24 13:00:00,48.03,48.05,47.85,47.96,428400.0,30.9082,30.921,30.7923,30.8631,428400.0
2012-01-24 13:30:00,47.97,48.02,47.88,47.91,441600.0,30.8696,30.9017,30.8116,30.8309,441600.0
2012-01-24 14:00:00,47.91,47.97,47.78,47.95,630400.0,30.8309,30.8696,30.7473,30.8567,630400.0
2012-01-24 14:30:00,47.95,48.15,47.95,48.1,637000.0,30.8567,30.9854,30.8567,30.9532,637000.0
2012-01-24 15:00:00,48.1,48.23,48.06,48.14,653700.0,30.9532,31.0369,30.9275,30.9789,653700.0
2012-01-24 15:30:00,48.14,48.15,47.86,47.94,1182100.0,30.9789,30.9854,30.7988,30.8502,1182100.0
2012-01-25 09:30:00,47.84,48.47,47.84,48.44,1256400.0,30.7859,31.1913,30.7859,31.172,1256400.0
2012-01-25 10:00:00,48.44,48.59,48.24,48.33,1034800.0,31.172,31.2685,31.0433,31.1012,1034800.0
2012-01-25 10:30:00,48.33,48.65,48.29,48.64,1087000.0,31.1012,31.3071,31.0755,31.3007,1087000.0
2012-01-25 11:00:00,48.64,48.8,48.53,48.77,1052200.0,31.3007,31.4037,31.2299,31.3844,1052200.0
2012-01-25 11:30:00,48.78,49.0,48.77,48.95,1198000.0,31.3908,31.5324,31.3844,31.5002,1198000.0
2012-01-25 12:00:00,48.95,49.17,48.86,49.05,1011400.0,31.5002,31.6418,31.4423,31.5645,1011400.0
2012-01-25 12:30:00,49.05,49.17,48.91,49.07,997600.0,31.5645,31.6418,31.4745,31.5774,997600.0
2012-01-25 13:00:00,49.07,49.29,49.06,49.27,753300.0,31.5774,31.719,31.571,31.7061,753300.0
2012-01-25 13:30:00,49.26,49.45,49.25,49.43,631700.0,31.6997,31.822,31.6933,31.8091,631700.0
2012-01-25 14:00:00,49.43,49.43,49.07,49.13,729400.0,31.8091,31.8091,31.5774,31.616,729400.0
2012-01-25 14:30:00,49.13,49.5,49.13,49.44,1028100.0,31.616,31.8541,31.616,31.8155,1028100.0
2012-01-25 15:00:00,49.44,49.65,49.41,49.56,1135300.0,31.8155,31.9507,31.7962,31.8927,1135300.0
2012-01-25 15:30:00,49.55,49.87,49.55,49.74,1641300.0,31.8863,32.0922,31.8863,32.0086,1641300.0
2012-01-26 09:30:00,49.91,50.68,49.74,50.57,3125300.0,32.118,32.6135,32.0086,32.5427,3125300.0
2012-01-26 10:00:00,50.56,50.57,50.05,50.26,1626000.0,32.5363,32.5427,32.2081,32.3432,1626000.0
2012-01-26 10:30:00,50.25,50.32,49.36,49.52,1890600.0,32.3368,32.3818,31.764,31.867,1890600.0
2012-01-26 11:00:00,49.52,49.79,49.34,49.38,914800.0,31.867,32.0408,31.7512,31.7769,914800.0
2012-01-26 11:30:00,49.38,49.39,49.12,49.27,1049000.0,31.7769,31.7833,31.6096,31.7061,1049000.0
2012-01-26 12:00:00,49.27,49.32,49.05,49.07,1053200.0,31.7061,31.7383,31.5645,31.5774,1053200.0
2012-01-26 12:30:00,49.07,49.24,49.0,49.22,456500.0,31.5774,31.6868,31.5324,31.6739,456500.0
2012-01-26 13:00:00,49.23,49.49,49.21,49.29,484600.0,31.6804,31.8477,31.6675,31.719,484600.0
2012-01-26 13:30:00,49.29,49.46,49.16,49.36,671700.0,31.719,31.8284,31.6353,31.764,671700.0
2012-01-26 14:00:00,49.35,49.48,49.15,49.29,753800.0,31.7576,31.8413,31.6289,31.719,753800.0
2012-01-26 14:30:00,49.29,49.31,49.03,49.06,539100.0,31.719,31.7319,31.5517,31.571,539100.0
2012-01-26 15:00:00,49.07,49.22,48.83,48.89,1120000.0,31.5774,31.6739,31.423,31.4616,1120000.0
2012-01-26 15:30:00,48.9,49.28,48.88,48.97,1264500.0,31.468,31.7126,31.4552,31.5131,1264500.0
2012-01-27 09:30:00,48.7,49.73,48.65,49.57,1142800.0,31.3393,32.0021,31.3071,31.8992,1142800.0
2012-01-27 10:00:00,49.6,49.65,49.19,49.51,936500.0,31.9185,31.9507,31.6546,31.8606,936500.0
2012-01-27 10:30:00,49.52,49.68,49.28,49.42,606900.0,31.867,31.97,31.7126,31.8027,606900.0
2012-01-27 11:00:00,49.42,49.52,49.22,49.43,749700.0,31.8027,31.867,31.6739,31.8091,749700.0
2012-01-27 11:30:00,49.43,49.56,49.1,49.23,561600.0,31.8091,31.8927,31.5967,31.6804,561600.0
2012-01-27 12:00:00,49.24,49.43,49.17,49.41,419500.0,31.6868,31.8091,31.6418,31.7962,419500.0
2012-01-27 12:30:00,49.4,49.51,49.24,49.26,413900.0,31.7898,31.8606,31.6868,31.6997,413900.0
2012-01-27 13:00:00,49.26,49.45,49.18,49.21,474100.0,31.6997,31.822,31.6482,31.6675,474100.0
2012-01-27 13:30:00,49.21,49.41,49.16,49.4,502800.0,31.6675,31.7962,31.6353,31.7898,502800.0
2012-01-27 14:00:00,49.39,49.65,49.36,49.49,580400.0,31.7833,31.9507,31.764,31.8477,580400.0
2012-01-27 14:30:00,49.49,49.61,49.39,49.51,470100.0,31.8477,31.9249,31.7833,31.8606,470100.0
2012-01-27 15:00:00,49.51,49.72,49.5,49.68,569900.0,31.8606,31.9957,31.8541,31.97,569900.0
2012-01-27 15:30:00,49.69,49.72,49.48,49.49,1090500.0,31.9764,31.9957,31.8413,31.8477,1090500.0
2012-01-30 09:30:00,48.74,49.04,48.3,48.87,2431300.0,31.3651,31.5581,31.0819,31.4487,2431300.0
2012-01-30 10:00:00,48.86,49.03,48.46,48.57,1640800.0,31.4423,31.5517,31.1849,31.2557,1640800.0
2012-01-30 10:30:00,48.57,49.07,48.54,48.94,1075500.0,31.2557,31.5774,31.2364,31.4938,1075500.0
2012-01-30 11:00:00,48.94,49.33,48.93,49.22,751000.0,31.4938,31.7447,31.4873,31.6739,751000.0
2012-01-30 11:30:00,49.22,49.39,49.0,49.21,541700.0,31.6739,31.7833,31.5324,31.6675,541700.0
2012-01-30 12:00:00,49.2,49.3,49.17,49.19,384200.0,31.6611,31.7254,31.6418,31.6546,384200.0
2012-01-30 12:30:00,49.19,49.22,48.91,49.05,488000.0,31.6546,31.6739,31.4745,31.5645,488000.0
2012-01-30 13:00:00,49.05,49.24,48.8,49.23,601700.0,31.5645,31.6868,31.4037,31.6804,601700.0
2012-01-30 13:30:00,49.24,49.5,49.12,49.48,491100.0,31.6868,31.8541,31.6096,31.8413,491100.0
2012-01-30 14:00:00,49.48,49.65,49.37,49.49,471100.0,31.8413,31.9507,31.7705,31.8477,471100.0
2012-01-30 14:30:00,49.48,49.51,49.25,49.29,400300.0,31.8413,31.8606,31.6933,31.719,400300.0
2012-01-30 15:00:00,49.29,49.34,49.15,49.28,420200.0,31.719,31.7512,31.6289,31.7126,420200.0
2012-01-30 15:30:00,49.28,49.35,49.18,49.3,811200.0,31.7126,31.7576,31.6482,31.7254,811200.0
2012-01-31 09:30:00,49.79,49.87,49.25,49.45,1389800.0,32.0408,32.0922,31.6933,31.822,1389800.0
2012-01-31 10:00:00,49.5,49.5,48.88,49.07,1163700.0,31.8541,31.8541,31.4552,31.5774,1163700.0
2012-01-31 10:30:00,49.07,49.17,48.75,48.94,926600.0,31.5774,31.6418,31.3715,31.4938,926600.0
2012-01-31 11:00:00,48.94,49.07,48.78,48.91,643200.0,31.4938,31.5774,31.3908,31.4745,643200.0
2012-01-31 11:30:00,48.91,48.98,48.72,48.86,531900.0,31.4745,31.5195,31.3522,31.4423,531900.0
2012-01-31 12:00:00,48.86,48.91,48.68,48.83,469900.0,31.4423,31.4745,31.3264,31.423,469900.0
2012-01-31 12:30:00,48.83,49.03,48.75,48.94,314300.0,31.423,31.5517,31.3715,31.4938,314300.0
2012-01-31 13:00:00,48.93,49.02,48.87,48.96,322000.0,31.4873,31.5452,31.4487,31.5066,322000.0
2012-01-31 13:30:00,48.95,48.98,48.76,48.94,370600.0,31.5002,31.5195,31.3779,31.4938,370600.0
2012-01-31 14:00:00,48.93,49.2,48.92,49.1,533200.0,31.4873,31.6611,31.4809,31.5967,533200.0
2012-01-31 14:30:00,49.1,49.17,48.94,49.09,507700.0,31.5967,31.6418,31.4938,31.5903,507700.0
2012-01-31 15:00:00,49.09,49.12,48.98,49.07,535300.0,31.5903,31.6096,31.5195,31.5774,535300.0
2012-01-31 15:30:00,49.07,49.2,49.0,49.09,959500.0,31.5774,31.6611,31.5324,31.5903,959500.0
2012-02-01 09:30:00,49.32,49.65,49.08,49.41,1672000.0,31.7383,31.9507,31.5839,31.7962,1672000.0
2012-02-01 10:00:00,49.4,49.78,49.35,49.64,1292300.0,31.7898,32.0343,31.7576,31.9442,1292300.0
2012-02-01 10:30:00,49.63,49.9,49.55,49.87,1142900.0,31.9378,32.1115,31.8863,32.0922,1142900.0
2012-02-01 11:00:00,49.89,49.89,49.72,49.86,693500.0,32.1051,32.1051,31.9957,32.0858,693500.0
2012-02-01 11:30:00,49.87,49.89,49.76,49.82,498800.0,32.0922,32.1051,32.0214,32.0601,498800.0
2012-02-01 12:00:00,49.82,49.94,49.81,49.9,540900.0,32.0601,32.1373,32.0536,32.1115,540900.0
2012-02-01 12:30:00,49.89,49.95,49.88,49.93,378100.0,32.1051,32.1437,32.0987,32.1308,378100.0
2012-02-01 13:00:00,49.94,50.29,49.92,50.2,1450300.0,32.1373,32.3625,32.1244,32.3046,1450300.0
2012-02-01 13:30:00,50.2,50.39,50.04,50.08,850300.0,32.3046,32.4269,32.2016,32.2274,850300.0
2012-02-01 14:00:00,50.07,50.22,49.75,49.94,831200.0,32.2209,32.3175,32.015,32.1373,831200.0
2012-02-01 14:30:00,49.94,50.02,49.85,49.94,592700.0,32.1373,32.1888,32.0794,32.1373,592700.0
2012-02-01 15:00:00,49.94,50.1,49.92,50.02,630000.0,32.1373,32.2402,32.1244,32.1888,630000.0
2012-02-01 15:30:00,50.02,50.21,49.93,50.19,1727700.0,32.1888,32.311,32.1308,32.2982,1727700.0
2012-02-02 09:30:00,50.75,51.87,49.65,51.55,6325400.0,32.6585,33.3793,31.9507,33.1733,6325400.0
2012-02-02 10:00:00,51.55,51.65,50.36,50.76,2857000.0,33.1733,33.2377,32.4076,32.665,2857000.0
2012-02-02 10:30:00,50.77,51.28,50.63,51.15,1537900.0,32.6714,32.9996,32.5813,32.9159,1537900.0
2012-02-02 11:00:00,51.15,51.25,50.66,50.7,1080700.0,32.9159,32.9803,32.6006,32.6264,1080700.0
2012-02-02 11:30:00,50.66,50.82,50.23,50.76,1797000.0,32.6006,32.7036,32.3239,32.665,1797000.0
2012-02-02 12:00:00,50.77,50.81,50.62,50.73,786100.0,32.6714,32.6971,32.5749,32.6457,786100.0
2012-02-02 12:30:00,50.72,50.74,50.36,50.71,939200.0,32.6392,32.6521,32.4076,32.6328,939200.0
2012-02-02 13:00:00,50.71,51.12,50.53,51.06,909300.0,32.6328,32.8966,32.517,32.858,909300.0
2012-02-02 13:30:00,51.05,51.28,51.0,51.24,907300.0,32.8516,32.9996,32.8194,32.9739,907300.0
2012-02-02 14:00:00,51.24,51.27,51.12,51.2,515300.0,32.9739,32.9932,32.8966,32.9481,515300.0
2012-02-02 14:30:00,51.19,51.44,50.95,51.3,1065900.0,32.9417,33.1026,32.7872,33.0125,1065900.0
2012-02-02 15:00:00,51.3,51.39,51.15,51.19,839300.0,33.0125,33.0704,32.9159,32.9417,839300.0
2012-02-02 15:30:00,51.19,51.22,50.94,51.07,1670400.0,32.9417,32.961,32.7808,32.8645,1670400.0
2012-02-03 09:30:00,51.2,51.23,50.33,50.78,2663900.0,32.9481,32.9674,32.3883,32.6778,2663900.0
2012-02-03 10:00:00,50.79,51.5,50.7,51.48,2097100.0,32.6843,33.1412,32.6264,33.1283,2097100.0
2012-02-03 10:30:00,51.48,51.79,51.38,51.68,1962200.0,33.1283,33.3278,33.0639,33.257,1962200.0
2012-02-03 11:00:00,51.69,51.72,51.41,51.62,1518500.0,33.2634,33.2827,33.0833,33.2184,1518500.0
2012-02-03 11:30:00,51.62,51.7,51.28,51.44,1969300.0,33.2184,33.2699,32.9996,33.1026,1969300.0
2012-02-03 12:00:00,51.44,51.51,51.32,51.37,1172400.0,33.1026,33.1476,33.0253,33.0575,1172400.0
2012-02-03 12:30:00,51.36,51.51,51.33,51.49,897200.0,33.0511,33.1476,33.0318,33.1347,897200.0
2012-02-03 13:00:00,51.5,51.5,51.14,51.33,1029500.0,33.1412,33.1412,32.9095,33.0318,1029500.0
2012-02-03 13:30:00,51.32,51.38,51.24,51.28,631300.0,33.0253,33.0639,32.9739,32.9996,631300.0
2012-02-03 14:00:00,51.28,51.4,51.27,51.38,606800.0,32.9996,33.0768,32.9932,33.0639,606800.0
2012-02-03 14:30:00,51.39,51.51,51.35,51.46,1121800.0,33.0704,33.1476,33.0446,33.1154,1121800.0
2012-02-03 15:00:00,51.46,51.76,51.46,51.74,1345400.0,33.1154,33.3085,33.1154,33.2956,1345400.0
2012-02-03 15:30:00,51.74,51.96,51.64,51.91,2604000.0,33.2956,33.4372,33.2313,33.405,2604000.0
2012-02-06 09:30:00,51.35,52.35,51.31,52.16,1929900.0,33.0446,33.6882,33.0189,33.5659,1929900.0
2012-02-06 10:00:00,52.16,52.28,51.68,51.95,837800.0,33.5659,33.6431,33.257,33.4308,837800.0
2012-02-06 10:30:00,51.95,52.03,51.41,51.78,1058100.0,33.4308,33.4822,33.0833,33.3214,1058100.0
2012-02-06 11:00:00,51.78,51.98,51.76,51.83,778300.0,33.3214,33.4501,33.3085,33.3535,778300.0
2012-02-06 11:30:00,51.81,51.84,51.66,51.77,254100.0,33.3407,33.36,33.2441,33.3149,254100.0
2012-02-06 12:00:00,51.77,51.78,51.59,51.66,252000.0,33.3149,33.3214,33.1991,33.2441,252000.0
2012-02-06 12:30:00,51.68,51.79,51.57,51.77,299000.0,33.257,33.3278,33.1862,33.3149,299000.0
2012-02-06 13:00:00,51.78,51.78,51.6,51.6,131500.0,33.3214,33.3214,33.2055,33.2055,131500.0
2012-02-06 13:30:00,51.6,51.64,51.42,51.64,426700.0,33.2055,33.2313,33.0897,33.2313,426700.0
2012-02-06 14:00:00,51.65,51.74,51.6,51.65,386000.0,33.2377,33.2956,33.2055,33.2377,386000.0
2012-02-06 14:30:00,51.65,51.67,51.43,51.55,428700.0,33.2377,33.2506,33.0961,33.1733,428700.0
2012-02-06 15:00:00,51.55,51.6,51.32,51.33,547200.0,33.1733,33.2055,33.0253,33.0318,547200.0
2012-02-06 15:30:00,51.33,51.51,51.32,51.49,711700.0,33.0318,33.1476,33.0253,33.1347,711700.0
2012-02-07 09:30:00,51.35,51.7,51.21,51.35,1046400.0,33.0446,33.2699,32.9545,33.0446,1046400.0
2012-02-07 10:00:00,51.35,51.36,50.94,51.26,974000.0,33.0446,33.0511,32.7808,32.9867,974000.0
2012-02-07 10:30:00,51.26,51.76,51.2,51.68,801600.0,32.9867,33.3085,32.9481,33.257,801600.0
2012-02-07 11:00:00,51.67,51.9,51.54,51.59,578500.0,33.2506,33.3986,33.1669,33.1991,578500.0
2012-02-07 11:30:00,51.6,51.67,51.39,51.44,624400.0,33.2055,33.2506,33.0704,33.1026,624400.0
2012-02-07 12:00:00,51.45,51.49,51.32,51.35,331700.0,33.109,33.1347,33.0253,33.0446,331700.0
2012-02-07 12:30:00,51.35,51.5,51.27,51.49,233400.0,33.0446,33.1412,32.9932,33.1347,233400.0
2012-02-07 13:00:00,51.5,51.62,51.35,51.41,277200.0,33.1412,33.2184,33.0446,33.0833,277200.0
2012-02-07 13:30:00,51.41,51.43,51.0,51.15,783800.0,33.0833,33.0961,32.8194,32.9159,783800.0
2012-02-07 14:00:00,51.14,51.23,51.11,51.15,286100.0,32.9095,32.9674,32.8902,32.9159,286100.0
2012-02-07 14:30:00,51.15,51.16,50.88,50.91,515600.0,32.9159,32.9224,32.7422,32.7615,515600.0
2012-02-07 15:00:00,50.9,51.22,50.89,51.17,450200.0,32.7551,32.961,32.7486,32.9288,450200.0
2012-02-07 15:30:00,51.18,51.18,51.05,51.07,679500.0,32.9352,32.9352,32.8516,32.8645,679500.0
2012-02-08 09:30:00,51.34,51.78,51.29,51.71,1113400.0,33.0382,33.3214,33.006,33.2763,1113400.0
2012-02-08 10:00:00,51.71,51.8,51.56,51.7,691500.0,33.2763,33.3342,33.1798,33.2699,691500.0
2012-02-08 10:30:00,51.69,51.73,51.43,51.63,442100.0,33.2634,33.2892,33.0961,33.2248,442100.0
2012-02-08 11:00:00,51.63,51.67,51.16,51.28,565800.0,33.2248,33.2506,32.9224,32.9996,565800.0
2012-02-08 11:30:00,51.28,51.66,51.27,51.66,523800.0,32.9996,33.2441,32.9932,33.2441,523800.0
2012-02-08 12:00:00,51.66,51.73,51.54,51.68,327700.0,33.2441,33.2892,33.1669,33.257,327700.0
2012-02-08 12:30:00,51.69,51.76,51.63,51.74,235700.0,33.2634,33.3085,33.2248,33.2956,235700.0
2012-02-08 13:00:00,51.75,51.77,51.66,51.7,265300.0,33.302,33.3149,33.2441,33.2699,265300.0
2012-02-08 13:30:00,51.7,51.85,51.67,51.72,310600.0,33.2699,33.3664,33.2506,33.2827,310600.0
2012-02-08 14:00:00,51.73,51.83,51.7,51.82,232500.0,33.2892,33.3535,33.2699,33.3471,232500.0
2012-02-08 14:30:00,51.82,51.96,51.81,51.9,413900.0,33.3471,33.4372,33.3407,33.3986,413900.0
2012-02-08 15:00:00,51.89,52.0,51.84,52.0,550000.0,33.3921,33.4629,33.36,33.4629,550000.0
2012-02-08 15:30:00,51.99,52.14,51.84,52.07,1663000.0,33.4565,33.553,33.36,33.508,1663000.0
2012-02-09 09:30:00,52.2,52.7,51.95,52.6,1614300.0,33.5916,33.9134,33.4308,33.849,1614300.0
2012-02-09 10:00:00,52.6,52.69,52.18,52.35,1178400.0,33.849,33.907,33.5788,33.6882,1178400.0
2012-02-09 10:30:00,52.35,52.73,52.32,52.65,957600.0,33.6882,33.9327,33.6689,33.8812,957600.0
2012-02-09 11:00:00,52.66,52.96,52.61,52.91,939300.0,33.8876,34.0807,33.8555,34.0485,939300.0
2012-02-09 11:30:00,52.91,52.99,52.75,52.97,833300.0,34.0485,34.1,33.9456,34.0871,833300.0
2012-02-09 12:00:00,52.97,53.3,52.86,52.86,1344000.0,34.0871,34.2995,34.0164,34.0164,1344000.0
2012-02-09 12:30:00,52.88,52.98,52.75,52.83,415000.0,34.0292,34.0936,33.9456,33.997,415000.0
2012-02-09 13:00:00,52.84,52.96,52.76,52.94,213300.0,34.0035,34.0807,33.952,34.0678,213300.0
2012-02-09 13:30:00,52.95,52.95,52.81,52.92,287400.0,34.0743,34.0743,33.9842,34.055,287400.0
2012-02-09 14:00:00,52.91,52.98,52.67,52.77,498600.0,34.0485,34.0936,33.8941,33.9584,498600.0
2012-02-09 14:30:00,52.77,52.87,52.71,52.82,416000.0,33.9584,34.0228,33.9198,33.9906,416000.0
2012-02-09 15:00:00,52.83,52.84,52.51,52.59,573200.0,33.997,34.0035,33.7911,33.8426,573200.0
2012-02-09 15:30:00,52.6,52.71,52.49,52.55,931000.0,33.849,33.9198,33.7783,33.8169,931000.0
2012-02-10 09:30:00,52.0,52.44,51.87,52.23,1209800.0,33.4629,33.7461,33.3793,33.6109,1209800.0
2012-02-10 10:00:00,52.23,52.23,51.97,52.02,1244400.0,33.6109,33.6109,33.4436,33.4758,1244400.0
2012-02-10 10:30:00,52.01,52.12,51.8,51.96,1050900.0,33.4694,33.5401,33.3342,33.4372,1050900.0
2012-02-10 11:00:00,51.96,52.08,51.94,51.95,670200.0,33.4372,33.5144,33.4243,33.4308,670200.0
2012-02-10 11:30:00,51.94,52.0,51.87,51.91,389700.0,33.4243,33.4629,33.3793,33.405,389700.0
2012-02-10 12:00:00,51.91,52.05,51.91,52.03,299400.0,33.405,33.4951,33.405,33.4822,299400.0
2012-02-10 12:30:00,52.03,52.21,52.02,52.1,425600.0,33.4822,33.5981,33.4758,33.5273,425600.0
2012-02-10 13:00:00,52.11,52.11,51.87,51.87,381300.0,33.5337,33.5337,33.3793,33.3793,381300.0
2012-02-10 13:30:00,51.9,51.9,51.62,51.63,548900.0,33.3986,33.3986,33.2184,33.2248,548900.0
2012-02-10 14:00:00,51.62,51.8,51.58,51.8,461500.0,33.2184,33.3342,33.1926,33.3342,461500.0
2012-02-10 14:30:00,51.8,51.9,51.62,51.62,276100.0,33.3342,33.3986,33.2184,33.2184,276100.0
2012-02-10 15:00:00,51.61,51.62,51.42,51.54,579700.0,33.212,33.2184,33.0897,33.1669,579700.0
2012-02-10 15:30:00,51.53,51.81,51.53,51.59,1262800.0,33.1605,33.3407,33.1605,33.1991,1262800.0
2012-02-13 09:30:00,51.37,51.69,51.04,51.3,1749800.0,33.0575,33.2634,32.8452,33.0125,1749800.0
2012-02-13 10:00:00,51.3,51.53,51.2,51.49,1309300.0,33.0125,33.1605,32.9481,33.1347,1309300.0
2012-02-13 10:30:00,51.5,51.65,51.33,51.46,763700.0,33.1412,33.2377,33.0318,33.1154,763700.0
2012-02-13 11:00:00,51.46,51.48,51.15,51.27,491600.0,33.1154,33.1283,32.9159,32.9932,491600.0
2012-02-13 11:30:00,51.27,51.28,50.96,50.98,587600.0,32.9932,32.9996,32.7937,32.8065,587600.0
2012-02-13 12:00:00,50.99,51.13,50.84,50.89,649800.0,32.813,32.9031,32.7164,32.7486,649800.0
2012-02-13 12:30:00,50.89,51.1,50.8,51.1,418300.0,32.7486,32.8838,32.6907,32.8838,418300.0
2012-02-13 13:00:00,51.1,51.2,51.05,51.12,460900.0,32.8838,32.9481,32.8516,32.8966,460900.0
2012-02-13 13:30:00,51.13,51.24,51.06,51.14,294900.0,32.9031,32.9739,32.858,32.9095,294900.0
2012-02-13 14:00:00,51.13,51.32,51.11,51.25,330900.0,32.9031,33.0253,32.8902,32.9803,330900.0
2012-02-13 14:30:00,51.26,51.45,51.25,51.29,318800.0,32.9867,33.109,32.9803,33.006,318800.0
2012-02-13 15:00:00,51.29,51.35,51.24,51.31,352700.0,33.006,33.0446,32.9739,33.0189,352700.0
2012-02-13 15:30:00,51.31,51.42,51.24,51.27,799500.0,33.0189,33.0897,32.9739,32.9932,799500.0
2012-02-14 09:30:00,51.05,51.5,50.8,51.41,924000.0,32.8516,33.1412,32.6907,33.0833,924000.0
2012-02-14 10:00:00,51.38,51.67,51.25,51.64,697900.0,33.0639,33.2506,32.9803,33.2313,697900.0
2012-02-14 10:30:00,51.63,51.75,51.53,51.63,471000.0,33.2248,33.302,33.1605,33.2248,471000.0
2012-02-14 11:00:00,51.62,51.98,51.52,51.97,523700.0,33.2184,33.4501,33.154,33.4436,523700.0
2012-02-14 11:30:00,51.97,52.16,51.91,52.09,530100.0,33.4436,33.5659,33.405,33.5208,530100.0
2012-02-14 12:00:00,52.09,52.15,51.89,51.94,372600.0,33.5208,33.5595,33.3921,33.4243,372600.0
2012-02-14 12:30:00,51.93,51.97,51.71,51.73,347600.0,33.4179,33.4436,33.2763,33.2892,347600.0
2012-02-14 13:00:00,51.72,51.75,51.53,51.66,479400.0,33.2827,33.302,33.1605,33.2441,479400.0
2012-02-14 13:30:00,51.68,52.12,51.67,51.95,421100.0,33.257,33.5401,33.2506,33.4308,421100.0
2012-02-14 14:00:00,51.96,51.97,51.65,51.67,222600.0,33.4372,33.4436,33.2377,33.2506,222600.0
2012-02-14 14:30:00,51.67,51.67,51.48,51.5,340000.0,33.2506,33.2506,33.1283,33.1412,340000.0
2012-02-14 15:00:00,51.51,51.67,51.27,51.4,415700.0,33.1476,33.2506,32.9932,33.0768,415700.0
2012-02-14 15:30:00,51.4,51.88,51.34,51.74,809700.0,33.0768,33.3857,33.0382,33.2956,809700.0
2012-02-15 09:30:00,52.02,52.57,51.93,52.48,1582100.0,33.4758,33.8297,33.4179,33.7718,1582100.0
2012-02-15 10:00:00,52.48,52.77,52.32,52.75,1045000.0,33.7718,33.9584,33.6689,33.9456,1045000.0
2012-02-15 10:30:00,52.76,52.93,52.56,52.63,889800.0,33.952,34.0614,33.8233,33.8683,889800.0
2012-02-15 11:00:00,52.6,52.7,52.47,52.69,506100.0,33.849,33.9134,33.7654,33.907,506100.0
2012-02-15 11:30:00,52.7,53.0,52.69,52.95,650800.0,33.9134,34.1064,33.907,34.0743,650800.0
2012-02-15 12:00:00,52.95,52.97,52.74,52.8,523800.0,34.0743,34.0871,33.9391,33.9777,523800.0
2012-02-15 12:30:00,52.8,52.82,52.29,52.32,749700.0,33.9777,33.9906,33.6495,33.6689,749700.0
2012-02-15 13:00:00,52.31,52.41,52.16,52.35,479200.0,33.6624,33.7268,33.5659,33.6882,479200.0
2012-02-15 13:30:00,52.36,52.6,52.28,52.6,522400.0,33.6946,33.849,33.6431,33.849,522400.0
2012-02-15 14:00:00,52.59,52.64,52.07,52.36,610100.0,33.8426,33.8748,33.508,33.6946,610100.0
2012-02-15 14:30:00,52.34,52.35,52.12,52.21,405700.0,33.6817,33.6882,33.5401,33.5981,405700.0
2012-02-15 15:00:00,52.21,52.28,51.97,52.14,793100.0,33.5981,33.6431,33.4436,33.553,793100.0
2012-02-15 15:30:00,52.14,52.22,51.97,51.97,966300.0,33.553,33.6045,33.4436,33.4436,966300.0
2012-02-16 09:30:00,52.01,52.54,51.9,52.32,1023500.0,33.4694,33.8104,33.3986,33.6689,1023500.0
2012-02-16 10:00:00,52.32,52.39,51.71,52.04,952000.0,33.6689,33.7139,33.2763,33.4887,952000.0
2012-02-16 10:30:00,52.05,52.21,51.91,51.97,432300.0,33.4951,33.5981,33.405,33.4436,432300.0
2012-02-16 11:00:00,51.98,51.99,51.8,51.87,577200.0,33.4501,33.4565,33.3342,33.3793,577200.0
2012-02-16 11:30:00,51.87,52.39,51.82,52.3,489200.0,33.3793,33.7139,33.3471,33.656,489200.0
2012-02-16 12:00:00,52.31,52.42,52.2,52.21,464100.0,33.6624,33.7332,33.5916,33.5981,464100.0
2012-02-16 12:30:00,52.21,52.57,52.21,52.47,534600.0,33.5981,33.8297,33.5981,33.7654,534600.0
2012-02-16 13:00:00,52.48,52.54,52.42,52.46,255400.0,33.7718,33.8104,33.7332,33.7589,255400.0
2012-02-16 13:30:00,52.47,52.73,52.47,52.7,463900.0,33.7654,33.9327,33.7654,33.9134,463900.0
2012-02-16 14:00:00,52.7,53.07,52.7,53.07,1195800.0,33.9134,34.1515,33.9134,34.1515,1195800.0
2012-02-16 14:30:00,53.06,53.2,52.77,52.97,765200.0,34.1451,34.2351,33.9584,34.0871,765200.0
2012-02-16 15:00:00,52.97,53.06,52.81,52.95,543700.0,34.0871,34.1451,33.9842,34.0743,543700.0
2012-02-16 15:30:00,52.94,53.26,52.94,53.25,1504400.0,34.0678,34.2738,34.0678,34.2673,1504400.0
2012-02-17 09:30:00,53.95,54.0,53.43,53.69,1594600.0,34.7178,34.75,34.3832,34.5505,1594600.0
2012-02-17 10:00:00,53.67,53.78,53.29,53.55,756200.0,34.5376,34.6084,34.2931,34.4604,756200.0
2012-02-17 10:30:00,53.53,53.6,53.45,53.49,558200.0,34.4475,34.4926,34.396,34.4218,558200.0
2012-02-17 11:00:00,53.49,53.5,53.0,53.03,544900.0,34.4218,34.4282,34.1064,34.1258,544900.0
2012-02-17 11:30:00,53.04,53.21,53.0,53.01,559400.0,34.1322,34.2416,34.1064,34.1129,559400.0
2012-02-17 12:00:00,53.02,53.34,53.01,53.11,531400.0,34.1193,34.3252,34.1129,34.1772,531400.0
2012-02-17 12:30:00,53.12,53.15,53.0,53.05,307900.0,34.1837,34.203,34.1064,34.1386,307900.0
2012-02-17 13:00:00,53.05,53.17,53.02,53.03,348000.0,34.1386,34.2158,34.1193,34.1258,348000.0
2012-02-17 13:30:00,53.03,53.15,52.95,52.96,515000.0,34.1258,34.203,34.0743,34.0807,515000.0
2012-02-17 14:00:00,52.96,53.04,52.95,53.0,220000.0,34.0807,34.1322,34.0743,34.1064,220000.0
2012-02-17 14:30:00,53.0,53.1,52.99,53.04,619100.0,34.1064,34.1708,34.1,34.1322,619100.0
2012-02-17 15:00:00,53.05,53.08,52.93,53.01,251400.0,34.1386,34.1579,34.0614,34.1129,251400.0
2012-02-17 15:30:00,53.01,53.03,52.79,52.8,926200.0,34.1129,34.1258,33.9713,33.9777,926200.0
2012-02-21 09:30:00,53.48,53.84,53.32,53.55,1890400.0,34.4153,34.647,34.3124,34.4604,1890400.0
2012-02-21 10:00:00,53.55,53.59,53.26,53.48,806800.0,34.4604,34.4861,34.2738,34.4153,806800.0
2012-02-21 10:30:00,53.48,53.75,53.47,53.62,574800.0,34.4153,34.5891,34.4089,34.5054,574800.0
2012-02-21 11:00:00,53.62,53.75,53.39,53.41,388400.0,34.5054,34.5891,34.3574,34.3703,388400.0
2012-02-21 11:30:00,53.4,53.44,53.27,53.41,413200.0,34.3639,34.3896,34.2802,34.3703,413200.0
2012-02-21 12:00:00,53.4,53.58,53.4,53.52,473300.0,34.3639,34.4797,34.3639,34.4411,473300.0
2012-02-21 12:30:00,53.51,53.61,53.49,53.51,642700.0,34.4346,34.499,34.4218,34.4346,642700.0
2012-02-21 13:00:00,53.51,53.53,53.49,53.51,264200.0,34.4346,34.4475,34.4218,34.4346,264200.0
2012-02-21 13:30:00,53.51,53.57,53.37,53.56,444600.0,34.4346,34.4733,34.3445,34.4668,444600.0
2012-02-21 14:00:00,53.55,53.6,53.46,53.59,609000.0,34.4604,34.4926,34.4025,34.4861,609000.0
2012-02-21 14:30:00,53.59,53.6,53.34,53.35,665600.0,34.4861,34.4926,34.3252,34.3317,665600.0
2012-02-21 15:00:00,53.34,53.35,52.9,52.97,963900.0,34.3252,34.3317,34.0421,34.0871,963900.0
2012-02-21 15:30:00,52.97,53.29,52.93,53.25,1115800.0,34.0871,34.2931,34.0614,34.2673,1115800.0
2012-02-22 09:30:00,53.27,53.67,53.19,53.52,1234200.0,34.2802,34.5376,34.2287,34.4411,1234200.0
2012-02-22 10:00:00,53.52,53.82,53.28,53.76,826800.0,34.4411,34.6341,34.2866,34.5955,826800.0
2012-02-22 10:30:00,53.75,53.77,53.42,53.47,550900.0,34.5891,34.602,34.3767,34.4089,550900.0
2012-02-22 11:00:00,53.48,53.6,53.41,53.52,397200.0,34.4153,34.4926,34.3703,34.4411,397200.0
2012-02-22 11:30:00,53.52,53.54,53.29,53.45,482800.0,34.4411,34.4539,34.2931,34.396,482800.0
2012-02-22 12:00:00,53.45,53.57,53.44,53.55,369900.0,34.396,34.4733,34.3896,34.4604,369900.0
2012-02-22 12:30:00,53.55,53.56,53.46,53.47,196700.0,34.4604,34.4668,34.4025,34.4089,196700.0
2012-02-22 13:00:00,53.47,53.62,53.44,53.6,269700.0,34.4089,34.5054,34.3896,34.4926,269700.0
2012-02-22 13:30:00,53.6,53.75,53.6,53.74,408600.0,34.4926,34.5891,34.4926,34.5826,408600.0
2012-02-22 14:00:00,53.74,53.83,53.63,53.68,401600.0,34.5826,34.6406,34.5119,34.544,401600.0
2012-02-22 14:30:00,53.67,53.69,53.47,53.5,329100.0,34.5376,34.5505,34.4089,34.4282,329100.0
2012-02-22 15:00:00,53.49,53.52,53.28,53.42,398800.0,34.4218,34.4411,34.2866,34.3767,398800.0
2012-02-22 15:30:00,53.41,53.61,53.39,53.56,889300.0,34.3703,34.499,34.3574,34.4668,889300.0
2012-02-23 09:30:00,53.5,53.67,53.03,53.17,880200.0,34.4282,34.5376,34.1258,34.2158,880200.0
2012-02-23 10:00:00,53.16,53.5,53.04,53.1,943100.0,34.2094,34.4282,34.1322,34.1708,943100.0
2012-02-23 10:30:00,53.09,53.19,52.8,53.12,977100.0,34.1644,34.2287,33.9777,34.1837,977100.0
2012-02-23 11:00:00,53.15,53.15,52.9,52.91,479800.0,34.203,34.203,34.0421,34.0485,479800.0
2012-02-23 11:30:00,52.91,53.07,52.9,53.07,261600.0,34.0485,34.1515,34.0421,34.1515,261600.0
2012-02-23 12:00:00,53.08,53.28,53.06,53.27,401400.0,34.1579,34.2866,34.1451,34.2802,401400.0
2012-02-23 12:30:00,53.27,53.36,53.17,53.21,543400.0,34.2802,34.3381,34.2158,34.2416,543400.0
2012-02-23 13:00:00,53.21,53.33,53.18,53.18,261500.0,34.2416,34.3188,34.2223,34.2223,261500.0
2012-02-23 13:30:00,53.19,53.3,53.1,53.19,301100.0,34.2287,34.2995,34.1708,34.2287,301100.0
2012-02-23 14:00:00,53.2,53.26,53.13,53.18,210600.0,34.2351,34.2738,34.1901,34.2223,210600.0
2012-02-23 14:30:00,53.19,53.3,53.14,53.2,241700.0,34.2287,34.2995,34.1965,34.2351,241700.0
2012-02-23 15:00:00,53.2,53.47,53.15,53.47,390900.0,34.2351,34.4089,34.203,34.4089,390900.0
2012-02-23 15:30:00,53.47,53.53,53.28,53.37,789500.0,34.4089,34.4475,34.2866,34.3445,789500.0
2012-02-24 09:30:00,53.21,53.68,53.12,53.58,1057600.0,34.2416,34.544,34.1837,34.4797,1057600.0
2012-02-24 10:00:00,53.57,53.62,53.34,53.49,373000.0,34.4733,34.5054,34.3252,34.4218,373000.0
2012-02-24 10:30:00,53.48,53.74,53.44,53.72,514600.0,34.4153,34.5826,34.3896,34.5698,514600.0
2012-02-24 11:00:00,53.72,53.82,53.63,53.64,357400.0,34.5698,34.6341,34.5119,34.5183,357400.0
2012-02-24 11:30:00,53.63,53.73,53.5,53.65,404800.0,34.5119,34.5762,34.4282,34.5247,404800.0
2012-02-24 12:00:00,53.64,53.72,53.59,53.6,223600.0,34.5183,34.5698,34.4861,34.4926,223600.0
2012-02-24 12:30:00,53.61,53.66,53.54,53.55,226700.0,34.499,34.5312,34.4539,34.4604,226700.0
2012-02-24 13:00:00,53.55,53.62,53.52,53.57,186500.0,34.4604,34.5054,34.4411,34.4733,186500.0
2012-02-24 13:30:00,53.58,53.66,53.44,53.49,425900.0,34.4797,34.5312,34.3896,34.4218,425900.0
2012-02-24 14:00:00,53.5,53.56,53.37,53.38,493200.0,34.4282,34.4668,34.3445,34.351,493200.0
2012-02-24 14:30:00,53.39,53.48,53.32,53.41,537000.0,34.3574,34.4153,34.3124,34.3703,537000.0
2012-02-24 15:00:00,53.39,53.43,53.34,53.38,541400.0,34.3574,34.3832,34.3252,34.351,541400.0
2012-02-24 15:30:00,53.38,53.45,53.32,53.35,780800.0,34.351,34.396,34.3124,34.3317,780800.0
2012-02-27 09:30:00,53.26,53.76,53.15,53.5,1519500.0,34.2738,34.5955,34.203,34.4282,1519500.0
2012-02-27 10:00:00,53.49,53.6,53.37,53.45,724400.0,34.4218,34.4926,34.3445,34.396,724400.0
2012-02-27 10:30:00,53.46,53.53,53.29,53.39,512700.0,34.4025,34.4475,34.2931,34.3574,512700.0
2012-02-27 11:00:00,53.4,53.65,53.38,53.6,395300.0,34.3639,34.5247,34.351,34.4926,395300.0
2012-02-27 11:30:00,53.6,53.63,53.45,53.49,282100.0,34.4926,34.5119,34.396,34.4218,282100.0
2012-02-27 12:00:00,53.5,53.52,53.34,53.4,204200.0,34.4282,34.4411,34.3252,34.3639,204200.0
2012-02-27 12:30:00,53.41,53.65,53.34,53.52,310300.0,34.3703,34.5247,34.3252,34.4411,310300.0
2012-02-27 13:00:00,53.53,53.55,53.39,53.4,100900.0,34.4475,34.4604,34.3574,34.3639,100900.0
2012-02-27 13:30:00,53.4,53.44,53.33,53.35,254600.0,34.3639,34.3896,34.3188,34.3317,254600.0
2012-02-27 14:00:00,53.36,53.52,53.32,53.34,214100.0,34.3381,34.4411,34.3124,34.3252,214100.0
2012-02-27 14:30:00,53.34,53.4,53.25,53.3,309700.0,34.3252,34.3639,34.2673,34.2995,309700.0
2012-02-27 15:00:00,53.3,53.43,53.14,53.19,537300.0,34.2995,34.3832,34.1965,34.2287,537300.0
2012-02-27 15:30:00,53.17,53.39,53.02,53.05,976300.0,34.2158,34.3574,34.1193,34.1386,976300.0
2012-02-28 09:30:00,53.4,53.7,53.12,53.44,1030100.0,34.3639,34.5569,34.1837,34.3896,1030100.0
2012-02-28 10:00:00,53.42,53.62,53.35,53.39,722100.0,34.3767,34.5054,34.3317,34.3574,722100.0
2012-02-28 10:30:00,53.39,53.64,53.39,53.63,441500.0,34.3574,34.5183,34.3574,34.5119,441500.0
2012-02-28 11:00:00,53.64,53.92,53.62,53.91,678000.0,34.5183,34.6985,34.5054,34.692,678000.0
2012-02-28 11:30:00,53.91,54.18,53.83,54.15,1137900.0,34.692,34.8658,34.6406,34.8465,1137900.0
2012-02-28 12:00:00,54.16,54.6,54.13,54.44,1316700.0,34.8529,35.1361,34.8336,35.0331,1316700.0
2012-02-28 12:30:00,54.44,54.55,54.33,54.51,483100.0,35.0331,35.1039,34.9623,35.0782,483100.0
2012-02-28 13:00:00,54.51,54.8,54.48,54.75,651200.0,35.0782,35.2648,35.0589,35.2326,651200.0
2012-02-28 13:30:00,54.76,54.77,54.45,54.53,919800.0,35.239,35.2455,35.0395,35.091,919800.0
2012-02-28 14:00:00,54.53,54.65,54.51,54.57,658900.0,35.091,35.1682,35.0782,35.1168,658900.0
2012-02-28 14:30:00,54.56,54.76,54.47,54.71,530700.0,35.1103,35.239,35.0524,35.2069,530700.0
2012-02-28 15:00:00,54.73,54.89,54.71,54.83,639500.0,35.2197,35.3227,35.2069,35.2841,639500.0
2012-02-28 15:30:00,54.83,55.0,54.69,54.89,1398000.0,35.2841,35.3935,35.194,35.3227,1398000.0
2012-02-29 09:30:00,55.36,55.88,55.3,55.78,2077000.0,35.6251,35.9598,35.5865,35.8954,2077000.0
2012-02-29 10:00:00,55.78,56.0,55.62,55.73,1849800.0,35.8954,36.037,35.7925,35.8632,1849800.0
2012-02-29 10:30:00,55.72,55.83,55.28,55.6,1324200.0,35.8568,35.9276,35.5737,35.7796,1324200.0
2012-02-29 11:00:00,55.6,55.61,55.09,55.09,889100.0,35.7796,35.786,35.4514,35.4514,889100.0
2012-02-29 11:30:00,55.1,55.38,55.04,55.29,720200.0,35.4578,35.638,35.4192,35.5801,720200.0
2012-02-29 12:00:00,55.3,55.57,55.28,55.49,478500.0,35.5865,35.7603,35.5737,35.7088,478500.0
2012-02-29 12:30:00,55.5,55.55,55.29,55.36,372900.0,35.7152,35.7474,35.5801,35.6251,372900.0
2012-02-29 13:00:00,55.35,55.6,55.29,55.56,324400.0,35.6187,35.7796,35.5801,35.7539,324400.0
2012-02-29 13:30:00,55.56,55.84,55.53,55.79,636500.0,35.7539,35.934,35.7345,35.9019,636500.0
2012-02-29 14:00:00,55.78,55.84,55.55,55.7,453500.0,35.8954,35.934,35.7474,35.8439,453500.0
2012-02-29 14:30:00,55.7,55.73,55.52,55.54,425700.0,35.8439,35.8632,35.7281,35.741,425700.0
2012-02-29 15:00:00,55.54,55.71,55.45,55.66,836900.0,35.741,35.8504,35.6831,35.8182,836900.0
2012-02-29 15:30:00,55.66,55.7,55.35,55.64,1620400.0,35.8182,35.8439,35.6187,35.8053,1620400.0
2012-03-01 09:30:00,56.29,56.44,55.8,56.38,1381700.0,36.2236,36.3201,35.9083,36.2815,1381700.0
2012-03-01 10:00:00,56.37,56.63,56.12,56.51,1089500.0,36.2751,36.4424,36.1142,36.3652,1089500.0
2012-03-01 10:30:00,56.51,56.59,56.27,56.43,803300.0,36.3652,36.4167,36.2107,36.3137,803300.0
2012-03-01 11:00:00,56.43,56.51,56.26,56.33,526900.0,36.3137,36.3652,36.2043,36.2494,526900.0
2012-03-01 11:30:00,56.33,56.71,56.28,56.68,566800.0,36.2494,36.4939,36.2172,36.4746,566800.0
2012-03-01 12:00:00,56.69,56.97,56.62,56.79,614200.0,36.481,36.6612,36.436,36.5454,614200.0
2012-03-01 12:30:00,56.79,56.94,56.72,56.78,459200.0,36.5454,36.6419,36.5003,36.5389,459200.0
2012-03-01 13:00:00,56.79,57.11,56.75,57.07,547900.0,36.5454,36.7513,36.5196,36.7256,547900.0
2012-03-01 13:30:00,57.08,57.21,56.94,56.98,510500.0,36.732,36.8157,36.6419,36.6676,510500.0
2012-03-01 14:00:00,56.98,57.01,56.91,56.98,352800.0,36.6676,36.687,36.6226,36.6676,352800.0
2012-03-01 14:30:00,56.98,56.98,56.74,56.8,441500.0,36.6676,36.6676,36.5132,36.5518,441500.0
2012-03-01 15:00:00,56.81,56.89,56.56,56.64,517800.0,36.5582,36.6097,36.3974,36.4489,517800.0
2012-03-01 15:30:00,56.64,56.83,56.47,56.81,950400.0,36.4489,36.5711,36.3395,36.5582,950400.0
2012-03-02 09:30:00,57.35,57.89,57.0,57.64,2362300.0,36.9057,37.2532,36.6805,37.0924,2362300.0
2012-03-02 10:00:00,57.64,57.7,56.81,57.4,2840600.0,37.0924,37.131,36.5582,36.9379,2840600.0
2012-03-02 10:30:00,57.4,57.72,56.35,57.01,2914800.0,36.9379,37.1438,36.2622,36.687,2914800.0
2012-03-02 11:00:00,57.01,57.2,56.75,56.8,1091800.0,36.687,36.8092,36.5196,36.5518,1091800.0
2012-03-02 11:30:00,56.8,57.2,56.49,57.18,1632500.0,36.5518,36.8092,36.3523,36.7963,1632500.0
2012-03-02 12:00:00,57.19,57.52,56.65,56.83,1435200.0,36.8028,37.0151,36.4553,36.5711,1435200.0
2012-03-02 12:30:00,56.82,57.03,56.75,56.91,282200.0,36.5647,36.6998,36.5196,36.6226,282200.0
2012-03-02 13:00:00,56.9,56.9,56.57,56.57,467600.0,36.6162,36.6162,36.4038,36.4038,467600.0
2012-03-02 13:30:00,56.58,56.84,56.5,56.74,414700.0,36.4102,36.5776,36.3588,36.5132,414700.0
2012-03-02 14:00:00,56.75,56.85,56.6,56.64,316700.0,36.5196,36.584,36.4231,36.4489,316700.0
2012-03-02 14:30:00,56.64,56.69,56.43,56.44,407300.0,36.4489,36.481,36.3137,36.3201,407300.0
2012-03-02 15:00:00,56.45,56.59,56.39,56.47,452200.0,36.3266,36.4167,36.288,36.3395,452200.0
2012-03-02 15:30:00,56.48,56.56,56.31,56.39,1101000.0,36.3459,36.3974,36.2365,36.288,1101000.0
2012-03-05 09:30:00,56.41,56.55,55.38,55.94,1374100.0,36.3008,36.3909,35.638,35.9984,1374100.0
2012-03-05 10:00:00,55.95,55.98,55.22,55.25,1012600.0,36.0048,36.0241,35.5351,35.5544,1012600.0
2012-03-05 10:30:00,55.25,55.46,54.8,55.29,1196700.0,35.5544,35.6895,35.2648,35.5801,1196700.0
2012-03-05 11:00:00,55.3,55.32,54.82,54.91,630300.0,35.5865,35.5994,35.2776,35.3356,630300.0
2012-03-05 11:30:00,54.9,54.91,54.52,54.63,694600.0,35.3291,35.3356,35.0846,35.1554,694600.0
2012-03-05 12:00:00,54.65,54.91,54.58,54.85,661200.0,35.1682,35.3356,35.1232,35.297,661200.0
2012-03-05 12:30:00,54.86,54.9,54.57,54.66,589100.0,35.3034,35.3291,35.1168,35.1747,589100.0
2012-03-05 13:00:00,54.66,54.76,54.62,54.7,315700.0,35.1747,35.239,35.1489,35.2004,315700.0
2012-03-05 13:30:00,54.72,54.73,54.41,54.5,700600.0,35.2133,35.2197,35.0138,35.0717,700600.0
2012-03-05 14:00:00,54.51,54.72,54.47,54.67,444200.0,35.0782,35.2133,35.0524,35.1811,444200.0
2012-03-05 14:30:00,54.67,54.67,54.49,54.63,307200.0,35.1811,35.1811,35.0653,35.1554,307200.0
2012-03-05 15:00:00,54.64,54.92,54.63,54.8,698500.0,35.1618,35.342,35.1554,35.2648,698500.0
2012-03-05 15:30:00,54.82,54.88,54.7,54.81,1103800.0,35.2776,35.3163,35.2004,35.2712,1103800.0
2012-03-06 09:30:00,53.41,53.6,52.85,53.2,2955600.0,34.3703,34.4926,34.0099,34.2351,2955600.0
2012-03-06 10:00:00,53.19,53.38,53.13,53.32,981500.0,34.2287,34.351,34.1901,34.3124,981500.0
2012-03-06 10:30:00,53.3,53.47,53.26,53.29,712800.0,34.2995,34.4089,34.2738,34.2931,712800.0
2012-03-06 11:00:00,53.29,53.4,53.1,53.25,709700.0,34.2931,34.3639,34.1708,34.2673,709700.0
2012-03-06 11:30:00,53.24,53.4,53.09,53.34,461800.0,34.2609,34.3639,34.1644,34.3252,461800.0
2012-03-06 12:00:00,53.33,53.55,53.12,53.19,656500.0,34.3188,34.4604,34.1837,34.2287,656500.0
2012-03-06 12:30:00,53.2,53.38,53.19,53.25,345500.0,34.2351,34.351,34.2287,34.2673,345500.0
2012-03-06 13:00:00,53.25,53.32,53.13,53.23,222000.0,34.2673,34.3124,34.1901,34.2545,222000.0
2012-03-06 13:30:00,53.24,53.35,53.2,53.26,283000.0,34.2609,34.3317,34.2351,34.2738,283000.0
2012-03-06 14:00:00,53.26,53.36,52.86,52.9,872000.0,34.2738,34.3381,34.0164,34.0421,872000.0
2012-03-06 14:30:00,52.9,52.93,52.71,52.86,795400.0,34.0421,34.0614,33.9198,34.0164,795400.0
2012-03-06 15:00:00,52.86,53.17,52.81,53.03,669400.0,34.0164,34.2158,33.9842,34.1258,669400.0
2012-03-06 15:30:00,53.04,53.18,52.85,53.12,1306700.0,34.1322,34.2223,34.0099,34.1837,1306700.0
2012-03-07 09:30:00,53.45,53.86,53.45,53.85,1476000.0,34.396,34.6599,34.396,34.6534,1476000.0
2012-03-07 10:00:00,53.84,53.88,53.4,53.55,1242500.0,34.647,34.6727,34.3639,34.4604,1242500.0
2012-03-07 10:30:00,53.56,53.81,53.54,53.68,709300.0,34.4668,34.6277,34.4539,34.544,709300.0
2012-03-07 11:00:00,53.68,53.85,53.66,53.8,655800.0,34.544,34.6534,34.5312,34.6213,655800.0
2012-03-07 11:30:00,53.81,54.0,53.76,53.99,456400.0,34.6277,34.75,34.5955,34.7435,456400.0
2012-03-07 12:00:00,53.98,54.11,53.8,53.93,474500.0,34.7371,34.8208,34.6213,34.7049,474500.0
2012-03-07 12:30:00,53.94,54.18,53.92,54.18,570700.0,34.7114,34.8658,34.6985,34.8658,570700.0
2012-03-07 13:00:00,54.18,54.29,54.05,54.11,384200.0,34.8658,34.9366,34.7821,34.8208,384200.0
2012-03-07 13:30:00,54.11,54.18,53.96,54.04,390300.0,34.8208,34.8658,34.7242,34.7757,390300.0
2012-03-07 14:00:00,54.03,54.15,53.99,54.08,328000.0,34.7693,34.8465,34.7435,34.8014,328000.0
2012-03-07 14:30:00,54.07,54.08,53.87,54.01,342100.0,34.795,34.8014,34.6663,34.7564,342100.0
2012-03-07 15:00:00,54.02,54.19,54.01,54.09,491600.0,34.7628,34.8722,34.7564,34.8079,491600.0
2012-03-07 15:30:00,54.1,54.16,54.03,54.03,846000.0,34.8143,34.8529,34.7693,34.7693,846000.0
2012-03-08 09:30:00,54.62,55.16,54.55,55.0,1401200.0,35.1489,35.4964,35.1039,35.3935,1401200.0
2012-03-08 10:00:00,54.99,55.0,54.7,54.85,801300.0,35.387,35.3935,35.2004,35.297,801300.0
2012-03-08 10:30:00,54.84,55.2,54.84,55.12,482400.0,35.2905,35.5222,35.2905,35.4707,482400.0
2012-03-08 11:00:00,55.12,55.35,55.11,55.3,532400.0,35.4707,35.6187,35.4643,35.5865,532400.0
2012-03-08 11:30:00,55.29,55.39,55.02,55.19,519300.0,35.5801,35.6445,35.4064,35.5157,519300.0
2012-03-08 12:00:00,55.19,55.26,55.16,55.26,285400.0,35.5157,35.5608,35.4964,35.5608,285400.0
2012-03-08 12:30:00,55.25,55.27,55.16,55.25,235300.0,35.5544,35.5672,35.4964,35.5544,235300.0
2012-03-08 13:00:00,55.25,55.27,55.07,55.1,290500.0,35.5544,35.5672,35.4385,35.4578,290500.0
2012-03-08 13:30:00,55.1,55.18,55.07,55.08,214500.0,35.4578,35.5093,35.4385,35.445,214500.0
2012-03-08 14:00:00,55.09,55.23,55.07,55.21,249100.0,35.4514,35.5415,35.4385,35.5286,249100.0
2012-03-08 14:30:00,55.19,55.46,55.13,55.4,599400.0,35.5157,35.6895,35.4771,35.6509,599400.0
2012-03-08 15:00:00,55.4,55.49,55.32,55.41,274800.0,35.6509,35.7088,35.5994,35.6573,274800.0
2012-03-08 15:30:00,55.42,55.47,55.27,55.3,783200.0,35.6638,35.6959,35.5672,35.5865,783200.0
2012-03-09 09:30:00,55.78,55.78,54.91,55.0,1030300.0,35.8954,35.8954,35.3356,35.3935,1030300.0
2012-03-09 10:00:00,55.0,55.27,54.74,54.82,735300.0,35.3935,35.5672,35.2262,35.2776,735300.0
2012-03-09 10:30:00,54.83,54.99,54.7,54.92,732700.0,35.2841,35.387,35.2004,35.342,732700.0
2012-03-09 11:00:00,54.92,55.13,54.89,54.96,365700.0,35.342,35.4771,35.3227,35.3677,365700.0
2012-03-09 11:30:00,54.95,54.98,54.77,54.87,301200.0,35.3613,35.3806,35.2455,35.3098,301200.0
2012-03-09 12:00:00,54.86,54.95,54.85,54.95,166500.0,35.3034,35.3613,35.297,35.3613,166500.0
2012-03-09 12:30:00,54.95,55.13,54.9,55.12,184200.0,35.3613,35.4771,35.3291,35.4707,184200.0
2012-03-09 13:00:00,55.13,55.18,55.04,55.06,207700.0,35.4771,35.5093,35.4192,35.4321,207700.0
2012-03-09 13:30:00,55.07,55.17,55.06,55.13,164200.0,35.4385,35.5029,35.4321,35.4771,164200.0
2012-03-09 14:00:00,55.14,55.17,54.9,54.9,285400.0,35.4836,35.5029,35.3291,35.3291,285400.0
2012-03-09 14:30:00,54.91,55.01,54.73,54.76,405600.0,35.3356,35.3999,35.2197,35.239,405600.0
2012-03-09 15:00:00,54.77,54.91,54.77,54.77,301400.0,35.2455,35.3356,35.2455,35.2455,301400.0
2012-03-09 15:30:00,54.77,54.85,54.69,54.82,768700.0,35.2455,35.297,35.194,35.2776,768700.0
2012-03-12 09:30:00,55.2,55.71,55.05,55.07,1234000.0,35.5222,35.8504,35.4257,35.4385,1234000.0
2012-03-12 10:00:00,55.07,55.09,54.65,54.78,785600.0,35.4385,35.4514,35.1682,35.2519,785600.0
2012-03-12 10:30:00,54.79,54.79,54.33,54.4,615700.0,35.2583,35.2583,34.9623,35.0074,615700.0
2012-03-12 11:00:00,54.39,54.42,54.07,54.15,669800.0,35.0009,35.0202,34.795,34.8465,669800.0
2012-03-12 11:30:00,54.15,54.25,54.1,54.1,282500.0,34.8465,34.9108,34.8143,34.8143,282500.0
2012-03-12 12:00:00,54.1,54.33,54.05,54.25,291900.0,34.8143,34.9623,34.7821,34.9108,291900.0
2012-03-12 12:30:00,54.25,54.36,54.17,54.35,166300.0,34.9108,34.9816,34.8594,34.9752,166300.0
2012-03-12 13:00:00,54.35,54.36,54.2,54.36,181000.0,34.9752,34.9816,34.8787,34.9816,181000.0
2012-03-12 13:30:00,54.36,54.51,54.25,54.41,582300.0,34.9816,35.0782,34.9108,35.0138,582300.0
2012-03-12 14:00:00,54.41,54.5,54.34,54.4,382500.0,35.0138,35.0717,34.9688,35.0074,382500.0
2012-03-12 14:30:00,54.39,54.5,54.39,54.49,220900.0,35.0009,35.0717,35.0009,35.0653,220900.0
2012-03-12 15:00:00,54.49,54.5,54.29,54.46,669500.0,35.0653,35.0717,34.9366,35.046,669500.0
2012-03-12 15:30:00,54.47,54.52,54.4,54.44,1005300.0,35.0524,35.0846,35.0074,35.0331,1005300.0
2012-03-13 09:30:00,55.08,55.77,54.95,55.74,2507400.0,35.445,35.889,35.3613,35.8697,2507400.0
2012-03-13 10:00:00,55.74,55.8,55.54,55.72,1146500.0,35.8697,35.9083,35.741,35.8568,1146500.0
2012-03-13 10:30:00,55.72,55.88,55.69,55.75,1006100.0,35.8568,35.9598,35.8375,35.8761,1006100.0
2012-03-13 11:00:00,55.75,55.83,55.62,55.77,585600.0,35.8761,35.9276,35.7925,35.889,585600.0
2012-03-13 11:30:00,55.77,55.8,55.63,55.74,606600.0,35.889,35.9083,35.7989,35.8697,606600.0
2012-03-13 12:00:00,55.75,55.79,55.58,55.76,1105900.0,35.8761,35.9019,35.7667,35.8826,1105900.0
2012-03-13 12:30:00,55.76,55.83,55.69,55.81,505200.0,35.8826,35.9276,35.8375,35.9147,505200.0
2012-03-13 13:00:00,55.82,55.94,55.79,55.93,648200.0,35.9212,35.9984,35.9019,35.992,648200.0
2012-03-13 13:30:00,55.93,56.12,55.85,56.11,560200.0,35.992,36.1142,35.9405,36.1078,560200.0
2012-03-13 14:00:00,56.11,56.22,55.93,56.01,520600.0,36.1078,36.1786,35.992,36.0434,520600.0
2012-03-13 14:30:00,56.01,56.13,55.79,56.04,575100.0,36.0434,36.1207,35.9019,36.0627,575100.0
2012-03-13 15:00:00,56.04,56.23,55.95,56.11,658600.0,36.0627,36.185,36.0048,36.1078,658600.0
2012-03-13 15:30:00,56.1,56.18,56.0,56.15,1094900.0,36.1014,36.1528,36.037,36.1335,1094900.0
2012-03-14 09:30:00,56.21,56.21,55.41,55.94,1736800.0,36.1721,36.1721,35.6573,35.9984,1736800.0
2012-03-14 10:00:00,55.94,55.94,55.7,55.71,571200.0,35.9984,35.9984,35.8439,35.8504,571200.0
2012-03-14 10:30:00,55.72,55.76,55.6,55.68,613600.0,35.8568,35.8826,35.7796,35.8311,613600.0
2012-03-14 11:00:00,55.66,55.68,55.25,55.32,821500.0,35.8182,35.8311,35.5544,35.5994,821500.0
2012-03-14 11:30:00,55.32,55.46,55.1,55.29,530200.0,35.5994,35.6895,35.4578,35.5801,530200.0
2012-03-14 12:00:00,55.29,55.29,55.11,55.21,578200.0,35.5801,35.5801,35.4643,35.5286,578200.0
2012-03-14 12:30:00,55.21,55.48,55.2,55.48,330600.0,35.5286,35.7024,35.5222,35.7024,330600.0
2012-03-14 13:00:00,55.48,55.75,55.44,55.7,420600.0,35.7024,35.8761,35.6766,35.8439,420600.0
2012-03-14 13:30:00,55.69,55.73,55.58,55.67,448100.0,35.8375,35.8632,35.7667,35.8246,448100.0
2012-03-14 14:00:00,55.66,55.74,55.55,55.67,410400.0,35.8182,35.8697,35.7474,35.8246,410400.0
2012-03-14 14:30:00,55.67,55.72,55.56,55.69,742800.0,35.8246,35.8568,35.7539,35.8375,742800.0
2012-03-14 15:00:00,55.67,55.91,55.59,55.85,371200.0,35.8246,35.9791,35.7732,35.9405,371200.0
2012-03-14 15:30:00,55.85,56.01,55.85,55.96,1197000.0,35.9405,36.0434,35.9405,36.0113,1197000.0
2012-03-15 09:30:00,56.07,56.83,55.89,56.7,1142400.0,36.082,36.5711,35.9662,36.4875,1142400.0
2012-03-15 10:00:00,56.7,57.0,56.47,57.0,945600.0,36.4875,36.6805,36.3395,36.6805,945600.0
2012-03-15 10:30:00,56.99,57.1,56.67,56.72,785400.0,36.6741,36.7449,36.4682,36.5003,785400.0
2012-03-15 11:00:00,56.72,56.96,56.63,56.9,641600.0,36.5003,36.6548,36.4424,36.6162,641600.0
2012-03-15 11:30:00,56.91,57.2,56.9,57.16,663500.0,36.6226,36.8092,36.6162,36.7835,663500.0
2012-03-15 12:00:00,57.17,57.57,57.16,57.55,941700.0,36.7899,37.0473,36.7835,37.0345,941700.0
2012-03-15 12:30:00,57.54,57.65,57.45,57.56,497400.0,37.028,37.0988,36.9701,37.0409,497400.0
2012-03-15 13:00:00,57.56,57.57,57.38,57.49,609700.0,37.0409,37.0473,36.9251,36.9958,609700.0
2012-03-15 13:30:00,57.48,57.58,57.44,57.54,297000.0,36.9894,37.0538,36.9637,37.028,297000.0
2012-03-15 14:00:00,57.54,57.55,57.34,57.5,609200.0,37.028,37.0345,36.8993,37.0023,609200.0
2012-03-15 14:30:00,57.5,57.7,57.44,57.7,698400.0,37.0023,37.131,36.9637,37.131,698400.0
2012-03-15 15:00:00,57.69,57.69,57.45,57.58,695600.0,37.1245,37.1245,36.9701,37.0538,695600.0
2012-03-15 15:30:00,57.58,57.65,57.45,57.5,1182100.0,37.0538,37.0988,36.9701,37.0023,1182100.0
2012-03-16 09:30:00,57.42,57.73,57.01,57.18,1341100.0,37.114,37.3144,36.849,36.9589,1341100.0
2012-03-16 10:00:00,57.18,57.47,56.88,56.89,867100.0,36.9589,37.1463,36.765,36.7714,867100.0
2012-03-16 10:30:00,56.89,57.27,56.84,57.06,562000.0,36.7714,37.0171,36.7391,36.8813,562000.0
2012-03-16 11:00:00,57.07,57.14,56.93,56.95,394200.0,36.8878,36.933,36.7973,36.8102,394200.0
2012-03-16 11:30:00,56.95,57.05,56.86,56.93,193800.0,36.8102,36.8749,36.752,36.7973,193800.0
2012-03-16 12:00:00,56.92,57.0,56.87,56.9,168900.0,36.7908,36.8425,36.7585,36.7779,168900.0
2012-03-16 12:30:00,56.91,57.05,56.88,56.92,246900.0,36.7844,36.8749,36.765,36.7908,246900.0
2012-03-16 13:00:00,56.92,56.99,56.82,56.88,249700.0,36.7908,36.8361,36.7262,36.765,249700.0
2012-03-16 13:30:00,56.9,56.92,56.8,56.85,171000.0,36.7779,36.7908,36.7133,36.7456,171000.0
2012-03-16 14:00:00,56.85,57.0,56.82,56.85,377700.0,36.7456,36.8425,36.7262,36.7456,377700.0
2012-03-16 14:30:00,56.86,56.86,56.73,56.73,332600.0,36.752,36.752,36.668,36.668,332600.0
2012-03-16 15:00:00,56.72,56.8,56.59,56.67,488600.0,36.6616,36.7133,36.5775,36.6292,488600.0
2012-03-16 15:30:00,56.68,56.72,56.61,56.63,762900.0,36.6357,36.6616,36.5905,36.6034,762900.0
2012-03-19 09:30:00,57.02,57.5,56.66,57.4,1085500.0,36.8555,37.1657,36.6228,37.1011,1085500.0
2012-03-19 10:00:00,57.4,57.83,57.35,57.81,1045100.0,37.1011,37.379,37.0688,37.3661,1045100.0
2012-03-19 10:30:00,57.81,58.34,57.8,58.31,1180100.0,37.3661,37.7087,37.3596,37.6893,1180100.0
2012-03-19 11:00:00,58.3,58.49,58.12,58.48,1053600.0,37.6828,37.8056,37.5665,37.7991,1053600.0
2012-03-19 11:30:00,58.47,58.99,58.46,58.86,1147000.0,37.7927,38.1288,37.7862,38.0448,1147000.0
2012-03-19 12:00:00,58.87,59.1,58.83,59.0,813500.0,38.0512,38.1999,38.0254,38.1353,813500.0
2012-03-19 12:30:00,58.99,59.24,58.9,59.22,607900.0,38.1288,38.2904,38.0706,38.2775,607900.0
2012-03-19 13:00:00,59.21,59.7,59.18,59.65,1276800.0,38.271,38.5877,38.2516,38.5554,1276800.0
2012-03-19 13:30:00,59.65,59.85,59.53,59.63,907100.0,38.5554,38.6847,38.4778,38.5425,907100.0
2012-03-19 14:00:00,59.63,59.75,59.43,59.73,577600.0,38.5425,38.62,38.4132,38.6071,577600.0
2012-03-19 14:30:00,59.73,59.82,59.17,59.25,940600.0,38.6071,38.6653,38.2451,38.2968,940600.0
2012-03-19 15:00:00,59.23,59.26,58.6,58.7,1341300.0,38.2839,38.3033,37.8767,37.9413,1341300.0
2012-03-19 15:30:00,58.71,59.22,58.7,59.13,1398800.0,37.9478,38.2775,37.9413,38.2193,1398800.0
2012-03-20 09:30:00,58.25,58.45,57.13,57.42,2562500.0,37.6505,37.7798,36.9266,37.114,2562500.0
2012-03-20 10:00:00,57.42,57.61,57.06,57.39,1942200.0,37.114,37.2368,36.8813,37.0946,1942200.0
2012-03-20 10:30:00,57.38,57.41,57.2,57.37,609500.0,37.0881,37.1075,36.9718,37.0817,609500.0
2012-03-20 11:00:00,57.37,57.52,57.25,57.52,662400.0,37.0817,37.1786,37.0041,37.1786,662400.0
2012-03-20 11:30:00,57.52,57.58,57.29,57.34,589000.0,37.1786,37.2174,37.03,37.0623,589000.0
2012-03-20 12:00:00,57.34,57.34,57.13,57.15,460100.0,37.0623,37.0623,36.9266,36.9395,460100.0
2012-03-20 12:30:00,57.14,57.25,56.92,57.09,728500.0,36.933,37.0041,36.7908,36.9007,728500.0
2012-03-20 13:00:00,57.09,57.28,57.07,57.11,326200.0,36.9007,37.0235,36.8878,36.9136,326200.0
2012-03-20 13:30:00,57.12,57.17,57.01,57.14,594300.0,36.9201,36.9524,36.849,36.933,594300.0
2012-03-20 14:00:00,57.13,57.23,57.05,57.07,733700.0,36.9266,36.9912,36.8749,36.8878,733700.0
2012-03-20 14:30:00,57.07,57.35,56.93,57.33,637200.0,36.8878,37.0688,36.7973,37.0558,637200.0
2012-03-20 15:00:00,57.33,57.61,57.22,57.3,1066700.0,37.0558,37.2368,36.9847,37.0364,1066700.0
2012-03-20 15:30:00,57.3,57.33,57.22,57.27,994500.0,37.0364,37.0558,36.9847,37.0171,994500.0
2012-03-21 09:30:00,57.86,58.07,57.39,57.76,1418300.0,37.3984,37.5341,37.0946,37.3338,1418300.0
2012-03-21 10:00:00,57.75,58.17,57.61,58.09,1137300.0,37.3273,37.5988,37.2368,37.5471,1137300.0
2012-03-21 10:30:00,58.09,58.1,57.86,57.96,912700.0,37.5471,37.5535,37.3984,37.463,912700.0
2012-03-21 11:00:00,57.95,58.23,57.9,58.01,795600.0,37.4566,37.6376,37.4243,37.4954,795600.0
2012-03-21 11:30:00,58.01,58.15,57.9,58.06,489200.0,37.4954,37.5858,37.4243,37.5277,489200.0
2012-03-21 12:00:00,58.06,58.1,57.91,58.0,824000.0,37.5277,37.5535,37.4307,37.4889,824000.0
2012-03-21 12:30:00,58.01,58.05,57.97,58.01,348900.0,37.4954,37.5212,37.4695,37.4954,348900.0
2012-03-21 13:00:00,58.01,58.02,57.82,58.0,266000.0,37.4954,37.5018,37.3725,37.4889,266000.0
2012-03-21 13:30:00,57.99,58.05,57.74,57.75,334700.0,37.4824,37.5212,37.3208,37.3273,334700.0
2012-03-21 14:00:00,57.75,57.81,57.5,57.65,449400.0,37.3273,37.3661,37.1657,37.2627,449400.0
2012-03-21 14:30:00,57.65,57.79,57.58,57.74,273800.0,37.2627,37.3532,37.2174,37.3208,273800.0
2012-03-21 15:00:00,57.75,57.85,57.7,57.76,348100.0,37.3273,37.3919,37.295,37.3338,348100.0
2012-03-21 15:30:00,57.77,57.8,57.28,57.31,1275100.0,37.3402,37.3596,37.0235,37.0429,1275100.0
2012-03-22 09:30:00,57.9,58.82,57.32,58.57,2248300.0,37.4243,38.0189,37.0494,37.8573,2248300.0
2012-03-22 10:00:00,58.58,58.75,57.5,57.83,1640800.0,37.8638,37.9737,37.1657,37.379,1640800.0
2012-03-22 10:30:00,57.82,58.21,57.56,57.76,1154200.0,37.3725,37.6246,37.2045,37.3338,1154200.0
2012-03-22 11:00:00,57.78,58.15,57.69,57.97,645000.0,37.3467,37.5858,37.2885,37.4695,645000.0
2012-03-22 11:30:00,57.99,58.1,57.8,57.81,394900.0,37.4824,37.5535,37.3596,37.3661,394900.0
2012-03-22 12:00:00,57.8,58.08,57.72,58.07,452800.0,37.3596,37.5406,37.3079,37.5341,452800.0
2012-03-22 12:30:00,58.07,58.27,58.0,58.27,302900.0,37.5341,37.6634,37.4889,37.6634,302900.0
2012-03-22 13:00:00,58.27,58.34,58.13,58.32,338700.0,37.6634,37.7087,37.5729,37.6957,338700.0
2012-03-22 13:30:00,58.3,58.35,58.02,58.05,613700.0,37.6828,37.7151,37.5018,37.5212,613700.0
2012-03-22 14:00:00,58.05,58.07,57.68,57.91,702400.0,37.5212,37.5341,37.2821,37.4307,702400.0
2012-03-22 14:30:00,57.91,57.93,57.69,57.8,423000.0,37.4307,37.4436,37.2885,37.3596,423000.0
2012-03-22 15:00:00,57.79,57.79,57.29,57.47,922000.0,37.3532,37.3532,37.03,37.1463,922000.0
2012-03-22 15:30:00,57.49,57.74,57.46,57.56,1164600.0,37.1592,37.3208,37.1399,37.2045,1164600.0
2012-03-23 09:30:00,57.62,57.75,57.0,57.08,681400.0,37.2433,37.3273,36.8425,36.8942,681400.0
2012-03-23 10:00:00,57.09,57.09,56.61,56.76,755800.0,36.9007,36.9007,36.5905,36.6874,755800.0
2012-03-23 10:30:00,56.76,57.24,56.73,57.21,446800.0,36.6874,36.9977,36.668,36.9783,446800.0
2012-03-23 11:00:00,57.22,57.54,57.11,57.53,527800.0,36.9847,37.1916,36.9136,37.1851,527800.0
2012-03-23 11:30:00,57.54,57.74,57.52,57.73,441600.0,37.1916,37.3208,37.1786,37.3144,441600.0
2012-03-23 12:00:00,57.72,57.72,57.45,57.47,298500.0,37.3079,37.3079,37.1334,37.1463,298500.0
2012-03-23 12:30:00,57.47,57.55,57.32,57.48,252200.0,37.1463,37.198,37.0494,37.1528,252200.0
2012-03-23 13:00:00,57.5,57.54,57.4,57.46,98900.0,37.1657,37.1916,37.1011,37.1399,98900.0
2012-03-23 13:30:00,57.46,57.58,57.44,57.47,137000.0,37.1399,37.2174,37.1269,37.1463,137000.0
2012-03-23 14:00:00,57.49,57.62,57.43,57.62,197000.0,37.1592,37.2433,37.1205,37.2433,197000.0
2012-03-23 14:30:00,57.61,57.73,57.52,57.57,337600.0,37.2368,37.3144,37.1786,37.211,337600.0
2012-03-23 15:00:00,57.56,57.66,57.42,57.43,274800.0,37.2045,37.2691,37.114,37.1205,274800.0
2012-03-23 15:30:00,57.43,57.58,57.43,57.52,510200.0,37.1205,37.2174,37.1205,37.1786,510200.0
2012-03-26 09:30:00,58.25,58.75,58.04,58.68,1190800.0,37.6505,37.9737,37.5147,37.9284,1190800.0
2012-03-26 10:00:00,58.67,58.8,58.1,58.41,1394600.0,37.922,38.006,37.5535,37.7539,1394600.0
2012-03-26 10:30:00,58.41,58.85,58.22,58.83,889500.0,37.7539,38.0383,37.6311,38.0254,889500.0
2012-03-26 11:00:00,58.84,59.11,58.75,58.99,996300.0,38.0318,38.2064,37.9737,38.1288,996300.0
2012-03-26 11:30:00,58.98,59.06,58.87,59.0,416000.0,38.1223,38.174,38.0512,38.1353,416000.0
2012-03-26 12:00:00,59.0,59.08,58.8,58.89,573900.0,38.1353,38.187,38.006,38.0642,573900.0
2012-03-26 12:30:00,58.88,58.97,58.67,58.92,440900.0,38.0577,38.1159,37.922,38.0835,440900.0
2012-03-26 13:00:00,58.93,58.94,58.77,58.81,230500.0,38.09,38.0965,37.9866,38.0124,230500.0
2012-03-26 13:30:00,58.82,59.03,58.81,58.96,231700.0,38.0189,38.1546,38.0124,38.1094,231700.0
2012-03-26 14:00:00,58.96,58.97,58.87,58.91,154700.0,38.1094,38.1159,38.0512,38.0771,154700.0
2012-03-26 14:30:00,58.92,58.99,58.88,58.93,185500.0,38.0835,38.1288,38.0577,38.09,185500.0
2012-03-26 15:00:00,58.93,59.0,58.83,58.86,354200.0,38.09,38.1353,38.0254,38.0448,354200.0
2012-03-26 15:30:00,58.86,58.91,58.75,58.82,801300.0,38.0448,38.0771,37.9737,38.0189,801300.0
2012-03-27 09:30:00,59.2,59.59,59.16,59.4,1251700.0,38.2645,38.5166,38.2387,38.3938,1251700.0
2012-03-27 10:00:00,59.4,59.55,59.3,59.47,449000.0,38.3938,38.4908,38.3292,38.439,449000.0
2012-03-27 10:30:00,59.47,59.55,59.05,59.11,825500.0,38.439,38.4908,38.1676,38.2064,825500.0
2012-03-27 11:00:00,59.12,59.21,58.92,59.13,525100.0,38.2128,38.271,38.0835,38.2193,525100.0
2012-03-27 11:30:00,59.13,59.15,58.9,59.06,388700.0,38.2193,38.2322,38.0706,38.174,388700.0
2012-03-27 12:00:00,59.07,59.2,59.04,59.16,261100.0,38.1805,38.2645,38.1611,38.2387,261100.0
2012-03-27 12:30:00,59.17,59.45,59.15,59.4,561100.0,38.2451,38.4261,38.2322,38.3938,561100.0
2012-03-27 13:00:00,59.4,59.44,59.23,59.35,317900.0,38.3938,38.4197,38.2839,38.3615,317900.0
2012-03-27 13:30:00,59.36,59.38,59.23,59.26,199100.0,38.3679,38.3809,38.2839,38.3033,199100.0
2012-03-27 14:00:00,59.25,59.3,59.09,59.14,227900.0,38.2968,38.3292,38.1934,38.2257,227900.0
2012-03-27 14:30:00,59.14,59.18,59.02,59.11,310500.0,38.2257,38.2516,38.1482,38.2064,310500.0
2012-03-27 15:00:00,59.12,59.27,59.0,59.03,458300.0,38.2128,38.3098,38.1353,38.1546,458300.0
2012-03-27 15:30:00,59.02,59.08,58.68,58.76,1030200.0,38.1482,38.187,37.9284,37.9801,1030200.0
2012-03-28 09:30:00,58.61,59.23,58.38,59.13,993600.0,37.8832,38.2839,37.7345,38.2193,993600.0
2012-03-28 10:00:00,59.14,59.23,58.53,58.63,746100.0,38.2257,38.2839,37.8315,37.8961,746100.0
2012-03-28 10:30:00,58.63,58.71,58.28,58.39,716800.0,37.8961,37.9478,37.6699,37.741,716800.0
2012-03-28 11:00:00,58.39,58.6,58.18,58.37,527800.0,37.741,37.8767,37.6052,37.728,527800.0
2012-03-28 11:30:00,58.38,58.41,57.7,57.85,891900.0,37.7345,37.7539,37.295,37.3919,891900.0
2012-03-28 12:00:00,57.84,57.98,57.68,57.68,597700.0,37.3855,37.476,37.2821,37.2821,597700.0
2012-03-28 12:30:00,57.68,57.8,57.55,57.59,533000.0,37.2821,37.3596,37.198,37.2239,533000.0
2012-03-28 13:00:00,57.59,57.68,57.36,57.47,471700.0,37.2239,37.2821,37.0752,37.1463,471700.0
2012-03-28 13:30:00,57.47,57.52,57.27,57.4,469500.0,37.1463,37.1786,37.0171,37.1011,469500.0
2012-03-28 14:00:00,57.41,57.43,57.12,57.3,725600.0,37.1075,37.1205,36.9201,37.0364,725600.0
2012-03-28 14:30:00,57.3,57.69,57.3,57.67,363700.0,37.0364,37.2885,37.0364,37.2756,363700.0
2012-03-28 15:00:00,57.66,57.74,57.59,57.68,534200.0,37.2691,37.3208,37.2239,37.2821,534200.0
2012-03-28 15:30:00,57.67,58.12,57.65,58.02,1202500.0,37.2756,37.5665,37.2627,37.5018,1202500.0
2012-03-29 09:30:00,57.37,58.07,57.37,57.59,595200.0,37.0817,37.5341,37.0817,37.2239,595200.0
2012-03-29 10:00:00,57.59,57.73,57.2,57.2,579000.0,37.2239,37.3144,36.9718,36.9718,579000.0
2012-03-29 10:30:00,57.2,57.33,56.78,56.9,929700.0,36.9718,37.0558,36.7003,36.7779,929700.0
2012-03-29 11:00:00,56.9,57.04,56.81,56.85,596400.0,36.7779,36.8684,36.7197,36.7456,596400.0
2012-03-29 11:30:00,56.84,56.84,56.19,56.39,956300.0,36.7391,36.7391,36.319,36.4483,956300.0
2012-03-29 12:00:00,56.39,56.42,56.25,56.35,506500.0,36.4483,36.4676,36.3578,36.4224,506500.0
2012-03-29 12:30:00,56.36,56.78,56.29,56.67,872600.0,36.4289,36.7003,36.3836,36.6292,872600.0
2012-03-29 13:00:00,56.67,56.76,56.58,56.65,310800.0,36.6292,36.6874,36.5711,36.6163,310800.0
2012-03-29 13:30:00,56.65,56.8,56.6,56.75,342600.0,36.6163,36.7133,36.584,36.6809,342600.0
2012-03-29 14:00:00,56.76,57.12,56.68,57.11,477200.0,36.6874,36.9201,36.6357,36.9136,477200.0
2012-03-29 14:30:00,57.11,57.2,56.92,57.13,342300.0,36.9136,36.9718,36.7908,36.9266,342300.0
2012-03-29 15:00:00,57.12,57.29,56.91,57.16,468200.0,36.9201,37.03,36.7844,36.946,468200.0
2012-03-29 15:30:00,57.15,57.37,57.11,57.24,969400.0,36.9395,37.0817,36.9136,36.9977,969400.0
2012-03-30 09:30:00,57.76,57.99,57.33,57.45,751300.0,37.3338,37.4824,37.0558,37.1334,751300.0
2012-03-30 10:00:00,57.42,57.48,56.76,56.77,708300.0,37.114,37.1528,36.6874,36.6939,708300.0
2012-03-30 10:30:00,56.76,57.14,56.6,57.09,546900.0,36.6874,36.933,36.584,36.9007,546900.0
2012-03-30 11:00:00,57.09,57.49,57.09,57.4,461300.0,36.9007,37.1592,36.9007,37.1011,461300.0
2012-03-30 11:30:00,57.41,57.41,57.09,57.26,329700.0,37.1075,37.1075,36.9007,37.0106,329700.0
2012-03-30 12:00:00,57.27,57.55,57.27,57.48,310700.0,37.0171,37.198,37.0171,37.1528,310700.0
2012-03-30 12:30:00,57.5,57.54,57.24,57.24,557900.0,37.1657,37.1916,36.9977,36.9977,557900.0
2012-03-30 13:00:00,57.25,57.62,57.2,57.53,485200.0,37.0041,37.2433,36.9718,37.1851,485200.0
2012-03-30 13:30:00,57.54,57.66,57.5,57.64,449400.0,37.1916,37.2691,37.1657,37.2562,449400.0
2012-03-30 14:00:00,57.64,57.72,57.61,57.69,422100.0,37.2562,37.3079,37.2368,37.2885,422100.0
2012-03-30 14:30:00,57.69,57.7,57.46,57.47,470500.0,37.2885,37.295,37.1399,37.1463,470500.0
2012-03-30 15:00:00,57.48,57.72,57.48,57.61,497500.0,37.1528,37.3079,37.1528,37.2368,497500.0
2012-03-30 15:30:00,57.6,57.65,57.34,57.57,1165800.0,37.2303,37.2627,37.0623,37.211,1165800.0
2012-04-02 09:30:00,57.29,58.1,57.0,57.95,949400.0,37.03,37.5535,36.8425,37.4566,949400.0
2012-04-02 10:00:00,57.98,58.22,57.8,58.09,1180700.0,37.476,37.6311,37.3596,37.5471,1180700.0
2012-04-02 10:30:00,58.09,58.47,58.08,58.4,635700.0,37.5471,37.7927,37.5406,37.7474,635700.0
2012-04-02 11:00:00,58.4,58.44,58.2,58.32,451000.0,37.7474,37.7733,37.6182,37.6957,451000.0
2012-04-02 11:30:00,58.31,58.75,58.3,58.69,539800.0,37.6893,37.9737,37.6828,37.9349,539800.0
2012-04-02 12:00:00,58.69,58.72,58.41,58.61,315500.0,37.9349,37.9543,37.7539,37.8832,315500.0
2012-04-02 12:30:00,58.61,58.62,58.45,58.54,258400.0,37.8832,37.8896,37.7798,37.8379,258400.0
2012-04-02 13:00:00,58.55,58.55,58.3,58.31,239400.0,37.8444,37.8444,37.6828,37.6893,239400.0
2012-04-02 13:30:00,58.31,58.54,58.23,58.53,486200.0,37.6893,37.8379,37.6376,37.8315,486200.0
2012-04-02 14:00:00,58.51,58.59,58.33,58.44,334400.0,37.8185,37.8702,37.7022,37.7733,334400.0
2012-04-02 14:30:00,58.45,58.6,58.38,58.47,251400.0,37.7798,37.8767,37.7345,37.7927,251400.0
2012-04-02 15:00:00,58.48,58.6,58.36,58.4,373300.0,37.7991,37.8767,37.7216,37.7474,373300.0
2012-04-02 15:30:00,58.4,58.4,57.99,58.01,962100.0,37.7474,37.7474,37.4824,37.4954,962100.0
2012-04-03 09:30:00,58.01,58.71,57.87,58.63,917600.0,37.4954,37.9478,37.4049,37.8961,917600.0
2012-04-03 10:00:00,58.63,58.68,58.2,58.56,659200.0,37.8961,37.9284,37.6182,37.8509,659200.0
2012-04-03 10:30:00,58.56,58.84,58.5,58.67,669500.0,37.8509,38.0318,37.8121,37.922,669500.0
2012-04-03 11:00:00,58.66,58.69,58.51,58.52,382700.0,37.9155,37.9349,37.8185,37.825,382700.0
2012-04-03 11:30:00,58.53,58.6,58.26,58.51,358100.0,37.8315,37.8767,37.6569,37.8185,358100.0
2012-04-03 12:00:00,58.51,58.68,58.31,58.68,383200.0,37.8185,37.9284,37.6893,37.9284,383200.0
2012-04-03 12:30:00,58.68,58.7,58.54,58.65,184800.0,37.9284,37.9413,37.8379,37.909,184800.0
2012-04-03 13:00:00,58.64,58.69,58.49,58.57,335800.0,37.9026,37.9349,37.8056,37.8573,335800.0
2012-04-03 13:30:00,58.57,58.74,58.56,58.71,201000.0,37.8573,37.9672,37.8509,37.9478,201000.0
2012-04-03 14:00:00,58.72,58.72,58.4,58.51,576400.0,37.9543,37.9543,37.7474,37.8185,576400.0
2012-04-03 14:30:00,58.51,58.58,58.25,58.46,638700.0,37.8185,37.8638,37.6505,37.7862,638700.0
2012-04-03 15:00:00,58.46,58.65,58.41,58.46,372900.0,37.7862,37.909,37.7539,37.7862,372900.0
2012-04-03 15:30:00,58.46,58.69,58.44,58.67,674600.0,37.7862,37.9349,37.7733,37.922,674600.0
2012-04-04 09:30:00,57.89,58.37,57.85,58.33,924600.0,37.4178,37.728,37.3919,37.7022,924600.0
2012-04-04 10:00:00,58.32,58.37,57.51,57.55,962700.0,37.6957,37.728,37.1722,37.198,962700.0
2012-04-04 10:30:00,57.56,57.65,57.18,57.25,781000.0,37.2045,37.2627,36.9589,37.0041,781000.0
2012-04-04 11:00:00,57.24,57.54,57.22,57.38,464100.0,36.9977,37.1916,36.9847,37.0881,464100.0
2012-04-04 11:30:00,57.39,57.44,57.19,57.23,353900.0,37.0946,37.1269,36.9653,36.9912,353900.0
2012-04-04 12:00:00,57.23,57.25,56.98,57.01,667200.0,36.9912,37.0041,36.8296,36.849,667200.0
2012-04-04 12:30:00,57.02,57.25,56.96,57.14,538200.0,36.8555,37.0041,36.8167,36.933,538200.0
2012-04-04 13:00:00,57.14,57.16,56.88,56.96,416700.0,36.933,36.946,36.765,36.8167,416700.0
2012-04-04 13:30:00,56.95,57.05,56.93,57.0,359100.0,36.8102,36.8749,36.7973,36.8425,359100.0
2012-04-04 14:00:00,57.01,57.16,56.86,57.0,497300.0,36.849,36.946,36.752,36.8425,497300.0
2012-04-04 14:30:00,57.0,57.21,56.96,57.08,781500.0,36.8425,36.9783,36.8167,36.8942,781500.0
2012-04-04 15:00:00,57.07,57.28,57.06,57.25,426300.0,36.8878,37.0235,36.8813,37.0041,426300.0
2012-04-04 15:30:00,57.24,57.45,57.17,57.18,1242200.0,36.9977,37.1334,36.9524,36.9589,1242200.0
2012-04-05 09:30:00,57.33,58.1,57.32,58.0,972900.0,37.0558,37.5535,37.0494,37.4889,972900.0
2012-04-05 10:00:00,58.0,58.03,57.67,57.84,701500.0,37.4889,37.5083,37.2756,37.3855,701500.0
2012-04-05 10:30:00,57.83,58.28,57.77,58.27,621600.0,37.379,37.6699,37.3402,37.6634,621600.0
2012-04-05 11:00:00,58.28,58.5,58.27,58.44,690100.0,37.6699,37.8121,37.6634,37.7733,690100.0
2012-04-05 11:30:00,58.45,58.46,58.1,58.32,537300.0,37.7798,37.7862,37.5535,37.6957,537300.0
2012-04-05 12:00:00,58.32,58.39,58.14,58.26,506000.0,37.6957,37.741,37.5794,37.6569,506000.0
2012-04-05 12:30:00,58.26,58.4,58.1,58.39,429100.0,37.6569,37.7474,37.5535,37.741,429100.0
2012-04-05 13:00:00,58.38,58.64,58.37,58.6,473300.0,37.7345,37.9026,37.728,37.8767,473300.0
2012-04-05 13:30:00,58.6,58.65,57.87,58.46,505900.0,37.8767,37.909,37.4049,37.7862,505900.0
2012-04-05 14:00:00,58.48,58.61,58.42,58.55,317500.0,37.7991,37.8832,37.7604,37.8444,317500.0
2012-04-05 14:30:00,58.55,58.67,58.4,58.61,495000.0,37.8444,37.922,37.7474,37.8832,495000.0
2012-04-05 15:00:00,58.61,58.79,58.59,58.78,512000.0,37.8832,37.9995,37.8702,37.9931,512000.0
2012-04-05 15:30:00,58.79,58.86,58.65,58.77,1469400.0,37.9995,38.0448,37.909,37.9866,1469400.0
2012-04-09 09:30:00,57.76,58.59,57.65,58.49,1685500.0,37.3338,37.8702,37.2627,37.8056,1685500.0
2012-04-09 10:00:00,58.5,59.08,58.5,58.68,1466600.0,37.8121,38.187,37.8121,37.9284,1466600.0
2012-04-09 10:30:00,58.68,59.18,58.66,59.18,786300.0,37.9284,38.2516,37.9155,38.2516,786300.0
2012-04-09 11:00:00,59.17,59.25,58.94,59.1,1185200.0,38.2451,38.2968,38.0965,38.1999,1185200.0
2012-04-09 11:30:00,59.1,59.59,59.03,59.59,1068300.0,38.1999,38.5166,38.1546,38.5166,1068300.0
2012-04-09 12:00:00,59.58,59.63,59.42,59.6,718100.0,38.5101,38.5425,38.4067,38.5231,718100.0
2012-04-09 12:30:00,59.6,59.93,59.6,59.92,1059600.0,38.5231,38.7364,38.5231,38.7299,1059600.0
2012-04-09 13:00:00,59.92,59.93,59.7,59.79,795000.0,38.7299,38.7364,38.5877,38.6459,795000.0
2012-04-09 13:30:00,59.78,60.28,59.76,60.21,1424500.0,38.6394,38.9626,38.6265,38.9173,1424500.0
2012-04-09 14:00:00,60.19,60.47,60.15,60.42,1274500.0,38.9044,39.0854,38.8786,39.0531,1274500.0
2012-04-09 14:30:00,60.42,60.75,60.38,60.38,1328100.0,39.0531,39.2664,39.0272,39.0272,1328100.0
2012-04-09 15:00:00,60.39,60.5,60.25,60.26,1173300.0,39.0337,39.1048,38.9432,38.9497,1173300.0
2012-04-09 15:30:00,60.25,60.85,60.25,60.61,2526700.0,38.9432,39.331,38.9432,39.1759,2526700.0
2012-04-10 09:30:00,60.93,60.93,59.7,60.04,2731600.0,39.3827,39.3827,38.5877,38.8075,2731600.0
2012-04-10 10:00:00,60.04,60.07,59.72,59.97,1375100.0,38.8075,38.8269,38.6006,38.7622,1375100.0
2012-04-10 10:30:00,59.97,60.11,59.93,60.04,828100.0,38.7622,38.8527,38.7364,38.8075,828100.0
2012-04-10 11:00:00,60.04,60.24,59.86,60.11,1078500.0,38.8075,38.9367,38.6911,38.8527,1078500.0
2012-04-10 11:30:00,60.09,60.14,59.34,59.48,1489100.0,38.8398,38.8721,38.355,38.4455,1489100.0
2012-04-10 12:00:00,59.48,59.48,58.9,58.95,1628900.0,38.4455,38.4455,38.0706,38.1029,1628900.0
2012-04-10 12:30:00,58.96,59.0,58.63,58.68,1109400.0,38.1094,38.1353,37.8961,37.9284,1109400.0
2012-04-10 13:00:00,58.69,58.69,57.33,57.66,2056900.0,37.9349,37.9349,37.0558,37.2691,2056900.0
2012-04-10 13:30:00,57.66,58.01,57.37,57.94,905600.0,37.2691,37.4954,37.0817,37.4501,905600.0
2012-04-10 14:00:00,57.92,57.94,57.43,57.65,765800.0,37.4372,37.4501,37.1205,37.2627,765800.0
2012-04-10 14:30:00,57.66,57.7,57.11,57.51,1083800.0,37.2691,37.295,36.9136,37.1722,1083800.0
2012-04-10 15:00:00,57.52,57.71,57.27,57.67,906400.0,37.1786,37.3014,37.0171,37.2756,906400.0
2012-04-10 15:30:00,57.66,58.46,57.62,58.4,2678800.0,37.2691,37.7862,37.2433,37.7474,2678800.0
2012-04-11 09:30:00,59.26,59.6,59.11,59.13,2142700.0,38.3033,38.5231,38.2064,38.2193,2142700.0
2012-04-11 10:00:00,59.14,59.44,59.0,59.34,1626700.0,38.2257,38.4197,38.1353,38.355,1626700.0
2012-04-11 10:30:00,59.35,59.58,59.26,59.34,936400.0,38.3615,38.5101,38.3033,38.355,936400.0
2012-04-11 11:00:00,59.35,59.52,59.26,59.38,705500.0,38.3615,38.4714,38.3033,38.3809,705500.0
2012-04-11 11:30:00,59.38,60.07,59.38,59.92,1324900.0,38.3809,38.8269,38.3809,38.7299,1324900.0
2012-04-11 12:00:00,59.92,60.08,59.77,60.06,716800.0,38.7299,38.8333,38.633,38.8204,716800.0
2012-04-11 12:30:00,60.07,60.58,59.94,60.45,1065900.0,38.8269,39.1565,38.7428,39.0725,1065900.0
2012-04-11 13:00:00,60.47,60.83,60.16,60.71,1080900.0,39.0854,39.3181,38.885,39.2405,1080900.0
2012-04-11 13:30:00,60.71,60.93,60.53,60.9,1101100.0,39.2405,39.3827,39.1242,39.3633,1101100.0
2012-04-11 14:00:00,60.9,60.92,60.42,60.62,880200.0,39.3633,39.3763,39.0531,39.1824,880200.0
2012-04-11 14:30:00,60.62,60.78,60.46,60.6,1029600.0,39.1824,39.2858,39.0789,39.1694,1029600.0
2012-04-11 15:00:00,60.59,60.63,60.32,60.34,964300.0,39.163,39.1888,38.9884,39.0014,964300.0
2012-04-11 15:30:00,60.34,60.51,60.19,60.49,2139400.0,39.0014,39.1113,38.9044,39.0983,2139400.0
2012-04-12 09:30:00,60.85,62.09,60.65,61.74,3076900.0,39.331,40.1325,39.2017,39.9063,3076900.0
2012-04-12 10:00:00,61.73,61.92,61.25,61.44,1671200.0,39.8998,40.0226,39.5896,39.7124,1671200.0
2012-04-12 10:30:00,61.46,61.68,61.41,61.47,833500.0,39.7253,39.8675,39.693,39.7318,833500.0
2012-04-12 11:00:00,61.47,62.05,61.26,61.92,1228400.0,39.7318,40.1067,39.596,40.0226,1228400.0
2012-04-12 11:30:00,61.92,61.94,61.15,61.2,1351600.0,40.0226,40.0356,39.5249,39.5572,1351600.0
2012-04-12 12:00:00,61.23,61.36,60.91,61.2,825700.0,39.5766,39.6607,39.3698,39.5572,825700.0
2012-04-12 12:30:00,61.2,61.28,60.95,61.05,463800.0,39.5572,39.609,39.3957,39.4603,463800.0
2012-04-12 13:00:00,61.04,61.11,60.95,61.06,429600.0,39.4538,39.4991,39.3957,39.4668,429600.0
2012-04-12 13:30:00,61.05,61.31,61.04,61.11,703800.0,39.4603,39.6283,39.4538,39.4991,703800.0
2012-04-12 14:00:00,61.11,61.22,61.05,61.21,392500.0,39.4991,39.5702,39.4603,39.5637,392500.0
2012-04-12 14:30:00,61.21,61.25,61.0,61.17,824200.0,39.5637,39.5896,39.428,39.5379,824200.0
2012-04-12 15:00:00,61.18,61.25,61.0,61.04,700900.0,39.5443,39.5896,39.428,39.4538,700900.0
2012-04-12 15:30:00,61.04,61.24,60.99,61.05,1220400.0,39.4538,39.5831,39.4215,39.4603,1220400.0
2012-04-13 09:30:00,60.91,60.98,60.45,60.48,1197600.0,39.3698,39.415,39.0725,39.0919,1197600.0
2012-04-13 10:00:00,60.49,60.64,59.95,59.99,1157200.0,39.0983,39.1953,38.7493,38.7752,1157200.0
2012-04-13 10:30:00,59.99,60.0,59.7,59.86,853100.0,38.7752,38.7816,38.5877,38.6911,853100.0
2012-04-13 11:00:00,59.86,60.08,59.67,60.07,713200.0,38.6911,38.8333,38.5683,38.8269,713200.0
2012-04-13 11:30:00,60.07,60.29,59.97,60.17,506500.0,38.8269,38.9691,38.7622,38.8915,506500.0
2012-04-13 12:00:00,60.18,60.27,60.08,60.24,361500.0,38.898,38.9561,38.8333,38.9367,361500.0
2012-04-13 12:30:00,60.24,60.48,60.23,60.45,425400.0,38.9367,39.0919,38.9303,39.0725,425400.0
2012-04-13 13:00:00,60.45,60.78,60.42,60.6,527900.0,39.0725,39.2858,39.0531,39.1694,527900.0
2012-04-13 13:30:00,60.61,60.94,60.54,60.6,393800.0,39.1759,39.3892,39.1306,39.1694,393800.0
2012-04-13 14:00:00,60.58,60.79,60.49,60.67,335900.0,39.1565,39.2922,39.0983,39.2147,335900.0
2012-04-13 14:30:00,60.68,61.0,60.68,60.84,422100.0,39.2211,39.428,39.2211,39.3246,422100.0
2012-04-13 15:00:00,60.84,61.2,60.81,60.98,589800.0,39.3246,39.5572,39.3052,39.415,589800.0
2012-04-13 15:30:00,60.99,61.05,60.63,60.75,1111100.0,39.4215,39.4603,39.1888,39.2664,1111100.0
2012-04-16 09:30:00,60.24,60.4,59.0,59.08,1746200.0,38.9367,39.0402,38.1353,38.187,1746200.0
2012-04-16 10:00:00,59.08,59.37,58.79,59.19,1084600.0,38.187,38.3744,37.9995,38.2581,1084600.0
2012-04-16 10:30:00,59.19,59.66,59.18,59.52,711300.0,38.2581,38.5619,38.2516,38.4714,711300.0
2012-04-16 11:00:00,59.51,59.51,59.14,59.19,383100.0,38.4649,38.4649,38.2257,38.2581,383100.0
2012-04-16 11:30:00,59.18,59.27,58.95,59.05,480300.0,38.2516,38.3098,38.1029,38.1676,480300.0
2012-04-16 12:00:00,59.04,59.25,59.0,59.23,423000.0,38.1611,38.2968,38.1353,38.2839,423000.0
2012-04-16 12:30:00,59.22,59.24,59.02,59.17,266100.0,38.2775,38.2904,38.1482,38.2451,266100.0
2012-04-16 13:00:00,59.16,59.34,59.08,59.17,380800.0,38.2387,38.355,38.187,38.2451,380800.0
2012-04-16 13:30:00,59.16,59.59,59.13,59.32,547500.0,38.2387,38.5166,38.2193,38.3421,547500.0
2012-04-16 14:00:00,59.32,59.42,59.03,59.05,537700.0,38.3421,38.4067,38.1546,38.1676,537700.0
2012-04-16 14:30:00,59.05,59.2,58.98,58.98,401800.0,38.1676,38.2645,38.1223,38.1223,401800.0
2012-04-16 15:00:00,58.99,59.02,58.83,58.99,468200.0,38.1288,38.1482,38.0254,38.1288,468200.0
2012-04-16 15:30:00,58.99,59.15,58.89,58.89,953100.0,38.1288,38.2322,38.0642,38.0642,953100.0
2012-04-17 09:30:00,59.6,59.6,58.27,58.4,1486700.0,38.5231,38.5231,37.6634,37.7474,1486700.0
2012-04-17 10:00:00,58.4,58.68,58.08,58.24,1527400.0,37.7474,37.9284,37.5406,37.644,1527400.0
2012-04-17 10:30:00,58.25,58.48,57.55,57.88,1872800.0,37.6505,37.7991,37.198,37.4113,1872800.0
2012-04-17 11:00:00,57.88,58.19,57.85,58.08,1020700.0,37.4113,37.6117,37.3919,37.5406,1020700.0
2012-04-17 11:30:00,58.07,58.08,57.62,57.63,912400.0,37.5341,37.5406,37.2433,37.2497,912400.0
2012-04-17 12:00:00,57.64,57.84,57.64,57.78,651600.0,37.2562,37.3855,37.2562,37.3467,651600.0
2012-04-17 12:30:00,57.79,58.59,57.74,58.43,1183100.0,37.3532,37.8702,37.3208,37.7668,1183100.0
2012-04-17 13:00:00,58.43,58.6,58.34,58.49,599500.0,37.7668,37.8767,37.7087,37.8056,599500.0
2012-04-17 13:30:00,58.5,58.63,58.44,58.61,408300.0,37.8121,37.8961,37.7733,37.8832,408300.0
2012-04-17 14:00:00,58.62,59.13,58.62,59.13,835600.0,37.8896,38.2193,37.8896,38.2193,835600.0
2012-04-17 14:30:00,59.13,59.28,59.05,59.09,863500.0,38.2193,38.3162,38.1676,38.1934,863500.0
2012-04-17 15:00:00,59.09,59.18,59.05,59.18,688100.0,38.1934,38.2516,38.1676,38.2516,688100.0
2012-04-17 15:30:00,59.18,59.2,58.99,59.0,984500.0,38.2516,38.2645,38.1288,38.1353,984500.0
2012-04-18 09:30:00,59.58,60.4,59.06,59.8,1930200.0,38.5101,39.0402,38.174,38.6523,1930200.0
2012-04-18 10:00:00,59.8,60.05,59.54,59.78,1067700.0,38.6523,38.8139,38.4843,38.6394,1067700.0
2012-04-18 10:30:00,59.83,60.07,59.65,60.07,569800.0,38.6717,38.8269,38.5554,38.8269,569800.0
2012-04-18 11:00:00,60.07,60.1,59.37,59.4,736400.0,38.8269,38.8462,38.3744,38.3938,736400.0
2012-04-18 11:30:00,59.41,59.65,59.16,59.6,557700.0,38.4003,38.5554,38.2387,38.5231,557700.0
2012-04-18 12:00:00,59.6,59.67,59.51,59.55,277300.0,38.5231,38.5683,38.4649,38.4908,277300.0
2012-04-18 12:30:00,59.55,59.66,59.5,59.65,251900.0,38.4908,38.5619,38.4584,38.5554,251900.0
2012-04-18 13:00:00,59.65,59.66,59.51,59.64,210400.0,38.5554,38.5619,38.4649,38.5489,210400.0
2012-04-18 13:30:00,59.64,59.68,59.38,59.53,314700.0,38.5489,38.5748,38.3809,38.4778,314700.0
2012-04-18 14:00:00,59.54,59.66,59.42,59.64,276200.0,38.4843,38.5619,38.4067,38.5489,276200.0
2012-04-18 14:30:00,59.65,59.67,59.56,59.61,297900.0,38.5554,38.5683,38.4972,38.5295,297900.0
2012-04-18 15:00:00,59.61,59.84,59.6,59.76,693900.0,38.5295,38.6782,38.5231,38.6265,693900.0
2012-04-18 15:30:00,59.76,59.85,59.58,59.63,982600.0,38.6265,38.6847,38.5101,38.5425,982600.0
2012-04-19 09:30:00,59.98,59.99,59.37,59.6,1093200.0,38.7687,38.7752,38.3744,38.5231,1093200.0
2012-04-19 10:00:00,59.59,59.67,59.25,59.62,730900.0,38.5166,38.5683,38.2968,38.536,730900.0
2012-04-19 10:30:00,59.61,59.73,59.33,59.35,688400.0,38.5295,38.6071,38.3486,38.3615,688400.0
2012-04-19 11:00:00,59.36,59.42,59.05,59.1,822200.0,38.3679,38.4067,38.1676,38.1999,822200.0
2012-04-19 11:30:00,59.1,59.17,58.95,59.09,511100.0,38.1999,38.2451,38.1029,38.1934,511100.0
2012-04-19 12:00:00,59.1,59.1,58.75,58.79,668500.0,38.1999,38.1999,37.9737,37.9995,668500.0
2012-04-19 12:30:00,58.79,58.8,58.45,58.67,914500.0,37.9995,38.006,37.7798,37.922,914500.0
2012-04-19 13:00:00,58.66,58.67,58.2,58.43,863900.0,37.9155,37.922,37.6182,37.7668,863900.0
2012-04-19 13:30:00,58.43,58.61,58.31,58.32,519600.0,37.7668,37.8832,37.6893,37.6957,519600.0
2012-04-19 14:00:00,58.32,58.37,57.65,57.67,1340600.0,37.6957,37.728,37.2627,37.2756,1340600.0
2012-04-19 14:30:00,57.67,58.19,57.59,58.18,1056900.0,37.2756,37.6117,37.2239,37.6052,1056900.0
2012-04-19 15:00:00,58.18,58.29,58.04,58.27,819800.0,37.6052,37.6763,37.5147,37.6634,819800.0
2012-04-19 15:30:00,58.27,58.41,58.12,58.34,1221800.0,37.6634,37.7539,37.5665,37.7087,1221800.0
2012-04-20 09:30:00,58.69,59.07,58.3,59.06,916900.0,37.9349,38.1805,37.6828,38.174,916900.0
2012-04-20 10:00:00,59.07,59.11,58.53,58.73,701000.0,38.1805,38.2064,37.8315,37.9607,701000.0
2012-04-20 10:30:00,58.74,59.01,58.62,58.67,681900.0,37.9672,38.1417,37.8896,37.922,681900.0
2012-04-20 11:00:00,58.68,58.75,58.5,58.5,483000.0,37.9284,37.9737,37.8121,37.8121,483000.0
2012-04-20 11:30:00,58.52,58.55,58.07,58.2,513300.0,37.825,37.8444,37.5341,37.6182,513300.0
2012-04-20 12:00:00,58.2,58.41,58.16,58.4,370000.0,37.6182,37.7539,37.5923,37.7474,370000.0
2012-04-20 12:30:00,58.39,58.4,58.18,58.27,202200.0,37.741,37.7474,37.6052,37.6634,202200.0
2012-04-20 13:00:00,58.27,58.3,58.18,58.25,381600.0,37.6634,37.6828,37.6052,37.6505,381600.0
2012-04-20 13:30:00,58.24,58.37,58.11,58.34,338500.0,37.644,37.728,37.56,37.7087,338500.0
2012-04-20 14:00:00,58.33,58.33,58.1,58.24,283000.0,37.7022,37.7022,37.5535,37.644,283000.0
2012-04-20 14:30:00,58.24,58.24,57.97,58.0,285500.0,37.644,37.644,37.4695,37.4889,285500.0
2012-04-20 15:00:00,58.01,58.08,57.81,57.97,487300.0,37.4954,37.5406,37.3661,37.4695,487300.0
2012-04-20 15:30:00,57.97,58.0,57.78,57.91,897600.0,37.4695,37.4889,37.3467,37.4307,897600.0
2012-04-23 09:30:00,57.02,57.04,55.96,56.56,2534900.0,36.8555,36.8684,36.1703,36.5581,2534900.0
2012-04-23 10:00:00,56.56,56.63,56.04,56.47,1064700.0,36.5581,36.6034,36.222,36.5,1064700.0
2012-04-23 10:30:00,56.45,56.51,56.2,56.27,648800.0,36.487,36.5258,36.3254,36.3707,648800.0
2012-04-23 11:00:00,56.26,56.39,56.24,56.3,504200.0,36.3642,36.4483,36.3513,36.3901,504200.0
2012-04-23 11:30:00,56.29,56.35,56.25,56.34,335700.0,36.3836,36.4224,36.3578,36.4159,335700.0
2012-04-23 12:00:00,56.34,56.55,56.27,56.45,442800.0,36.4159,36.5517,36.3707,36.487,442800.0
2012-04-23 12:30:00,56.45,56.51,56.27,56.32,285600.0,36.487,36.5258,36.3707,36.403,285600.0
2012-04-23 13:00:00,56.31,56.54,56.29,56.52,246900.0,36.3965,36.5452,36.3836,36.5323,246900.0
2012-04-23 13:30:00,56.53,56.68,56.46,56.66,448300.0,36.5387,36.6357,36.4935,36.6228,448300.0
2012-04-23 14:00:00,56.66,56.75,56.5,56.71,447800.0,36.6228,36.6809,36.5194,36.6551,447800.0
2012-04-23 14:30:00,56.71,56.8,56.54,56.57,410100.0,36.6551,36.7133,36.5452,36.5646,410100.0
2012-04-23 15:00:00,56.57,56.81,56.54,56.77,485800.0,36.5646,36.7197,36.5452,36.6939,485800.0
2012-04-23 15:30:00,56.77,56.99,56.74,56.88,1185500.0,36.6939,36.8361,36.6745,36.765,1185500.0
2012-04-24 09:30:00,56.5,56.66,55.55,55.77,1550000.0,36.5194,36.6228,35.9053,36.0475,1550000.0
2012-04-24 10:00:00,55.73,56.46,55.71,56.37,930000.0,36.0217,36.4935,36.0087,36.4353,930000.0
2012-04-24 10:30:00,56.38,56.73,56.32,56.38,614800.0,36.4418,36.668,36.403,36.4418,614800.0
2012-04-24 11:00:00,56.38,56.6,56.32,56.52,410800.0,36.4418,36.584,36.403,36.5323,410800.0
2012-04-24 11:30:00,56.53,56.65,56.41,56.55,342700.0,36.5387,36.6163,36.4612,36.5517,342700.0
2012-04-24 12:00:00,56.58,56.65,56.41,56.55,271400.0,36.5711,36.6163,36.4612,36.5517,271400.0
2012-04-24 12:30:00,56.55,56.59,56.2,56.22,257500.0,36.5517,36.5775,36.3254,36.3384,257500.0
2012-04-24 13:00:00,56.22,56.26,56.04,56.05,428100.0,36.3384,36.3642,36.222,36.2285,428100.0
2012-04-24 13:30:00,56.04,56.32,56.0,56.0,331300.0,36.222,36.403,36.1962,36.1962,331300.0
2012-04-24 14:00:00,56.0,56.05,55.88,56.01,468500.0,36.1962,36.2285,36.1186,36.2026,468500.0
2012-04-24 14:30:00,56.01,56.27,56.0,56.26,416500.0,36.2026,36.3707,36.1962,36.3642,416500.0
2012-04-24 15:00:00,56.26,56.33,56.19,56.32,481100.0,36.3642,36.4095,36.319,36.403,481100.0
2012-04-24 15:30:00,56.33,56.49,56.28,56.4,703800.0,36.4095,36.5129,36.3772,36.4547,703800.0
2012-04-25 09:30:00,57.19,57.75,56.93,57.72,1303900.0,36.9653,37.3273,36.7973,37.3079,1303900.0
2012-04-25 10:00:00,57.73,57.83,57.39,57.41,897600.0,37.3144,37.379,37.0946,37.1075,897600.0
2012-04-25 10:30:00,57.42,57.57,57.11,57.24,780700.0,37.114,37.211,36.9136,36.9977,780700.0
2012-04-25 11:00:00,57.24,57.51,57.1,57.4,586800.0,36.9977,37.1722,36.9072,37.1011,586800.0
2012-04-25 11:30:00,57.4,57.4,57.1,57.18,294200.0,37.1011,37.1011,36.9072,36.9589,294200.0
2012-04-25 12:00:00,57.18,57.4,57.18,57.4,282800.0,36.9589,37.1011,36.9589,37.1011,282800.0
2012-04-25 12:30:00,57.4,57.51,57.25,57.51,456100.0,37.1011,37.1722,37.0041,37.1722,456100.0
2012-04-25 13:00:00,57.51,57.93,57.48,57.93,847500.0,37.1722,37.4436,37.1528,37.4436,847500.0
2012-04-25 13:30:00,57.92,58.42,57.85,58.39,888900.0,37.4372,37.7604,37.3919,37.741,888900.0
2012-04-25 14:00:00,58.37,58.38,57.91,58.11,916000.0,37.728,37.7345,37.4307,37.56,916000.0
2012-04-25 14:30:00,58.12,58.33,58.04,58.32,546300.0,37.5665,37.7022,37.5147,37.6957,546300.0
2012-04-25 15:00:00,58.32,58.52,58.26,58.48,1032500.0,37.6957,37.825,37.6569,37.7991,1032500.0
2012-04-25 15:30:00,58.48,58.8,58.44,58.76,1853500.0,37.7991,38.006,37.7733,37.9801,1853500.0
2012-04-26 09:30:00,57.05,57.8,55.88,56.11,4617700.0,36.8749,37.3596,36.1186,36.2673,4617700.0
2012-04-26 10:00:00,56.13,56.84,56.07,56.19,2592800.0,36.2802,36.7391,36.2414,36.319,2592800.0
2012-04-26 10:30:00,56.2,56.79,56.14,56.37,1943400.0,36.3254,36.7068,36.2867,36.4353,1943400.0
2012-04-26 11:00:00,56.37,56.38,56.02,56.16,1129400.0,36.4353,36.4418,36.2091,36.2996,1129400.0
2012-04-26 11:30:00,56.18,56.26,55.92,56.09,1483300.0,36.3125,36.3642,36.1445,36.2543,1483300.0
2012-04-26 12:00:00,56.1,56.14,55.92,56.13,1031400.0,36.2608,36.2867,36.1445,36.2802,1031400.0
2012-04-26 12:30:00,56.12,56.19,55.92,56.02,769600.0,36.2737,36.319,36.1445,36.2091,769600.0
2012-04-26 13:00:00,56.02,56.36,55.92,56.28,776400.0,36.2091,36.4289,36.1445,36.3772,776400.0
2012-04-26 13:30:00,56.26,56.6,56.1,56.5,819400.0,36.3642,36.584,36.2608,36.5194,819400.0
2012-04-26 14:00:00,56.49,56.72,56.45,56.62,1529800.0,36.5129,36.6616,36.487,36.5969,1529800.0
2012-04-26 14:30:00,56.62,56.73,56.45,56.68,1038600.0,36.5969,36.668,36.487,36.6357,1038600.0
2012-04-26 15:00:00,56.68,57.19,56.59,57.18,1295700.0,36.6357,36.9653,36.5775,36.9589,1295700.0
2012-04-26 15:30:00,57.19,57.24,56.78,57.09,2371200.0,36.9653,36.9977,36.7003,36.9007,2371200.0
2012-04-27 09:30:00,57.07,57.65,56.1,56.45,1473400.0,36.8878,37.2627,36.2608,36.487,1473400.0
2012-04-27 10:00:00,56.43,56.62,56.2,56.57,979400.0,36.4741,36.5969,36.3254,36.5646,979400.0
2012-04-27 10:30:00,56.59,56.93,56.42,56.93,862900.0,36.5775,36.7973,36.4676,36.7973,862900.0
2012-04-27 11:00:00,56.92,57.24,56.92,56.92,1104200.0,36.7908,36.9977,36.7908,36.7908,1104200.0
2012-04-27 11:30:00,56.92,56.95,56.52,56.63,634600.0,36.7908,36.8102,36.5323,36.6034,634600.0
2012-04-27 12:00:00,56.63,56.99,56.6,56.9,561100.0,36.6034,36.8361,36.584,36.7779,561100.0
2012-04-27 12:30:00,56.9,56.9,56.65,56.79,378300.0,36.7779,36.7779,36.6163,36.7068,378300.0
2012-04-27 13:00:00,56.78,56.82,56.73,56.75,319400.0,36.7003,36.7262,36.668,36.6809,319400.0
2012-04-27 13:30:00,56.75,56.82,56.72,56.79,417400.0,36.6809,36.7262,36.6616,36.7068,417400.0
2012-04-27 14:00:00,56.79,56.8,56.66,56.67,320500.0,36.7068,36.7133,36.6228,36.6292,320500.0
2012-04-27 14:30:00,56.67,56.67,56.33,56.43,740800.0,36.6292,36.6292,36.4095,36.4741,740800.0
2012-04-27 15:00:00,56.44,56.45,56.08,56.08,875200.0,36.4806,36.487,36.2479,36.2479,875200.0
2012-04-27 15:30:00,56.09,56.14,55.77,55.87,2254200.0,36.2543,36.2867,36.0475,36.1121,2254200.0
2012-04-30 09:30:00,56.0,56.1,54.78,54.8,1490700.0,36.1962,36.2608,35.4076,35.4205,1490700.0
2012-04-30 10:00:00,54.8,55.2,54.67,55.04,1151400.0,35.4205,35.6791,35.3365,35.5757,1151400.0
2012-04-30 10:30:00,55.03,55.1,54.83,54.96,573300.0,35.5692,35.6144,35.4399,35.524,573300.0
2012-04-30 11:00:00,54.96,55.15,54.86,55.01,468000.0,35.524,35.6468,35.4593,35.5563,468000.0
2012-04-30 11:30:00,55.01,55.12,54.8,54.99,560200.0,35.5563,35.6274,35.4205,35.5433,560200.0
2012-04-30 12:00:00,54.98,55.28,54.91,55.23,328700.0,35.5369,35.7308,35.4916,35.6985,328700.0
2012-04-30 12:30:00,55.23,55.43,55.15,55.19,379100.0,35.6985,35.8277,35.6468,35.6726,379100.0
2012-04-30 13:00:00,55.19,55.44,55.17,55.38,372800.0,35.6726,35.8342,35.6597,35.7954,372800.0
2012-04-30 13:30:00,55.37,55.45,55.22,55.42,269900.0,35.789,35.8407,35.692,35.8213,269900.0
2012-04-30 14:00:00,55.41,55.52,55.38,55.46,403900.0,35.8148,35.8859,35.7954,35.8471,403900.0
2012-04-30 14:30:00,55.45,55.48,55.15,55.17,484400.0,35.8407,35.8601,35.6468,35.6597,484400.0
2012-04-30 15:00:00,55.17,55.47,55.16,55.44,573200.0,35.6597,35.8536,35.6532,35.8342,573200.0
2012-04-30 15:30:00,55.45,55.65,55.43,55.49,1149500.0,35.8407,35.9699,35.8277,35.8665,1149500.0
2012-05-01 09:30:00,55.48,56.22,55.28,56.08,869500.0,35.8601,36.3384,35.7308,36.2479,869500.0
2012-05-01 10:00:00,56.11,56.64,56.1,56.48,1253400.0,36.2673,36.6098,36.2608,36.5064,1253400.0
2012-05-01 10:30:00,56.47,56.55,55.99,56.24,957700.0,36.5,36.5517,36.1897,36.3513,957700.0
2012-05-01 11:00:00,56.24,56.55,56.23,56.51,543800.0,36.3513,36.5517,36.3448,36.5258,543800.0
2012-05-01 11:30:00,56.51,56.6,56.43,56.48,367300.0,36.5258,36.584,36.4741,36.5064,367300.0
2012-05-01 12:00:00,56.48,56.54,56.37,56.45,369000.0,36.5064,36.5452,36.4353,36.487,369000.0
2012-05-01 12:30:00,56.46,56.51,56.4,56.44,294800.0,36.4935,36.5258,36.4547,36.4806,294800.0
2012-05-01 13:00:00,56.45,56.55,56.38,56.41,275800.0,36.487,36.5517,36.4418,36.4612,275800.0
2012-05-01 13:30:00,56.41,56.47,56.3,56.35,411800.0,36.4612,36.5,36.3901,36.4224,411800.0
2012-05-01 14:00:00,56.36,56.41,56.13,56.25,391500.0,36.4289,36.4612,36.2802,36.3578,391500.0
2012-05-01 14:30:00,56.24,56.25,56.0,56.04,463300.0,36.3513,36.3578,36.1962,36.222,463300.0
2012-05-01 15:00:00,56.04,56.16,55.86,55.95,456600.0,36.222,36.2996,36.1057,36.1639,456600.0
2012-05-01 15:30:00,55.96,55.96,55.71,55.78,737600.0,36.1703,36.1703,36.0087,36.054,737600.0
2012-05-02 09:30:00,55.84,56.19,55.07,55.75,1581900.0,36.0928,36.319,35.5951,36.0346,1581900.0
2012-05-02 10:00:00,55.75,55.83,55.25,55.59,566300.0,36.0346,36.0863,35.7114,35.9312,566300.0
2012-05-02 10:30:00,55.59,56.4,55.5,56.27,863700.0,35.9312,36.4547,35.873,36.3707,863700.0
2012-05-02 11:00:00,56.28,56.51,56.26,56.29,608500.0,36.3772,36.5258,36.3642,36.3836,608500.0
2012-05-02 11:30:00,56.3,56.4,56.11,56.3,644800.0,36.3901,36.4547,36.2673,36.3901,644800.0
2012-05-02 12:00:00,56.3,56.5,56.25,56.33,480800.0,36.3901,36.5194,36.3578,36.4095,480800.0
2012-05-02 12:30:00,56.33,56.37,56.04,56.19,445100.0,36.4095,36.4353,36.222,36.319,445100.0
2012-05-02 13:00:00,56.2,56.3,55.9,55.93,439000.0,36.3254,36.3901,36.1315,36.1509,439000.0
2012-05-02 13:30:00,55.92,56.12,55.9,55.99,430700.0,36.1445,36.2737,36.1315,36.1897,430700.0
2012-05-02 14:00:00,55.98,56.23,55.92,56.18,479700.0,36.1832,36.3448,36.1445,36.3125,479700.0
2012-05-02 14:30:00,56.19,56.19,55.97,55.98,298800.0,36.319,36.319,36.1768,36.1832,298800.0
2012-05-02 15:00:00,55.97,55.99,55.83,55.91,520500.0,36.1768,36.1897,36.0863,36.138,520500.0
2012-05-02 15:30:00,55.93,56.0,55.84,55.89,706400.0,36.1509,36.1962,36.0928,36.1251,706400.0
2012-05-03 09:30:00,55.6,55.69,55.03,55.3,1176700.0,35.9376,35.9958,35.5692,35.7437,1176700.0
2012-05-03 10:00:00,55.3,55.35,55.05,55.28,682300.0,35.7437,35.776,35.5821,35.7308,682300.0
2012-05-03 10:30:00,55.26,55.8,55.18,55.72,705900.0,35.7179,36.0669,35.6662,36.0152,705900.0
2012-05-03 11:00:00,55.71,55.71,55.4,55.49,480600.0,36.0087,36.0087,35.8084,35.8665,480600.0
2012-05-03 11:30:00,55.48,55.57,55.15,55.19,635300.0,35.8601,35.9182,35.6468,35.6726,635300.0
2012-05-03 12:00:00,55.2,55.22,54.9,55.01,625000.0,35.6791,35.692,35.4852,35.5563,625000.0
2012-05-03 12:30:00,55.0,55.01,54.82,54.83,289600.0,35.5498,35.5563,35.4335,35.4399,289600.0
2012-05-03 13:00:00,54.82,54.89,54.55,54.67,611500.0,35.4335,35.4787,35.259,35.3365,611500.0
2012-05-03 13:30:00,54.66,54.67,54.25,54.34,611400.0,35.3301,35.3365,35.065,35.1232,611400.0
2012-05-03 14:00:00,54.35,54.73,54.33,54.64,697800.0,35.1297,35.3753,35.1168,35.3171,697800.0
2012-05-03 14:30:00,54.62,54.69,54.43,54.5,418700.0,35.3042,35.3494,35.1814,35.2266,418700.0
2012-05-03 15:00:00,54.5,54.9,54.4,54.72,701000.0,35.2266,35.4852,35.162,35.3688,701000.0
2012-05-03 15:30:00,54.72,54.86,54.49,54.55,1383700.0,35.3688,35.4593,35.2202,35.259,1383700.0
2012-05-04 09:30:00,54.28,54.39,53.69,54.36,1300400.0,35.0844,35.1555,34.7031,35.1361,1300400.0
2012-05-04 10:00:00,54.34,54.87,54.3,54.45,1220600.0,35.1232,35.4658,35.0974,35.1943,1220600.0
2012-05-04 10:30:00,54.46,54.95,54.45,54.93,701400.0,35.2008,35.5175,35.1943,35.5046,701400.0
2012-05-04 11:00:00,54.93,55.05,54.4,54.43,717600.0,35.5046,35.5821,35.162,35.1814,717600.0
2012-05-04 11:30:00,54.41,54.53,54.19,54.32,588000.0,35.1685,35.246,35.0263,35.1103,588000.0
2012-05-04 12:00:00,54.32,54.34,54.08,54.27,468800.0,35.1103,35.1232,34.9552,35.078,468800.0
2012-05-04 12:30:00,54.28,54.29,54.0,54.13,547900.0,35.0844,35.0909,34.9035,34.9875,547900.0
2012-05-04 13:00:00,54.14,54.38,54.12,54.36,531400.0,34.9939,35.1491,34.981,35.1361,531400.0
2012-05-04 13:30:00,54.36,54.58,54.3,54.37,423300.0,35.1361,35.2783,35.0974,35.1426,423300.0
2012-05-04 14:00:00,54.39,54.49,54.28,54.42,533500.0,35.1555,35.2202,35.0844,35.1749,533500.0
2012-05-04 14:30:00,54.42,54.45,54.13,54.25,483600.0,35.1749,35.1943,34.9875,35.065,483600.0
2012-05-04 15:00:00,54.24,54.42,54.16,54.19,745200.0,35.0586,35.1749,35.0069,35.0263,745200.0
2012-05-04 15:30:00,54.19,54.23,54.1,54.12,837700.0,35.0263,35.0521,34.9681,34.981,837700.0
2012-05-07 09:30:00,53.46,54.24,53.36,53.78,1270900.0,34.5544,35.0586,34.4898,34.7613,1270900.0
2012-05-07 10:00:00,53.74,54.0,53.63,53.68,588200.0,34.7354,34.9035,34.6643,34.6966,588200.0
2012-05-07 10:30:00,53.69,53.92,53.46,53.9,781400.0,34.7031,34.8517,34.5544,34.8388,781400.0
2012-05-07 11:00:00,53.89,53.95,53.68,53.92,502900.0,34.8324,34.8711,34.6966,34.8517,502900.0
2012-05-07 11:30:00,53.9,54.0,53.74,53.84,481100.0,34.8388,34.9035,34.7354,34.8,481100.0
2012-05-07 12:00:00,53.84,53.95,53.6,53.74,398700.0,34.8,34.8711,34.6449,34.7354,398700.0
2012-05-07 12:30:00,53.74,53.87,53.62,53.75,581000.0,34.7354,34.8194,34.6578,34.7419,581000.0
2012-05-07 13:00:00,53.75,53.85,53.64,53.64,314600.0,34.7419,34.8065,34.6708,34.6708,314600.0
2012-05-07 13:30:00,53.64,53.81,53.61,53.69,465700.0,34.6708,34.7806,34.6514,34.7031,465700.0
2012-05-07 14:00:00,53.68,53.8,53.57,53.66,431400.0,34.6966,34.7742,34.6255,34.6837,431400.0
2012-05-07 14:30:00,53.67,53.71,53.55,53.59,589700.0,34.6902,34.716,34.6126,34.6384,589700.0
2012-05-07 15:00:00,53.6,53.6,53.4,53.49,632100.0,34.6449,34.6449,34.5156,34.5738,632100.0
2012-05-07 15:30:00,53.48,53.56,53.29,53.4,884000.0,34.5673,34.6191,34.4445,34.5156,884000.0
2012-05-08 09:30:00,53.11,53.52,52.56,52.68,1500500.0,34.3282,34.5932,33.9727,34.0503,1500500.0
2012-05-08 10:00:00,52.68,52.68,52.06,52.11,954200.0,34.0503,34.0503,33.6495,33.6818,954200.0
2012-05-08 10:30:00,52.11,52.11,51.16,51.35,1400800.0,33.6818,33.6818,33.0678,33.1906,1400800.0
2012-05-08 11:00:00,51.35,51.67,51.03,51.63,1025000.0,33.1906,33.3974,32.9838,33.3716,1025000.0
2012-05-08 11:30:00,51.62,51.84,51.55,51.8,1205000.0,33.3651,33.5073,33.3199,33.4815,1205000.0
2012-05-08 12:00:00,51.8,51.83,51.52,51.72,502200.0,33.4815,33.5009,33.3005,33.4298,502200.0
2012-05-08 12:30:00,51.72,51.79,51.52,51.7,716000.0,33.4298,33.475,33.3005,33.4168,716000.0
2012-05-08 13:00:00,51.7,51.97,51.6,51.97,570600.0,33.4168,33.5913,33.3522,33.5913,570600.0
2012-05-08 13:30:00,51.97,52.25,51.94,52.23,563100.0,33.5913,33.7723,33.572,33.7594,563100.0
2012-05-08 14:00:00,52.25,52.3,52.07,52.28,452900.0,33.7723,33.8046,33.656,33.7917,452900.0
2012-05-08 14:30:00,52.28,52.57,52.23,52.51,996100.0,33.7917,33.9792,33.7594,33.9404,996100.0
2012-05-08 15:00:00,52.51,52.68,52.37,52.63,1084400.0,33.9404,34.0503,33.8499,34.0179,1084400.0
2012-05-08 15:30:00,52.62,52.69,52.33,52.41,1414600.0,34.0115,34.0567,33.824,33.8757,1414600.0
2012-05-09 09:30:00,51.51,51.78,50.93,51.22,1423800.0,33.294,33.4685,32.9191,33.1066,1423800.0
2012-05-09 10:00:00,51.22,51.46,50.64,50.72,1275000.0,33.1066,33.2617,32.7317,32.7834,1275000.0
2012-05-09 10:30:00,50.73,51.44,50.68,51.3,963200.0,32.7899,33.2488,32.7575,33.1583,963200.0
2012-05-09 11:00:00,51.32,51.89,51.27,51.63,1089800.0,33.1712,33.5396,33.1389,33.3716,1089800.0
2012-05-09 11:30:00,51.63,51.81,51.52,51.63,678600.0,33.3716,33.4879,33.3005,33.3716,678600.0
2012-05-09 12:00:00,51.63,51.86,51.56,51.73,604300.0,33.3716,33.5202,33.3263,33.4362,604300.0
2012-05-09 12:30:00,51.71,51.71,51.35,51.59,460000.0,33.4233,33.4233,33.1906,33.3457,460000.0
2012-05-09 13:00:00,51.59,51.91,51.47,51.73,743900.0,33.3457,33.5526,33.2682,33.4362,743900.0
2012-05-09 13:30:00,51.75,52.16,51.74,51.79,1035100.0,33.4491,33.7141,33.4427,33.475,1035100.0
2012-05-09 14:00:00,51.79,52.05,51.73,52.03,923500.0,33.475,33.643,33.4362,33.6301,923500.0
2012-05-09 14:30:00,52.02,52.02,51.48,51.51,554100.0,33.6237,33.6237,33.2746,33.294,554100.0
2012-05-09 15:00:00,51.48,51.61,51.38,51.46,793100.0,33.2746,33.3587,33.21,33.2617,793100.0
2012-05-09 15:30:00,51.46,51.69,51.4,51.44,1022500.0,33.2617,33.4104,33.2229,33.2488,1022500.0
2012-05-10 09:30:00,52.34,52.55,51.8,52.38,1365100.0,33.8305,33.9662,33.4815,33.8563,1365100.0
2012-05-10 10:00:00,52.38,52.39,51.68,51.8,807300.0,33.8563,33.8628,33.4039,33.4815,807300.0
2012-05-10 10:30:00,51.8,51.95,51.5,51.56,650900.0,33.4815,33.5784,33.2876,33.3263,650900.0
2012-05-10 11:00:00,51.54,51.76,51.45,51.62,912300.0,33.3134,33.4556,33.2552,33.3651,912300.0
2012-05-10 11:30:00,51.62,51.87,51.55,51.77,677000.0,33.3651,33.5267,33.3199,33.4621,677000.0
2012-05-10 12:00:00,51.77,51.87,51.59,51.8,794100.0,33.4621,33.5267,33.3457,33.4815,794100.0
2012-05-10 12:30:00,51.8,52.01,51.76,51.97,583900.0,33.4815,33.6172,33.4556,33.5913,583900.0
2012-05-10 13:00:00,51.97,52.15,51.89,52.12,618400.0,33.5913,33.7077,33.5396,33.6883,618400.0
2012-05-10 13:30:00,52.13,52.37,52.07,52.18,955900.0,33.6948,33.8499,33.656,33.7271,955900.0
2012-05-10 14:00:00,52.15,52.27,52.05,52.08,478100.0,33.7077,33.7852,33.643,33.6624,478100.0
2012-05-10 14:30:00,52.08,52.11,51.9,52.02,459100.0,33.6624,33.6818,33.5461,33.6237,459100.0
2012-05-10 15:00:00,52.03,52.08,51.82,51.89,634400.0,33.6301,33.6624,33.4944,33.5396,634400.0
2012-05-10 15:30:00,51.91,51.91,51.63,51.73,882400.0,33.5526,33.5526,33.3716,33.4362,882400.0
2012-05-11 09:30:00,51.19,52.13,51.01,51.75,1187300.0,33.0872,33.6948,32.9708,33.4491,1187300.0
2012-05-11 10:00:00,51.76,52.03,51.48,51.9,927800.0,33.4556,33.6301,33.2746,33.5461,927800.0
2012-05-11 10:30:00,51.9,52.1,51.85,51.97,754400.0,33.5461,33.6754,33.5138,33.5913,754400.0
2012-05-11 11:00:00,51.97,52.51,51.8,52.44,925000.0,33.5913,33.9404,33.4815,33.8951,925000.0
2012-05-11 11:30:00,52.44,52.59,52.35,52.54,537200.0,33.8951,33.9921,33.837,33.9598,537200.0
2012-05-11 12:00:00,52.56,52.58,52.16,52.34,500800.0,33.9727,33.9856,33.7141,33.8305,500800.0
2012-05-11 12:30:00,52.34,52.39,52.18,52.24,407800.0,33.8305,33.8628,33.7271,33.7659,407800.0
2012-05-11 13:00:00,52.24,52.32,52.01,52.06,554400.0,33.7659,33.8176,33.6172,33.6495,554400.0
2012-05-11 13:30:00,52.05,52.24,52.0,52.16,369500.0,33.643,33.7659,33.6107,33.7141,369500.0
2012-05-11 14:00:00,52.18,52.23,51.91,51.99,443400.0,33.7271,33.7594,33.5526,33.6043,443400.0
2012-05-11 14:30:00,51.98,52.01,51.81,51.94,388500.0,33.5978,33.6172,33.4879,33.572,388500.0
2012-05-11 15:00:00,51.94,52.0,51.79,51.89,361000.0,33.572,33.6107,33.475,33.5396,361000.0
2012-05-11 15:30:00,51.89,51.91,51.62,51.68,708000.0,33.5396,33.5526,33.3651,33.4039,708000.0
2012-05-14 09:30:00,50.9,50.99,50.09,50.18,1420100.0,32.8997,32.9579,32.3762,32.4344,1420100.0
2012-05-14 10:00:00,50.16,50.34,49.86,50.18,1515100.0,32.4214,32.5378,32.2275,32.4344,1515100.0
2012-05-14 10:30:00,50.17,50.33,49.94,49.96,777500.0,32.4279,32.5313,32.2792,32.2922,777500.0
2012-05-14 11:00:00,49.96,50.12,49.86,49.89,866400.0,32.2922,32.3956,32.2275,32.2469,866400.0
2012-05-14 11:30:00,49.89,49.94,49.57,49.91,1465400.0,32.2469,32.2792,32.0401,32.2598,1465400.0
2012-05-14 12:00:00,49.92,49.93,49.75,49.84,483300.0,32.2663,32.2728,32.1564,32.2146,483300.0
2012-05-14 12:30:00,49.83,49.92,49.68,49.83,495200.0,32.2081,32.2663,32.1112,32.2081,495200.0
2012-05-14 13:00:00,49.85,50.08,49.8,49.81,426300.0,32.2211,32.3697,32.1887,32.1952,426300.0
2012-05-14 13:30:00,49.81,50.05,49.8,49.89,653700.0,32.1952,32.3503,32.1887,32.2469,653700.0
2012-05-14 14:00:00,49.89,50.3,49.89,50.0,833400.0,32.2469,32.5119,32.2469,32.318,833400.0
2012-05-14 14:30:00,50.01,50.1,49.6,49.66,689800.0,32.3245,32.3826,32.0595,32.0982,689800.0
2012-05-14 15:00:00,49.67,49.67,49.27,49.38,1356100.0,32.1047,32.1047,31.8462,31.9173,1356100.0
2012-05-14 15:30:00,49.38,49.5,49.09,49.31,1986700.0,31.9173,31.9948,31.7298,31.872,1986700.0
2012-05-15 09:30:00,49.6,50.17,49.54,49.94,1636800.0,32.0595,32.4279,32.0207,32.2792,1636800.0
2012-05-15 10:00:00,49.95,50.29,49.75,50.29,1457600.0,32.2857,32.5055,32.1564,32.5055,1457600.0
2012-05-15 10:30:00,50.28,50.3,49.97,50.19,939300.0,32.499,32.5119,32.2986,32.4408,939300.0
2012-05-15 11:00:00,50.19,50.22,49.86,49.91,688700.0,32.4408,32.4602,32.2275,32.2598,688700.0
2012-05-15 11:30:00,49.92,50.22,49.83,50.19,556000.0,32.2663,32.4602,32.2081,32.4408,556000.0
2012-05-15 12:00:00,50.19,50.3,50.06,50.24,498300.0,32.4408,32.5119,32.3568,32.4731,498300.0
2012-05-15 12:30:00,50.25,50.25,50.0,50.08,417300.0,32.4796,32.4796,32.318,32.3697,417300.0
2012-05-15 13:00:00,50.08,50.21,50.07,50.12,321300.0,32.3697,32.4537,32.3633,32.3956,321300.0
2012-05-15 13:30:00,50.11,50.13,49.75,49.8,591200.0,32.3891,32.402,32.1564,32.1887,591200.0
2012-05-15 14:00:00,49.8,50.0,49.8,49.84,824600.0,32.1887,32.318,32.1887,32.2146,824600.0
2012-05-15 14:30:00,49.83,49.85,49.42,49.44,470500.0,32.2081,32.2211,31.9431,31.956,470500.0
2012-05-15 15:00:00,49.44,49.49,48.75,48.75,1161500.0,31.956,31.9884,31.5101,31.5101,1161500.0
2012-05-15 15:30:00,48.75,48.92,48.6,48.8,1444900.0,31.5101,31.6199,31.4131,31.5424,1444900.0
2012-05-16 09:30:00,49.1,49.56,48.82,49.09,1537500.0,31.7363,32.0336,31.5553,31.7298,1537500.0
2012-05-16 10:00:00,49.09,49.44,49.01,49.32,975600.0,31.7298,31.956,31.6781,31.8785,975600.0
2012-05-16 10:30:00,49.32,49.73,49.28,49.38,800400.0,31.8785,32.1435,31.8526,31.9173,800400.0
2012-05-16 11:00:00,49.39,49.65,49.02,49.03,652200.0,31.9237,32.0918,31.6846,31.691,652200.0
2012-05-16 11:30:00,49.03,49.21,48.86,49.19,608600.0,31.691,31.8074,31.5812,31.7945,608600.0
2012-05-16 12:00:00,49.19,49.2,48.9,49.15,285400.0,31.7945,31.8009,31.607,31.7686,285400.0
2012-05-16 12:30:00,49.14,49.2,48.76,48.76,474500.0,31.7621,31.8009,31.5165,31.5165,474500.0
2012-05-16 13:00:00,48.76,49.09,48.69,48.94,413300.0,31.5165,31.7298,31.4713,31.6329,413300.0
2012-05-16 13:30:00,48.93,49.02,48.73,48.97,812000.0,31.6264,31.6846,31.4971,31.6523,812000.0
2012-05-16 14:00:00,48.98,49.08,48.73,48.8,488800.0,31.6587,31.7234,31.4971,31.5424,488800.0
2012-05-16 14:30:00,48.78,49.0,48.73,48.96,418900.0,31.5295,31.6717,31.4971,31.6458,418900.0
2012-05-16 15:00:00,48.97,49.0,48.76,48.8,455300.0,31.6523,31.6717,31.5165,31.5424,455300.0
2012-05-16 15:30:00,48.8,48.88,48.47,48.47,1211300.0,31.5424,31.5941,31.3291,31.3291,1211300.0
2012-05-17 09:30:00,48.79,49.23,48.27,48.32,942200.0,31.5359,31.8203,31.1998,31.2321,942200.0
2012-05-17 10:00:00,48.32,48.8,48.2,48.79,924900.0,31.2321,31.5424,31.1546,31.5359,924900.0
2012-05-17 10:30:00,48.77,48.79,48.36,48.68,865200.0,31.523,31.5359,31.258,31.4648,865200.0
2012-05-17 11:00:00,48.66,48.87,48.44,48.58,847900.0,31.4519,31.5876,31.3097,31.4002,847900.0
2012-05-17 11:30:00,48.58,48.6,47.96,48.06,833700.0,31.4002,31.4131,30.9994,31.0641,833700.0
2012-05-17 12:00:00,48.05,48.05,47.54,47.64,796600.0,31.0576,31.0576,30.728,30.7926,796600.0
2012-05-17 12:30:00,47.64,47.92,47.6,47.67,495900.0,30.7926,30.9736,30.7667,30.812,495900.0
2012-05-17 13:00:00,47.68,48.2,47.68,48.09,626800.0,30.8185,31.1546,30.8185,31.0835,626800.0
2012-05-17 13:30:00,48.09,48.18,47.7,47.85,647800.0,31.0835,31.1416,30.8314,30.9283,647800.0
2012-05-17 14:00:00,47.85,47.89,47.66,47.81,506700.0,30.9283,30.9542,30.8055,30.9025,506700.0
2012-05-17 14:30:00,47.82,47.85,47.35,47.48,627200.0,30.9089,30.9283,30.6052,30.6892,627200.0
2012-05-17 15:00:00,47.46,47.56,47.35,47.43,535200.0,30.6763,30.7409,30.6052,30.6569,535200.0
2012-05-17 15:30:00,47.43,47.45,47.01,47.17,1230700.0,30.6569,30.6698,30.3854,30.4888,1230700.0
2012-05-18 09:30:00,47.56,48.0,47.35,47.57,1143200.0,30.7409,31.0253,30.6052,30.7474,1143200.0
2012-05-18 10:00:00,47.56,48.33,47.47,48.31,1221300.0,30.7409,31.2386,30.6827,31.2257,1221300.0
2012-05-18 10:30:00,48.33,49.17,48.21,48.72,1342600.0,31.2386,31.7815,31.161,31.4907,1342600.0
2012-05-18 11:00:00,48.7,48.84,48.21,48.26,906300.0,31.4777,31.5682,31.161,31.1933,906300.0
2012-05-18 11:30:00,48.23,48.34,47.15,47.31,1103100.0,31.174,31.2451,30.4759,30.5793,1103100.0
2012-05-18 12:00:00,47.31,47.74,47.29,47.61,937800.0,30.5793,30.8572,30.5664,30.7732,937800.0
2012-05-18 12:30:00,47.62,47.94,47.49,47.65,677500.0,30.7797,30.9865,30.6956,30.7991,677500.0
2012-05-18 13:00:00,47.66,47.67,47.16,47.19,481700.0,30.8055,30.812,30.4823,30.5017,481700.0
2012-05-18 13:30:00,47.2,47.34,47.03,47.08,593600.0,30.5082,30.5987,30.3983,30.4306,593600.0
2012-05-18 14:00:00,47.08,47.16,46.79,46.81,927600.0,30.4306,30.4823,30.2432,30.2561,927600.0
2012-05-18 14:30:00,46.8,46.82,46.61,46.73,764400.0,30.2497,30.2626,30.1269,30.2044,764400.0
2012-05-18 15:00:00,46.73,46.87,46.54,46.59,925900.0,30.2044,30.2949,30.0816,30.1139,925900.0
2012-05-18 15:30:00,46.58,46.59,46.15,46.37,1962900.0,30.1075,30.1139,29.8295,29.9717,1962900.0
2012-05-21 09:30:00,46.63,46.7,45.78,46.09,2400700.0,30.1398,30.185,29.5904,29.7907,2400700.0
2012-05-21 10:00:00,46.08,46.7,45.66,46.6,1897300.0,29.7843,30.185,29.5128,30.1204,1897300.0
2012-05-21 10:30:00,46.59,47.32,46.5,47.32,1461900.0,30.1139,30.5858,30.0558,30.5858,1461900.0
2012-05-21 11:00:00,47.31,47.37,46.8,47.29,1103200.0,30.5793,30.6181,30.2497,30.5664,1103200.0
2012-05-21 11:30:00,47.29,47.34,46.97,47.11,492700.0,30.5664,30.5987,30.3595,30.45,492700.0
2012-05-21 12:00:00,47.11,47.93,47.07,47.79,1030200.0,30.45,30.98,30.4242,30.8896,1030200.0
2012-05-21 12:30:00,47.79,47.79,47.38,47.44,607900.0,30.8896,30.8896,30.6245,30.6633,607900.0
2012-05-21 13:00:00,47.45,47.7,47.31,47.67,503100.0,30.6698,30.8314,30.5793,30.812,503100.0
2012-05-21 13:30:00,47.67,47.9,47.61,47.85,786800.0,30.812,30.9607,30.7732,30.9283,786800.0
2012-05-21 14:00:00,47.85,47.93,47.64,47.66,729600.0,30.9283,30.98,30.7926,30.8055,729600.0
2012-05-21 14:30:00,47.67,47.99,47.62,47.82,821400.0,30.812,31.0188,30.7797,30.9089,821400.0
2012-05-21 15:00:00,47.81,48.13,47.8,48.11,652000.0,30.9025,31.1093,30.896,31.0964,652000.0
2012-05-21 15:30:00,48.11,48.18,47.89,48.14,1426100.0,31.0964,31.1416,30.9542,31.1158,1426100.0
2012-05-22 09:30:00,48.39,48.39,46.86,47.54,2181100.0,31.2774,31.2774,30.2884,30.728,2181100.0
2012-05-22 10:00:00,47.55,48.69,47.53,48.34,1972800.0,30.7344,31.4713,30.7215,31.2451,1972800.0
2012-05-22 10:30:00,48.34,48.99,48.34,48.69,1188000.0,31.2451,31.6652,31.2451,31.4713,1188000.0
2012-05-22 11:00:00,48.69,49.16,48.52,49.05,869900.0,31.4713,31.7751,31.3614,31.704,869900.0
2012-05-22 11:30:00,49.04,49.23,48.88,49.06,1167400.0,31.6975,31.8203,31.5941,31.7104,1167400.0
2012-05-22 12:00:00,49.05,49.06,48.63,48.65,911700.0,31.704,31.7104,31.4325,31.4454,911700.0
2012-05-22 12:30:00,48.64,48.77,48.37,48.67,423000.0,31.439,31.523,31.2644,31.4584,423000.0
2012-05-22 13:00:00,48.65,48.85,48.56,48.61,328800.0,31.4454,31.5747,31.3873,31.4196,328800.0
2012-05-22 13:30:00,48.56,48.63,48.3,48.5,352700.0,31.3873,31.4325,31.2192,31.3485,352700.0
2012-05-22 14:00:00,48.51,48.7,48.38,48.55,329300.0,31.3549,31.4777,31.2709,31.3808,329300.0
2012-05-22 14:30:00,48.55,48.61,48.21,48.23,419200.0,31.3808,31.4196,31.161,31.174,419200.0
2012-05-22 15:00:00,48.24,48.36,47.72,47.78,657200.0,31.1804,31.258,30.8443,30.8831,657200.0
2012-05-22 15:30:00,47.77,47.92,47.56,47.87,1028100.0,30.8766,30.9736,30.7409,30.9413,1028100.0
2012-05-23 09:30:00,47.06,47.84,46.86,47.71,1514000.0,30.4177,30.9219,30.2884,30.8378,1514000.0
2012-05-23 10:00:00,47.71,47.8,47.17,47.34,939000.0,30.8378,30.896,30.4888,30.5987,939000.0
2012-05-23 10:30:00,47.35,47.37,47.0,47.2,841900.0,30.6052,30.6181,30.3789,30.5082,841900.0
2012-05-23 11:00:00,47.19,47.2,46.93,47.08,617200.0,30.5017,30.5082,30.3337,30.4306,617200.0
2012-05-23 11:30:00,47.08,47.22,46.98,47.06,499400.0,30.4306,30.5211,30.366,30.4177,499400.0
2012-05-23 12:00:00,47.07,47.08,46.51,46.7,972900.0,30.4242,30.4306,30.0622,30.185,972900.0
2012-05-23 12:30:00,46.7,47.11,46.69,46.88,476600.0,30.185,30.45,30.1786,30.3014,476600.0
2012-05-23 13:00:00,46.87,47.2,46.86,47.13,650600.0,30.2949,30.5082,30.2884,30.463,650600.0
2012-05-23 13:30:00,47.13,47.46,47.07,47.45,615700.0,30.463,30.6763,30.4242,30.6698,615700.0
2012-05-23 14:00:00,47.45,47.5,47.11,47.19,445400.0,30.6698,30.7021,30.45,30.5017,445400.0
2012-05-23 14:30:00,47.17,47.8,47.12,47.78,713400.0,30.4888,30.896,30.4565,30.8831,713400.0
2012-05-23 15:00:00,47.77,48.08,47.62,47.96,717100.0,30.8766,31.077,30.7797,30.9994,717100.0
2012-05-23 15:30:00,47.97,48.54,47.96,48.16,1624000.0,31.0059,31.3743,30.9994,31.1287,1624000.0
2012-05-24 09:30:00,48.38,48.8,47.8,48.1,843100.0,31.2709,31.5424,30.896,31.0899,843100.0
2012-05-24 10:00:00,48.16,48.19,47.65,47.76,779400.0,31.1287,31.1481,30.7991,30.8702,779400.0
2012-05-24 10:30:00,47.76,48.2,47.7,47.8,608800.0,30.8702,31.1546,30.8314,30.896,608800.0
2012-05-24 11:00:00,47.82,48.37,47.82,48.33,535000.0,30.9089,31.2644,30.9089,31.2386,535000.0
2012-05-24 11:30:00,48.31,48.32,47.78,47.86,575300.0,31.2257,31.2321,30.8831,30.9348,575300.0
2012-05-24 12:00:00,47.87,47.88,47.54,47.66,405700.0,30.9413,30.9477,30.728,30.8055,405700.0
2012-05-24 12:30:00,47.67,47.79,47.59,47.72,348700.0,30.812,30.8896,30.7603,30.8443,348700.0
2012-05-24 13:00:00,47.71,48.09,47.68,47.78,465100.0,30.8378,31.0835,30.8185,30.8831,465100.0
2012-05-24 13:30:00,47.76,47.93,47.51,47.55,439500.0,30.8702,30.98,30.7086,30.7344,439500.0
2012-05-24 14:00:00,47.54,47.69,47.4,47.56,394500.0,30.728,30.8249,30.6375,30.7409,394500.0
2012-05-24 14:30:00,47.56,47.7,47.34,47.5,351200.0,30.7409,30.8314,30.5987,30.7021,351200.0
2012-05-24 15:00:00,47.49,47.86,47.43,47.81,451900.0,30.6956,30.9348,30.6569,30.9025,451900.0
2012-05-24 15:30:00,47.81,47.92,47.71,47.92,772200.0,30.9025,30.9736,30.8378,30.9736,772200.0
2012-05-25 09:30:00,47.67,48.42,47.64,48.33,995400.0,30.812,31.2968,30.7926,31.2386,995400.0
2012-05-25 10:00:00,48.34,48.4,47.81,48.01,572200.0,31.2451,31.2838,30.9025,31.0318,572200.0
2012-05-25 10:30:00,48.0,48.15,47.72,47.72,300100.0,31.0253,31.1222,30.8443,30.8443,300100.0
2012-05-25 11:00:00,47.73,48.04,47.73,47.95,322200.0,30.8508,31.0511,30.8508,30.993,322200.0
2012-05-25 11:30:00,47.95,48.09,47.82,47.91,379600.0,30.993,31.0835,30.9089,30.9671,379600.0
2012-05-25 12:00:00,47.9,48.02,47.86,47.89,336300.0,30.9607,31.0382,30.9348,30.9542,336300.0
2012-05-25 12:30:00,47.88,48.05,47.84,47.97,183700.0,30.9477,31.0576,30.9219,31.0059,183700.0
2012-05-25 13:00:00,47.96,48.11,47.89,48.09,302200.0,30.9994,31.0964,30.9542,31.0835,302200.0
2012-05-25 13:30:00,48.07,48.24,48.07,48.15,400600.0,31.0705,31.1804,31.0705,31.1222,400600.0
2012-05-25 14:00:00,48.14,48.15,47.97,48.02,299700.0,31.1158,31.1222,31.0059,31.0382,299700.0
2012-05-25 14:30:00,48.02,48.1,47.81,47.86,356700.0,31.0382,31.0899,30.9025,30.9348,356700.0
2012-05-25 15:00:00,47.85,47.97,47.67,47.82,412200.0,30.9283,31.0059,30.812,30.9089,412200.0
2012-05-25 15:30:00,47.82,47.94,47.75,47.91,576700.0,30.9089,30.9865,30.8637,30.9671,576700.0
2012-05-29 09:30:00,48.56,49.0,48.43,48.87,979700.0,31.3873,31.6717,31.3032,31.5876,979700.0
2012-05-29 10:00:00,48.86,49.3,48.72,49.18,1362200.0,31.5812,31.8656,31.4907,31.788,1362200.0
2012-05-29 10:30:00,49.17,49.29,49.04,49.13,812300.0,31.7815,31.8591,31.6975,31.7557,812300.0
2012-05-29 11:00:00,49.12,49.19,48.97,49.11,494100.0,31.7492,31.7945,31.6523,31.7428,494100.0
2012-05-29 11:30:00,49.12,49.19,48.74,48.74,827300.0,31.7492,31.7945,31.5036,31.5036,827300.0
2012-05-29 12:00:00,48.74,48.83,48.42,48.73,629900.0,31.5036,31.5618,31.2968,31.4971,629900.0
2012-05-29 12:30:00,48.74,48.97,48.45,48.79,522800.0,31.5036,31.6523,31.3162,31.5359,522800.0
2012-05-29 13:00:00,48.78,48.81,48.63,48.65,283000.0,31.5295,31.5488,31.4325,31.4454,283000.0
2012-05-29 13:30:00,48.65,48.75,48.55,48.73,441300.0,31.4454,31.5101,31.3808,31.4971,441300.0
2012-05-29 14:00:00,48.72,48.8,48.65,48.75,378800.0,31.4907,31.5424,31.4454,31.5101,378800.0
2012-05-29 14:30:00,48.76,48.83,48.67,48.78,403400.0,31.5165,31.5618,31.4584,31.5295,403400.0
2012-05-29 15:00:00,48.77,48.9,48.64,48.84,413600.0,31.523,31.607,31.439,31.5682,413600.0
2012-05-29 15:30:00,48.84,49.08,48.69,49.02,1259100.0,31.5682,31.7234,31.4713,31.6846,1259100.0
2012-05-30 09:30:00,48.32,48.44,47.76,48.32,1387300.0,31.2321,31.3097,30.8702,31.2321,1387300.0
2012-05-30 10:00:00,48.29,48.3,47.76,47.77,988400.0,31.2127,31.2192,30.8702,30.8766,988400.0
2012-05-30 10:30:00,47.76,47.76,47.2,47.24,1102500.0,30.8702,30.8702,30.5082,30.5341,1102500.0
2012-05-30 11:00:00,47.25,47.77,47.19,47.59,747400.0,30.5405,30.8766,30.5017,30.7603,747400.0
2012-05-30 11:30:00,47.58,47.58,47.23,47.23,511500.0,30.7538,30.7538,30.5276,30.5276,511500.0
2012-05-30 12:00:00,47.24,47.31,47.09,47.19,468100.0,30.5341,30.5793,30.4371,30.5017,468100.0
2012-05-30 12:30:00,47.19,47.56,47.18,47.53,532500.0,30.5017,30.7409,30.4953,30.7215,532500.0
2012-05-30 13:00:00,47.53,47.64,47.36,47.61,441100.0,30.7215,30.7926,30.6116,30.7732,441100.0
2012-05-30 13:30:00,47.61,47.83,47.55,47.76,390400.0,30.7732,30.9154,30.7344,30.8702,390400.0
2012-05-30 14:00:00,47.76,47.87,47.59,47.75,335700.0,30.8702,30.9413,30.7603,30.8637,335700.0
2012-05-30 14:30:00,47.77,47.77,47.53,47.59,228000.0,30.8766,30.8766,30.7215,30.7603,228000.0
2012-05-30 15:00:00,47.59,47.7,47.42,47.66,441900.0,30.7603,30.8314,30.6504,30.8055,441900.0
2012-05-30 15:30:00,47.66,47.71,47.55,47.58,860900.0,30.8055,30.8378,30.7344,30.7538,860900.0
2012-05-31 09:30:00,47.73,47.76,45.92,46.2,2289400.0,30.8508,30.8702,29.6809,29.8618,2289400.0
2012-05-31 10:00:00,46.23,46.24,45.42,45.83,2413100.0,29.8812,29.8877,29.3577,29.6227,2413100.0
2012-05-31 10:30:00,45.83,46.1,45.7,45.88,1982100.0,29.6227,29.7972,29.5387,29.655,1982100.0
2012-05-31 11:00:00,45.9,45.9,45.26,45.28,1740300.0,29.6679,29.6679,29.2543,29.2672,1740300.0
2012-05-31 11:30:00,45.27,45.63,45.0,45.03,1703500.0,29.2607,29.4934,29.0862,29.1056,1703500.0
2012-05-31 12:00:00,45.02,45.71,45.0,45.6,1430700.0,29.0991,29.5451,29.0862,29.474,1430700.0
2012-05-31 12:30:00,45.57,45.82,45.33,45.78,808200.0,29.4546,29.6162,29.2995,29.5904,808200.0
2012-05-31 13:00:00,45.78,46.11,45.66,45.82,857600.0,29.5904,29.8037,29.5128,29.6162,857600.0
2012-05-31 13:30:00,45.81,45.91,45.6,45.75,618600.0,29.6098,29.6744,29.474,29.571,618600.0
2012-05-31 14:00:00,45.74,46.18,45.71,46.11,608500.0,29.5645,29.8489,29.5451,29.8037,608500.0
2012-05-31 14:30:00,46.1,46.19,45.89,46.03,502000.0,29.7972,29.8554,29.6615,29.752,502000.0
2012-05-31 15:00:00,46.04,46.47,45.98,46.41,948700.0,29.7584,30.0364,29.7196,29.9976,948700.0
2012-05-31 15:30:00,46.41,46.52,46.07,46.16,1879400.0,29.9976,30.0687,29.7778,29.836,1879400.0
2012-06-01 09:30:00,44.69,45.27,44.11,44.43,2299700.0,28.8858,29.2607,28.5109,28.7178,2299700.0
2012-06-01 10:00:00,44.43,44.72,44.28,44.3,1120600.0,28.7178,28.9052,28.6208,28.6338,1120600.0
2012-06-01 10:30:00,44.29,44.3,43.75,43.79,1573600.0,28.6273,28.6338,28.2783,28.3041,1573600.0
2012-06-01 11:00:00,43.79,44.02,43.6,43.64,1068000.0,28.3041,28.4528,28.1813,28.2072,1068000.0
2012-06-01 11:30:00,43.64,43.85,43.55,43.73,841600.0,28.2072,28.3429,28.149,28.2653,841600.0
2012-06-01 12:00:00,43.77,43.77,43.25,43.33,1116500.0,28.2912,28.2912,27.9551,28.0068,1116500.0
2012-06-01 12:30:00,43.33,43.34,43.01,43.06,1198700.0,28.0068,28.0133,27.8,27.8323,1198700.0
2012-06-01 13:00:00,43.06,43.06,42.6,42.69,1593000.0,27.8323,27.8323,27.5349,27.5931,1593000.0
2012-06-01 13:30:00,42.69,42.73,42.29,42.4,1342600.0,27.5931,27.619,27.3346,27.4057,1342600.0
2012-06-01 14:00:00,42.4,42.51,42.03,42.19,1518800.0,27.4057,27.4768,27.1665,27.2699,1518800.0
2012-06-01 14:30:00,42.16,42.57,42.1,42.51,1376800.0,27.2505,27.5156,27.2118,27.4768,1376800.0
2012-06-01 15:00:00,42.5,42.8,42.45,42.63,1304200.0,27.4703,27.6642,27.438,27.5543,1304200.0
2012-06-01 15:30:00,42.63,42.87,42.51,42.83,2581100.0,27.5543,27.7095,27.4768,27.6836,2581100.0
2012-06-04 09:30:00,42.82,43.53,42.01,42.13,2393900.0,27.6771,28.1361,27.1536,27.2312,2393900.0
2012-06-04 10:00:00,42.13,42.5,41.74,42.36,2232900.0,27.2312,27.4703,26.9791,27.3798,2232900.0
2012-06-04 10:30:00,42.37,42.65,42.18,42.35,1245500.0,27.3863,27.5673,27.2635,27.3734,1245500.0
2012-06-04 11:00:00,42.35,42.5,42.18,42.28,1054800.0,27.3734,27.4703,27.2635,27.3281,1054800.0
2012-06-04 11:30:00,42.28,42.41,42.0,42.01,830800.0,27.3281,27.4121,27.1471,27.1536,830800.0
2012-06-04 12:00:00,42.0,42.1,41.74,41.76,839500.0,27.1471,27.2118,26.9791,26.992,839500.0
2012-06-04 12:30:00,41.77,41.9,41.68,41.86,937800.0,26.9985,27.0825,26.9403,27.0566,937800.0
2012-06-04 13:00:00,41.85,41.97,41.3,41.36,911800.0,27.0502,27.1277,26.6947,26.7335,911800.0
2012-06-04 13:30:00,41.36,41.73,41.27,41.48,970200.0,26.7335,26.9726,26.6753,26.811,970200.0
2012-06-04 14:00:00,41.49,42.23,41.41,42.17,1316200.0,26.8175,27.2958,26.7658,27.257,1316200.0
2012-06-04 14:30:00,42.17,42.64,42.04,42.31,1456500.0,27.257,27.5608,27.173,27.3475,1456500.0
2012-06-04 15:00:00,42.32,42.55,42.13,42.46,1027100.0,27.354,27.5026,27.2312,27.4445,1027100.0
2012-06-04 15:30:00,42.46,42.81,42.23,42.64,2331400.0,27.4445,27.6707,27.2958,27.5608,2331400.0
2012-06-05 09:30:00,42.54,43.5,42.5,43.42,1709900.0,27.4962,28.1167,27.4703,28.065,1709900.0
2012-06-05 10:00:00,43.41,44.11,43.41,43.82,1476900.0,28.0585,28.5109,28.0585,28.3235,1476900.0
2012-06-05 10:30:00,43.81,43.92,43.49,43.7,877900.0,28.317,28.3881,28.1102,28.2459,877900.0
2012-06-05 11:00:00,43.68,44.1,43.54,43.93,778000.0,28.233,28.5045,28.1425,28.3946,778000.0
2012-06-05 11:30:00,43.93,44.2,43.84,43.89,863000.0,28.3946,28.5691,28.3364,28.3688,863000.0
2012-06-05 12:00:00,43.9,44.18,43.8,43.96,743200.0,28.3752,28.5562,28.3106,28.414,743200.0
2012-06-05 12:30:00,43.96,44.2,43.96,44.02,775800.0,28.414,28.5691,28.414,28.4528,775800.0
2012-06-05 13:00:00,44.02,44.2,43.96,44.16,506200.0,28.4528,28.5691,28.414,28.5433,506200.0
2012-06-05 13:30:00,44.15,44.37,44.08,44.24,544000.0,28.5368,28.679,28.4916,28.595,544000.0
2012-06-05 14:00:00,44.24,44.54,44.12,44.5,979100.0,28.595,28.7889,28.5174,28.763,979100.0
2012-06-05 14:30:00,44.5,44.55,44.35,44.48,486300.0,28.763,28.7953,28.6661,28.7501,486300.0
2012-06-05 15:00:00,44.47,44.57,44.38,44.54,580400.0,28.7436,28.8083,28.6855,28.7889,580400.0
2012-06-05 15:30:00,44.55,45.28,44.32,45.02,4051000.0,28.7953,29.2672,28.6467,29.0991,4051000.0
2012-06-06 09:30:00,45.77,46.7,45.63,46.0,2480600.0,29.5839,30.185,29.4934,29.7326,2480600.0
2012-06-06 10:00:00,46.0,46.3,45.72,45.93,1308500.0,29.7326,29.9265,29.5516,29.6873,1308500.0
2012-06-06 10:30:00,45.92,46.09,45.78,45.93,729400.0,29.6809,29.7907,29.5904,29.6873,729400.0
2012-06-06 11:00:00,45.93,46.39,45.91,46.34,820700.0,29.6873,29.9847,29.6744,29.9523,820700.0
2012-06-06 11:30:00,46.33,46.69,46.24,46.67,857000.0,29.9459,30.1786,29.8877,30.1656,857000.0
2012-06-06 12:00:00,46.68,46.93,46.65,46.72,987200.0,30.1721,30.3337,30.1527,30.1979,987200.0
2012-06-06 12:30:00,46.71,47.0,46.7,46.98,742400.0,30.1915,30.3789,30.185,30.366,742400.0
2012-06-06 13:00:00,46.97,47.02,46.33,46.42,824400.0,30.3595,30.3919,29.9459,30.004,824400.0
2012-06-06 13:30:00,46.42,46.47,46.0,46.02,730800.0,30.004,30.0364,29.7326,29.7455,730800.0
2012-06-06 14:00:00,46.02,46.14,45.86,46.11,700000.0,29.7455,29.8231,29.6421,29.8037,700000.0
2012-06-06 14:30:00,46.1,46.13,45.87,45.96,498400.0,29.7972,29.8166,29.6485,29.7067,498400.0
2012-06-06 15:00:00,45.96,46.03,45.79,45.84,413800.0,29.7067,29.752,29.5968,29.6292,413800.0
2012-06-06 15:30:00,45.84,46.1,45.81,46.1,832900.0,29.6292,29.7972,29.6098,29.7972,832900.0
2012-06-07 09:30:00,47.59,48.6,47.13,47.82,3510300.0,30.7603,31.4131,30.463,30.9089,3510300.0
2012-06-07 10:00:00,47.82,48.0,47.03,47.37,1410100.0,30.9089,31.0253,30.3983,30.6181,1410100.0
2012-06-07 10:30:00,47.36,47.47,46.9,46.93,1066700.0,30.6116,30.6827,30.3143,30.3337,1066700.0
2012-06-07 11:00:00,46.93,47.0,46.53,46.65,662700.0,30.3337,30.3789,30.0751,30.1527,662700.0
2012-06-07 11:30:00,46.65,46.94,46.54,46.61,697200.0,30.1527,30.3401,30.0816,30.1269,697200.0
2012-06-07 12:00:00,46.6,46.83,46.34,46.64,985200.0,30.1204,30.269,29.9523,30.1462,985200.0
2012-06-07 12:30:00,46.63,46.72,46.46,46.51,487400.0,30.1398,30.1979,30.0299,30.0622,487400.0
2012-06-07 13:00:00,46.53,46.7,46.48,46.67,360400.0,30.0751,30.185,30.0428,30.1656,360400.0
2012-06-07 13:30:00,46.67,46.78,46.34,46.44,638200.0,30.1656,30.2367,29.9523,30.017,638200.0
2012-06-07 14:00:00,46.43,46.68,46.41,46.61,475900.0,30.0105,30.1721,29.9976,30.1269,475900.0
2012-06-07 14:30:00,46.6,46.72,46.51,46.55,471300.0,30.1204,30.1979,30.0622,30.0881,471300.0
2012-06-07 15:00:00,46.56,46.6,46.1,46.24,1036800.0,30.0945,30.1204,29.7972,29.8877,1036800.0
2012-06-07 15:30:00,46.23,46.25,45.28,45.7,2810100.0,29.8812,29.8942,29.2672,29.5387,2810100.0
2012-06-08 09:30:00,45.3,46.15,44.89,45.9,1790900.0,29.2801,29.8295,29.0151,29.6679,1790900.0
2012-06-08 10:00:00,45.89,46.39,45.81,45.99,1076700.0,29.6615,29.9847,29.6098,29.7261,1076700.0
2012-06-08 10:30:00,45.99,46.47,45.98,46.39,610600.0,29.7261,30.0364,29.7196,29.9847,610600.0
2012-06-08 11:00:00,46.38,46.38,45.75,45.76,754200.0,29.9782,29.9782,29.571,29.5774,754200.0
2012-06-08 11:30:00,45.76,45.93,45.29,45.41,761200.0,29.5774,29.6873,29.2737,29.3512,761200.0
2012-06-08 12:00:00,45.41,45.53,45.22,45.5,432100.0,29.3512,29.4288,29.2284,29.4094,432100.0
2012-06-08 12:30:00,45.5,45.65,45.45,45.53,467300.0,29.4094,29.5063,29.3771,29.4288,467300.0
2012-06-08 13:00:00,45.54,46.0,45.54,45.91,814600.0,29.4352,29.7326,29.4352,29.6744,814600.0
2012-06-08 13:30:00,45.91,45.94,45.67,45.84,334000.0,29.6744,29.6938,29.5193,29.6292,334000.0
2012-06-08 14:00:00,45.84,45.88,45.8,45.85,229800.0,29.6292,29.655,29.6033,29.6356,229800.0
2012-06-08 14:30:00,45.86,46.01,45.82,45.86,397500.0,29.6421,29.739,29.6162,29.6421,397500.0
2012-06-08 15:00:00,45.89,46.12,45.85,46.03,492800.0,29.6615,29.8101,29.6356,29.752,492800.0
2012-06-08 15:30:00,46.03,46.14,45.89,46.13,1001500.0,29.752,29.8231,29.6615,29.8166,1001500.0
2012-06-11 09:30:00,47.33,47.39,46.06,46.28,1676500.0,30.5922,30.631,29.7714,29.9136,1676500.0
2012-06-11 10:00:00,46.28,46.4,45.66,45.87,832000.0,29.9136,29.9911,29.5128,29.6485,832000.0
2012-06-11 10:30:00,45.88,46.21,45.76,45.89,594600.0,29.655,29.8683,29.5774,29.6615,594600.0
2012-06-11 11:00:00,45.89,46.1,45.7,45.97,402400.0,29.6615,29.7972,29.5387,29.7132,402400.0
2012-06-11 11:30:00,45.96,46.2,45.75,45.97,462200.0,29.7067,29.8618,29.571,29.7132,462200.0
2012-06-11 12:00:00,45.97,45.99,45.6,45.71,369500.0,29.7132,29.7261,29.474,29.5451,369500.0
2012-06-11 12:30:00,45.72,45.94,45.72,45.84,299200.0,29.5516,29.6938,29.5516,29.6292,299200.0
2012-06-11 13:00:00,45.81,46.07,45.77,45.95,295000.0,29.6098,29.7778,29.5839,29.7003,295000.0
2012-06-11 13:30:00,45.96,45.97,45.75,45.79,248600.0,29.7067,29.7132,29.571,29.5968,248600.0
2012-06-11 14:00:00,45.79,45.8,45.48,45.59,404300.0,29.5968,29.6033,29.3965,29.4676,404300.0
2012-06-11 14:30:00,45.59,45.78,45.41,45.49,394700.0,29.4676,29.5904,29.3512,29.4029,394700.0
2012-06-11 15:00:00,45.48,45.56,45.11,45.19,672000.0,29.3965,29.4482,29.1573,29.209,672000.0
2012-06-11 15:30:00,45.18,45.29,44.88,44.95,1195300.0,29.2026,29.2737,29.0086,29.0539,1195300.0
2012-06-12 09:30:00,45.12,45.69,44.74,44.87,1364900.0,29.1638,29.5322,28.9182,29.0022,1364900.0
2012-06-12 10:00:00,44.88,45.22,44.53,44.9,1056300.0,29.0086,29.2284,28.7824,29.0216,1056300.0
2012-06-12 10:30:00,44.9,45.18,44.67,45.01,547600.0,29.0216,29.2026,28.8729,29.0927,547600.0
2012-06-12 11:00:00,45.0,45.55,45.0,45.32,590400.0,29.0862,29.4417,29.0862,29.293,590400.0
2012-06-12 11:30:00,45.32,45.34,44.9,44.97,388800.0,29.293,29.306,29.0216,29.0668,388800.0
2012-06-12 12:00:00,44.96,45.16,44.86,45.05,342100.0,29.0604,29.1896,28.9957,29.1185,342100.0
2012-06-12 12:30:00,45.06,45.07,44.92,45.02,370000.0,29.125,29.1315,29.0345,29.0991,370000.0
2012-06-12 13:00:00,45.01,45.26,44.91,45.08,295700.0,29.0927,29.2543,29.028,29.1379,295700.0
2012-06-12 13:30:00,45.08,45.18,44.89,44.95,430900.0,29.1379,29.2026,29.0151,29.0539,430900.0
2012-06-12 14:00:00,44.93,45.15,44.91,45.05,352900.0,29.041,29.1832,29.028,29.1185,352900.0
2012-06-12 14:30:00,45.04,45.54,45.04,45.45,652400.0,29.1121,29.4352,29.1121,29.3771,652400.0
2012-06-12 15:00:00,45.44,45.65,45.34,45.62,554900.0,29.3706,29.5063,29.306,29.487,554900.0
2012-06-12 15:30:00,45.62,45.8,45.5,45.73,833100.0,29.487,29.6033,29.4094,29.5581,833100.0
2012-06-13 09:30:00,45.66,45.79,45.16,45.32,695500.0,29.5128,29.5968,29.1896,29.293,695500.0
2012-06-13 10:00:00,45.27,45.63,45.16,45.54,503800.0,29.2607,29.4934,29.1896,29.4352,503800.0
2012-06-13 10:30:00,45.55,45.95,45.54,45.95,541300.0,29.4417,29.7003,29.4352,29.7003,541300.0
2012-06-13 11:00:00,45.94,45.95,45.7,45.83,715800.0,29.6938,29.7003,29.5387,29.6227,715800.0
2012-06-13 11:30:00,45.83,46.11,45.73,45.88,466100.0,29.6227,29.8037,29.5581,29.655,466100.0
2012-06-13 12:00:00,45.88,45.89,45.66,45.77,419500.0,29.655,29.6615,29.5128,29.5839,419500.0
2012-06-13 12:30:00,45.77,45.99,45.72,45.91,284900.0,29.5839,29.7261,29.5516,29.6744,284900.0
2012-06-13 13:00:00,45.91,46.05,45.82,46.05,316600.0,29.6744,29.7649,29.6162,29.7649,316600.0
2012-06-13 13:30:00,46.04,46.09,45.66,45.7,455300.0,29.7584,29.7907,29.5128,29.5387,455300.0
2012-06-13 14:00:00,45.7,45.74,45.58,45.66,293300.0,29.5387,29.5645,29.4611,29.5128,293300.0
2012-06-13 14:30:00,45.66,45.66,45.38,45.46,555000.0,29.5128,29.5128,29.3318,29.3835,555000.0
2012-06-13 15:00:00,45.46,45.57,45.07,45.17,730700.0,29.3835,29.4546,29.1315,29.1961,730700.0
2012-06-13 15:30:00,45.17,45.26,45.0,45.25,851800.0,29.1961,29.2543,29.0862,29.2478,851800.0
2012-06-14 09:30:00,44.68,45.04,43.94,44.67,1567600.0,28.8794,29.1121,28.4011,28.8729,1567600.0
2012-06-14 10:00:00,44.67,44.9,44.51,44.83,835800.0,28.8729,29.0216,28.7695,28.9763,835800.0
2012-06-14 10:30:00,44.84,44.93,44.64,44.88,625600.0,28.9828,29.041,28.8535,29.0086,625600.0
2012-06-14 11:00:00,44.87,45.2,44.79,45.0,575300.0,29.0022,29.2155,28.9505,29.0862,575300.0
2012-06-14 11:30:00,44.98,45.23,44.87,45.2,497900.0,29.0733,29.2349,29.0022,29.2155,497900.0
2012-06-14 12:00:00,45.19,45.24,44.99,44.99,462000.0,29.209,29.2413,29.0797,29.0797,462000.0
2012-06-14 12:30:00,45.0,45.38,44.99,45.36,490500.0,29.0862,29.3318,29.0797,29.3189,490500.0
2012-06-14 13:00:00,45.35,45.49,45.27,45.33,645100.0,29.3124,29.4029,29.2607,29.2995,645100.0
2012-06-14 13:30:00,45.33,45.55,45.32,45.53,435400.0,29.2995,29.4417,29.293,29.4288,435400.0
2012-06-14 14:00:00,45.54,45.61,45.39,45.48,517900.0,29.4352,29.4805,29.3383,29.3965,517900.0
2012-06-14 14:30:00,45.47,45.58,45.32,45.35,570300.0,29.39,29.4611,29.293,29.3124,570300.0
2012-06-14 15:00:00,45.35,45.97,45.33,45.61,1563900.0,29.3124,29.7132,29.2995,29.4805,1563900.0
2012-06-14 15:30:00,45.62,45.76,45.57,45.73,1121000.0,29.487,29.5774,29.4546,29.5581,1121000.0
2012-06-15 09:30:00,45.39,45.65,45.08,45.39,765600.0,29.3383,29.5063,29.1379,29.3383,765600.0
2012-06-15 10:00:00,45.37,45.42,45.16,45.22,451400.0,29.3254,29.3577,29.1896,29.2284,451400.0
2012-06-15 10:30:00,45.24,45.29,45.01,45.28,627300.0,29.2413,29.2737,29.0927,29.2672,627300.0
2012-06-15 11:00:00,45.27,45.69,45.26,45.66,569300.0,29.2607,29.5322,29.2543,29.5128,569300.0
2012-06-15 11:30:00,45.66,45.78,45.34,45.38,300000.0,29.5128,29.5904,29.306,29.3318,300000.0
2012-06-15 12:00:00,45.38,45.39,45.16,45.24,472400.0,29.3318,29.3383,29.1896,29.2413,472400.0
2012-06-15 12:30:00,45.23,45.23,45.07,45.15,303800.0,29.2349,29.2349,29.1315,29.1832,303800.0
2012-06-15 13:00:00,45.15,45.34,45.15,45.23,261300.0,29.1832,29.306,29.1832,29.2349,261300.0
2012-06-15 13:30:00,45.22,45.34,45.17,45.25,186500.0,29.2284,29.306,29.1961,29.2478,186500.0
2012-06-15 14:00:00,45.25,45.33,45.08,45.21,381500.0,29.2478,29.2995,29.1379,29.2219,381500.0
2012-06-15 14:30:00,45.21,45.28,45.05,45.09,362500.0,29.2219,29.2672,29.1185,29.1444,362500.0
2012-06-15 15:00:00,45.1,45.15,44.92,44.98,559000.0,29.1508,29.1832,29.0345,29.0733,559000.0
2012-06-15 15:30:00,44.98,45.19,44.95,45.17,1085300.0,29.0733,29.209,29.0539,29.1961,1085300.0
2012-06-18 09:30:00,44.75,45.07,44.13,44.69,1508200.0,29.0849,29.2929,28.682,29.0459,1508200.0
2012-06-18 10:00:00,44.68,44.81,44.47,44.64,759200.0,29.0394,29.1239,28.9029,29.0134,759200.0
2012-06-18 10:30:00,44.64,44.94,44.58,44.84,767400.0,29.0134,29.2084,28.9744,29.1434,767400.0
2012-06-18 11:00:00,44.85,44.88,44.45,44.55,706100.0,29.1499,29.1694,28.8899,28.9549,706100.0
2012-06-18 11:30:00,44.57,44.7,44.46,44.67,401300.0,28.9679,29.0524,28.8964,29.0329,401300.0
2012-06-18 12:00:00,44.66,44.66,44.44,44.45,278000.0,29.0264,29.0264,28.8834,28.8899,278000.0
2012-06-18 12:30:00,44.45,44.6,44.32,44.47,413600.0,28.8899,28.9874,28.8054,28.9029,413600.0
2012-06-18 13:00:00,44.47,44.73,44.37,44.72,343100.0,28.9029,29.0719,28.8379,29.0654,343100.0
2012-06-18 13:30:00,44.71,45.09,44.69,45.06,667900.0,29.0589,29.3059,29.0459,29.2864,667900.0
2012-06-18 14:00:00,45.05,45.24,45.0,45.06,558800.0,29.2799,29.4034,29.2474,29.2864,558800.0
2012-06-18 14:30:00,45.04,45.19,45.03,45.14,675800.0,29.2734,29.3709,29.2669,29.3384,675800.0
2012-06-18 15:00:00,45.13,45.22,45.0,45.17,533600.0,29.3319,29.3904,29.2474,29.3579,533600.0
2012-06-18 15:30:00,45.15,45.23,44.99,45.11,1018700.0,29.3449,29.3969,29.2409,29.3189,1018700.0
2012-06-19 09:30:00,45.5,46.14,45.36,46.11,1032600.0,29.5724,29.9883,29.4814,29.9688,1032600.0
2012-06-19 10:00:00,46.11,46.36,46.09,46.34,729900.0,29.9688,30.1313,29.9558,30.1183,729900.0
2012-06-19 10:30:00,46.34,46.36,45.98,46.22,597800.0,30.1183,30.1313,29.8843,30.0403,597800.0
2012-06-19 11:00:00,46.22,46.33,46.16,46.22,423100.0,30.0403,30.1118,30.0013,30.0403,423100.0
2012-06-19 11:30:00,46.23,46.35,46.13,46.33,365000.0,30.0468,30.1248,29.9818,30.1118,365000.0
2012-06-19 12:00:00,46.32,46.44,46.3,46.38,332100.0,30.1053,30.1833,30.0923,30.1443,332100.0
2012-06-19 12:30:00,46.39,46.47,46.34,46.44,313500.0,30.1508,30.2028,30.1183,30.1833,313500.0
2012-06-19 13:00:00,46.43,46.46,46.3,46.34,447300.0,30.1768,30.1963,30.0923,30.1183,447300.0
2012-06-19 13:30:00,46.35,46.42,46.28,46.33,569600.0,30.1248,30.1703,30.0793,30.1118,569600.0
2012-06-19 14:00:00,46.32,46.42,46.26,46.31,435800.0,30.1053,30.1703,30.0663,30.0988,435800.0
2012-06-19 14:30:00,46.31,46.36,46.13,46.36,688600.0,30.0988,30.1313,29.9818,30.1313,688600.0
2012-06-19 15:00:00,46.35,46.38,46.22,46.27,556900.0,30.1248,30.1443,30.0403,30.0728,556900.0
2012-06-19 15:30:00,46.27,46.37,46.12,46.28,1144700.0,30.0728,30.1378,29.9753,30.0793,1144700.0
2012-06-20 09:30:00,46.43,46.8,45.91,46.47,974900.0,30.1768,30.4173,29.8389,30.2028,974900.0
2012-06-20 10:00:00,46.48,46.49,46.15,46.24,430300.0,30.2093,30.2158,29.9948,30.0533,430300.0
2012-06-20 10:30:00,46.23,46.25,45.88,45.88,338300.0,30.0468,30.0598,29.8194,29.8194,338300.0
2012-06-20 11:00:00,45.88,46.16,45.84,46.13,288500.0,29.8194,30.0013,29.7934,29.9818,288500.0
2012-06-20 11:30:00,46.13,46.13,45.98,45.99,175100.0,29.9818,29.9818,29.8843,29.8908,175100.0
2012-06-20 12:00:00,45.98,46.01,45.8,45.87,258800.0,29.8843,29.9038,29.7674,29.8129,258800.0
2012-06-20 12:30:00,45.89,46.18,45.61,46.17,559900.0,29.8259,30.0143,29.6439,30.0078,559900.0
2012-06-20 13:00:00,46.15,46.5,46.15,46.26,611900.0,29.9948,30.2223,29.9948,30.0663,611900.0
2012-06-20 13:30:00,46.26,46.3,46.09,46.28,231400.0,30.0663,30.0923,29.9558,30.0793,231400.0
2012-06-20 14:00:00,46.27,46.36,46.03,46.04,516500.0,30.0728,30.1313,29.9168,29.9233,516500.0
2012-06-20 14:30:00,46.05,46.22,45.83,45.87,499700.0,29.9298,30.0403,29.7869,29.8129,499700.0
2012-06-20 15:00:00,45.87,45.9,45.65,45.86,471500.0,29.8129,29.8324,29.6699,29.8064,471500.0
2012-06-20 15:30:00,45.86,46.0,45.76,45.99,763300.0,29.8064,29.8973,29.7414,29.8908,763300.0
2012-06-21 09:30:00,46.02,46.09,45.58,45.85,696600.0,29.9103,29.9558,29.6244,29.7999,696600.0
2012-06-21 10:00:00,45.85,45.85,45.31,45.47,657800.0,29.7999,29.7999,29.4489,29.5529,657800.0
2012-06-21 10:30:00,45.47,46.08,45.41,45.84,929600.0,29.5529,29.9493,29.5139,29.7934,929600.0
2012-06-21 11:00:00,45.85,45.86,45.44,45.52,473900.0,29.7999,29.8064,29.5334,29.5854,473900.0
2012-06-21 11:30:00,45.5,45.5,45.31,45.36,235600.0,29.5724,29.5724,29.4489,29.4814,235600.0
2012-06-21 12:00:00,45.38,45.42,45.18,45.2,414700.0,29.4944,29.5204,29.3644,29.3774,414700.0
2012-06-21 12:30:00,45.2,45.37,45.19,45.3,252300.0,29.3774,29.4879,29.3709,29.4424,252300.0
2012-06-21 13:00:00,45.29,45.46,45.22,45.36,455900.0,29.4359,29.5464,29.3904,29.4814,455900.0
2012-06-21 13:30:00,45.34,45.51,45.32,45.43,401900.0,29.4684,29.5789,29.4554,29.5269,401900.0
2012-06-21 14:00:00,45.43,45.43,45.0,45.09,327700.0,29.5269,29.5269,29.2474,29.3059,327700.0
2012-06-21 14:30:00,45.08,45.19,44.92,45.09,428600.0,29.2994,29.3709,29.1954,29.3059,428600.0
2012-06-21 15:00:00,45.09,45.12,44.77,44.95,390700.0,29.3059,29.3254,29.0979,29.2149,390700.0
2012-06-21 15:30:00,44.94,46.0,44.7,44.75,1130300.0,29.2084,29.8973,29.0524,29.0849,1130300.0
2012-06-22 09:30:00,44.75,45.17,44.54,44.77,992700.0,29.0849,29.3579,28.9484,29.0979,992700.0
2012-06-22 10:00:00,44.78,45.1,44.64,44.66,568800.0,29.1044,29.3124,29.0134,29.0264,568800.0
2012-06-22 10:30:00,44.66,44.74,44.31,44.32,686900.0,29.0264,29.0784,28.7989,28.8054,686900.0
2012-06-22 11:00:00,44.33,44.61,44.32,44.43,518100.0,28.8119,28.9939,28.8054,28.8769,518100.0
2012-06-22 11:30:00,44.43,44.53,44.37,44.37,296500.0,28.8769,28.9419,28.8379,28.8379,296500.0
2012-06-22 12:00:00,44.38,44.48,44.33,44.41,305500.0,28.8444,28.9094,28.8119,28.8639,305500.0
2012-06-22 12:30:00,44.41,44.52,44.35,44.47,261600.0,28.8639,28.9354,28.8249,28.9029,261600.0
2012-06-22 13:00:00,44.48,44.59,44.45,44.54,211400.0,28.9094,28.9809,28.8899,28.9484,211400.0
2012-06-22 13:30:00,44.54,44.67,44.51,44.57,276700.0,28.9484,29.0329,28.9289,28.9679,276700.0
2012-06-22 14:00:00,44.57,44.63,44.45,44.45,211200.0,28.9679,29.0069,28.8899,28.8899,211200.0
2012-06-22 14:30:00,44.46,44.6,44.38,44.52,327100.0,28.8964,28.9874,28.8444,28.9354,327100.0
2012-06-22 15:00:00,44.51,44.72,44.51,44.68,396100.0,28.9289,29.0654,28.9289,29.0394,396100.0
2012-06-22 15:30:00,44.68,44.78,44.55,44.64,1111700.0,29.0394,29.1044,28.9549,29.0134,1111700.0
2012-06-25 09:30:00,44.05,44.14,43.3,43.45,1136600.0,28.63,28.6885,28.1425,28.24,1136600.0
2012-06-25 10:00:00,43.46,43.68,43.35,43.39,909600.0,28.2465,28.3895,28.175,28.201,909600.0
2012-06-25 10:30:00,43.39,43.58,43.36,43.4,454300.0,28.201,28.3245,28.1815,28.2075,454300.0
2012-06-25 11:00:00,43.4,43.44,43.04,43.04,520700.0,28.2075,28.2335,27.9735,27.9735,520700.0
2012-06-25 11:30:00,43.04,43.06,42.71,42.72,673700.0,27.9735,27.9865,27.759,27.7655,673700.0
2012-06-25 12:00:00,42.72,42.87,42.56,42.82,643900.0,27.7655,27.863,27.6615,27.8305,643900.0
2012-06-25 12:30:00,42.82,42.93,42.79,42.8,252300.0,27.8305,27.902,27.811,27.8175,252300.0
2012-06-25 13:00:00,42.8,42.88,42.7,42.87,311700.0,27.8175,27.8695,27.7525,27.863,311700.0
2012-06-25 13:30:00,42.87,43.0,42.8,42.85,493700.0,27.863,27.9475,27.8175,27.85,493700.0
2012-06-25 14:00:00,42.86,42.98,42.8,42.81,338000.0,27.8565,27.9345,27.8175,27.824,338000.0
2012-06-25 14:30:00,42.81,42.84,42.69,42.77,370400.0,27.824,27.8435,27.746,27.798,370400.0
2012-06-25 15:00:00,42.77,43.08,42.77,42.99,562700.0,27.798,27.9995,27.798,27.941,562700.0
2012-06-25 15:30:00,42.99,43.1,42.9,42.91,1009800.0,27.941,28.0125,27.8825,27.889,1009800.0
2012-06-26 09:30:00,42.73,42.99,42.26,42.97,1313500.0,27.772,27.941,27.4666,27.928,1313500.0
2012-06-26 10:00:00,42.97,43.25,42.89,42.95,821500.0,27.928,28.11,27.876,27.915,821500.0
2012-06-26 10:30:00,42.94,42.94,42.61,42.8,590700.0,27.9085,27.9085,27.694,27.8175,590700.0
2012-06-26 11:00:00,42.81,43.01,42.57,42.77,508600.0,27.824,27.954,27.668,27.798,508600.0
2012-06-26 11:30:00,42.79,42.86,42.71,42.8,315300.0,27.811,27.8565,27.759,27.8175,315300.0
2012-06-26 12:00:00,42.8,42.93,42.76,42.81,256400.0,27.8175,27.902,27.7915,27.824,256400.0
2012-06-26 12:30:00,42.81,42.93,42.79,42.83,332200.0,27.824,27.902,27.811,27.837,332200.0
2012-06-26 13:00:00,42.83,42.94,42.69,42.73,302000.0,27.837,27.9085,27.746,27.772,302000.0
2012-06-26 13:30:00,42.73,42.97,42.62,42.88,335000.0,27.772,27.928,27.7005,27.8695,335000.0
2012-06-26 14:00:00,42.89,43.24,42.89,43.18,372400.0,27.876,28.1035,27.876,28.0645,372400.0
2012-06-26 14:30:00,43.18,43.2,42.84,43.01,442000.0,28.0645,28.0775,27.8435,27.954,442000.0
2012-06-26 15:00:00,43.0,43.19,42.96,43.11,349100.0,27.9475,28.071,27.9215,28.019,349100.0
2012-06-26 15:30:00,43.11,43.24,42.98,42.99,740000.0,28.019,28.1035,27.9345,27.941,740000.0
2012-06-27 09:30:00,43.13,43.53,42.62,42.71,826600.0,28.032,28.292,27.7005,27.759,826600.0
2012-06-27 10:00:00,42.74,43.05,42.64,42.68,813300.0,27.7785,27.98,27.7135,27.7395,813300.0
2012-06-27 10:30:00,42.67,42.68,42.4,42.52,875600.0,27.733,27.7395,27.5576,27.6355,875600.0
2012-06-27 11:00:00,42.53,42.55,42.21,42.23,609500.0,27.642,27.655,27.4341,27.4471,609500.0
2012-06-27 11:30:00,42.23,42.35,42.15,42.28,561900.0,27.4471,27.5251,27.3951,27.4796,561900.0
2012-06-27 12:00:00,42.28,42.62,42.28,42.61,658400.0,27.4796,27.7005,27.4796,27.694,658400.0
2012-06-27 12:30:00,42.6,42.69,42.48,42.67,966500.0,27.6875,27.746,27.6096,27.733,966500.0
2012-06-27 13:00:00,42.67,42.68,42.42,42.5,611800.0,27.733,27.7395,27.5706,27.6226,611800.0
2012-06-27 13:30:00,42.48,42.52,42.31,42.52,261600.0,27.6096,27.6355,27.4991,27.6355,261600.0
2012-06-27 14:00:00,42.51,42.52,42.33,42.33,228700.0,27.629,27.6355,27.5121,27.5121,228700.0
2012-06-27 14:30:00,42.34,42.63,42.32,42.43,332300.0,27.5186,27.707,27.5056,27.5771,332300.0
2012-06-27 15:00:00,42.43,42.84,42.38,42.83,501500.0,27.5771,27.8435,27.5446,27.837,501500.0
2012-06-27 15:30:00,42.83,42.93,42.8,42.86,890500.0,27.837,27.902,27.8175,27.8565,890500.0
2012-06-28 09:30:00,42.5,42.97,42.5,42.67,708900.0,27.6226,27.928,27.6226,27.733,708900.0
2012-06-28 10:00:00,42.68,42.69,42.28,42.36,573500.0,27.7395,27.746,27.4796,27.5316,573500.0
2012-06-28 10:30:00,42.36,42.39,42.2,42.31,392100.0,27.5316,27.5511,27.4276,27.4991,392100.0
2012-06-28 11:00:00,42.3,42.3,42.08,42.26,460400.0,27.4926,27.4926,27.3496,27.4666,460400.0
2012-06-28 11:30:00,42.25,42.31,42.2,42.24,351000.0,27.4601,27.4991,27.4276,27.4536,351000.0
2012-06-28 12:00:00,42.24,42.27,41.9,41.91,528600.0,27.4536,27.4731,27.2326,27.2391,528600.0
2012-06-28 12:30:00,41.92,41.98,41.8,41.94,353300.0,27.2456,27.2846,27.1676,27.2586,353300.0
2012-06-28 13:00:00,41.94,42.08,41.88,41.99,459700.0,27.2586,27.3496,27.2196,27.2911,459700.0
2012-06-28 13:30:00,42.0,42.01,41.83,41.98,372400.0,27.2976,27.3041,27.1871,27.2846,372400.0
2012-06-28 14:00:00,41.98,41.99,41.83,41.84,230900.0,27.2846,27.2911,27.1871,27.1936,230900.0
2012-06-28 14:30:00,41.85,41.9,41.75,41.8,399200.0,27.2001,27.2326,27.1351,27.1676,399200.0
2012-06-28 15:00:00,41.8,42.09,41.79,42.03,455800.0,27.1676,27.3561,27.1611,27.3171,455800.0
2012-06-28 15:30:00,42.04,42.35,42.02,42.3,1004700.0,27.3236,27.5251,27.3106,27.4926,1004700.0
2012-06-29 09:30:00,43.56,44.1,43.09,43.53,1574200.0,28.3115,28.6625,28.006,28.292,1574200.0
2012-06-29 10:00:00,43.53,43.93,43.37,43.92,724500.0,28.292,28.552,28.188,28.5455,724500.0
2012-06-29 10:30:00,43.93,44.05,43.56,43.67,668900.0,28.552,28.63,28.3115,28.383,668900.0
2012-06-29 11:00:00,43.67,43.7,43.47,43.56,328500.0,28.383,28.4025,28.253,28.3115,328500.0
2012-06-29 11:30:00,43.55,43.7,43.48,43.7,198900.0,28.305,28.4025,28.2595,28.4025,198900.0
2012-06-29 12:00:00,43.69,43.88,43.69,43.83,227700.0,28.396,28.5195,28.396,28.487,227700.0
2012-06-29 12:30:00,43.82,43.9,43.75,43.84,241100.0,28.4805,28.5325,28.435,28.4935,241100.0
2012-06-29 13:00:00,43.84,43.95,43.83,43.87,233700.0,28.4935,28.565,28.487,28.513,233700.0
2012-06-29 13:30:00,43.88,43.91,43.76,43.88,193600.0,28.5195,28.539,28.4415,28.5195,193600.0
2012-06-29 14:00:00,43.88,43.9,43.67,43.73,335200.0,28.5195,28.5325,28.383,28.422,335200.0
2012-06-29 14:30:00,43.74,43.74,43.56,43.62,418900.0,28.4285,28.4285,28.3115,28.3505,418900.0
2012-06-29 15:00:00,43.61,43.63,43.24,43.25,623300.0,28.344,28.357,28.1035,28.11,623300.0
2012-06-29 15:30:00,43.27,43.5,43.15,43.5,1245500.0,28.123,28.2725,28.045,28.2725,1245500.0
2012-07-02 09:30:00,43.24,43.62,42.9,43.44,1179900.0,28.1035,28.3505,27.8825,28.2335,1179900.0
2012-07-02 10:00:00,43.45,43.48,43.0,43.25,662200.0,28.24,28.2595,27.9475,28.11,662200.0
2012-07-02 10:30:00,43.27,43.44,43.21,43.31,242800.0,28.123,28.2335,28.084,28.149,242800.0
2012-07-02 11:00:00,43.31,43.4,43.15,43.4,264000.0,28.149,28.2075,28.045,28.2075,264000.0
2012-07-02 11:30:00,43.4,43.49,43.32,43.43,243900.0,28.2075,28.266,28.1555,28.227,243900.0
2012-07-02 12:00:00,43.41,43.65,43.38,43.6,358200.0,28.214,28.37,28.1945,28.3375,358200.0
2012-07-02 12:30:00,43.6,43.83,43.52,43.54,442700.0,28.3375,28.487,28.2855,28.2985,442700.0
2012-07-02 13:00:00,43.54,43.57,43.47,43.51,215100.0,28.2985,28.318,28.253,28.279,215100.0
2012-07-02 13:30:00,43.51,43.51,43.19,43.33,353900.0,28.279,28.279,28.071,28.162,353900.0
2012-07-02 14:00:00,43.33,43.33,43.12,43.23,337700.0,28.162,28.162,28.0255,28.097,337700.0
2012-07-02 14:30:00,43.23,43.27,43.09,43.16,326500.0,28.097,28.123,28.006,28.0515,326500.0
2012-07-02 15:00:00,43.16,43.17,42.95,43.0,462400.0,28.0515,28.058,27.915,27.9475,462400.0
2012-07-02 15:30:00,43.01,43.05,42.82,42.96,1345800.0,27.954,27.98,27.8305,27.9215,1345800.0
2012-07-03 09:30:00,43.13,43.42,43.0,43.0,422400.0,28.032,28.2205,27.9475,27.9475,422400.0
2012-07-03 10:00:00,43.0,43.3,43.0,43.24,429600.0,27.9475,28.1425,27.9475,28.1035,429600.0
2012-07-03 10:30:00,43.24,43.38,43.24,43.35,265200.0,28.1035,28.1945,28.1035,28.175,265200.0
2012-07-03 11:00:00,43.35,43.39,43.29,43.34,294200.0,28.175,28.201,28.136,28.1685,294200.0
2012-07-03 11:30:00,43.34,43.38,43.2,43.2,236300.0,28.1685,28.1945,28.0775,28.0775,236300.0
2012-07-03 12:00:00,43.21,43.24,43.08,43.12,192400.0,28.084,28.1035,27.9995,28.0255,192400.0
2012-07-03 12:30:00,43.13,43.18,43.0,43.18,374500.0,28.032,28.0645,27.9475,28.0645,374500.0
2012-07-05 09:30:00,43.09,43.11,42.08,42.2,1306600.0,28.006,28.019,27.3496,27.4276,1306600.0
2012-07-05 10:00:00,42.21,42.39,42.01,42.37,633200.0,27.4341,27.5511,27.3041,27.5381,633200.0
2012-07-05 10:30:00,42.37,42.74,42.36,42.61,651900.0,27.5381,27.7785,27.5316,27.694,651900.0
2012-07-05 11:00:00,42.61,42.87,42.61,42.87,612800.0,27.694,27.863,27.694,27.863,612800.0
2012-07-05 11:30:00,42.86,43.04,42.77,42.99,398300.0,27.8565,27.9735,27.798,27.941,398300.0
2012-07-05 12:00:00,43.01,43.25,42.98,43.12,434900.0,27.954,28.11,27.9345,28.0255,434900.0
2012-07-05 12:30:00,43.13,43.29,43.04,43.25,387600.0,28.032,28.136,27.9735,28.11,387600.0
2012-07-05 13:00:00,43.25,43.28,43.19,43.21,208300.0,28.11,28.1295,28.071,28.084,208300.0
2012-07-05 13:30:00,43.22,43.46,43.15,43.45,416000.0,28.0905,28.2465,28.045,28.24,416000.0
2012-07-05 14:00:00,43.44,43.74,43.31,43.71,536400.0,28.2335,28.4285,28.149,28.409,536400.0
2012-07-05 14:30:00,43.71,43.84,43.59,43.75,546900.0,28.409,28.4935,28.331,28.435,546900.0
2012-07-05 15:00:00,43.74,43.75,43.6,43.65,459100.0,28.4285,28.435,28.3375,28.37,459100.0
2012-07-05 15:30:00,43.64,43.72,43.51,43.54,903300.0,28.3635,28.4155,28.279,28.2985,903300.0
2012-07-06 09:30:00,43.02,43.1,42.48,42.66,838100.0,27.9605,28.0125,27.6096,27.7265,838100.0
2012-07-06 10:00:00,42.68,42.85,42.56,42.82,597700.0,27.7395,27.85,27.6615,27.8305,597700.0
2012-07-06 10:30:00,42.82,42.85,42.5,42.58,715900.0,27.8305,27.85,27.6226,27.6745,715900.0
2012-07-06 11:00:00,42.57,42.57,42.3,42.3,543500.0,27.668,27.668,27.4926,27.4926,543500.0
2012-07-06 11:30:00,42.3,42.33,42.21,42.25,640800.0,27.4926,27.5121,27.4341,27.4601,640800.0
2012-07-06 12:00:00,42.24,42.29,42.15,42.19,392800.0,27.4536,27.4861,27.3951,27.4211,392800.0
2012-07-06 12:30:00,42.18,42.45,42.15,42.42,416600.0,27.4146,27.5901,27.3951,27.5706,416600.0
2012-07-06 13:00:00,42.41,42.49,42.37,42.41,231400.0,27.5641,27.6161,27.5381,27.5641,231400.0
2012-07-06 13:30:00,42.41,42.44,42.27,42.3,194100.0,27.5641,27.5836,27.4731,27.4926,194100.0
2012-07-06 14:00:00,42.3,42.33,42.2,42.32,232800.0,27.4926,27.5121,27.4276,27.5056,232800.0
2012-07-06 14:30:00,42.31,42.41,42.24,42.27,380800.0,27.4991,27.5641,27.4536,27.4731,380800.0
2012-07-06 15:00:00,42.28,42.39,42.21,42.39,641000.0,27.4796,27.5511,27.4341,27.5511,641000.0
2012-07-06 15:30:00,42.39,42.48,42.3,42.38,1076900.0,27.5511,27.6096,27.4926,27.5446,1076900.0
2012-07-09 09:30:00,41.86,42.23,41.65,41.7,1071200.0,27.2066,27.4471,27.0701,27.1026,1071200.0
2012-07-09 10:00:00,41.68,41.95,41.68,41.9,656800.0,27.0896,27.2651,27.0896,27.2326,656800.0
2012-07-09 10:30:00,41.89,41.91,41.73,41.84,348500.0,27.2261,27.2391,27.1221,27.1936,348500.0
2012-07-09 11:00:00,41.85,41.88,41.7,41.74,275000.0,27.2001,27.2196,27.1026,27.1286,275000.0
2012-07-09 11:30:00,41.74,41.75,41.51,41.51,342100.0,27.1286,27.1351,26.9791,26.9791,342100.0
2012-07-09 12:00:00,41.51,41.67,41.5,41.56,276400.0,26.9791,27.0831,26.9726,27.0116,276400.0
2012-07-09 12:30:00,41.57,41.67,41.5,41.59,179600.0,27.0181,27.0831,26.9726,27.0311,179600.0
2012-07-09 13:00:00,41.59,41.68,41.57,41.64,212400.0,27.0311,27.0896,27.0181,27.0636,212400.0
2012-07-09 13:30:00,41.66,41.78,41.56,41.62,326700.0,27.0766,27.1546,27.0116,27.0506,326700.0
2012-07-09 14:00:00,41.61,41.75,41.56,41.59,371400.0,27.0441,27.1351,27.0116,27.0311,371400.0
2012-07-09 14:30:00,41.59,41.68,41.56,41.61,178800.0,27.0311,27.0896,27.0116,27.0441,178800.0
2012-07-09 15:00:00,41.62,41.75,41.58,41.59,392400.0,27.0506,27.1351,27.0246,27.0311,392400.0
2012-07-09 15:30:00,41.6,41.65,41.51,41.57,846000.0,27.0376,27.0701,26.9791,27.0181,846000.0
2012-07-10 09:30:00,42.0,42.18,41.8,41.91,1017500.0,27.2976,27.4146,27.1676,27.2391,1017500.0
2012-07-10 10:00:00,41.92,41.98,41.55,41.72,632500.0,27.2456,27.2846,27.0051,27.1156,632500.0
2012-07-10 10:30:00,41.71,41.8,41.5,41.56,402800.0,27.1091,27.1676,26.9726,27.0116,402800.0
2012-07-10 11:00:00,41.55,41.86,41.5,41.84,489400.0,27.0051,27.2066,26.9726,27.1936,489400.0
2012-07-10 11:30:00,41.83,41.88,41.67,41.81,446700.0,27.1871,27.2196,27.0831,27.1741,446700.0
2012-07-10 12:00:00,41.82,41.87,41.77,41.81,230800.0,27.1806,27.2131,27.1481,27.1741,230800.0
2012-07-10 12:30:00,41.81,41.94,41.7,41.72,212500.0,27.1741,27.2586,27.1026,27.1156,212500.0
2012-07-10 13:00:00,41.71,41.8,41.59,41.61,206100.0,27.1091,27.1676,27.0311,27.0441,206100.0
2012-07-10 13:30:00,41.62,41.63,41.38,41.38,616100.0,27.0506,27.0571,26.8946,26.8946,616100.0
2012-07-10 14:00:00,41.38,41.4,41.01,41.04,563900.0,26.8946,26.9076,26.6541,26.6736,563900.0
2012-07-10 14:30:00,41.04,41.1,40.84,40.87,718200.0,26.6736,26.7126,26.5436,26.5631,718200.0
2012-07-10 15:00:00,40.87,41.05,40.8,40.89,998800.0,26.5631,26.6801,26.5176,26.5761,998800.0
2012-07-10 15:30:00,40.89,41.28,40.83,41.21,1204500.0,26.5761,26.8296,26.5371,26.7841,1204500.0
2012-07-11 09:30:00,41.36,41.61,40.72,41.55,1362900.0,26.8816,27.0441,26.4657,27.0051,1362900.0
2012-07-11 10:00:00,41.56,41.64,41.28,41.36,964500.0,27.0116,27.0636,26.8296,26.8816,964500.0
2012-07-11 10:30:00,41.36,41.46,41.01,41.07,720100.0,26.8816,26.9466,26.6541,26.6931,720100.0
2012-07-11 11:00:00,41.07,41.26,40.96,41.15,395800.0,26.6931,26.8166,26.6216,26.7451,395800.0
2012-07-11 11:30:00,41.15,41.39,41.11,41.25,293900.0,26.7451,26.9011,26.7191,26.8101,293900.0
2012-07-11 12:00:00,41.27,41.33,41.14,41.14,203000.0,26.8231,26.8621,26.7386,26.7386,203000.0
2012-07-11 12:30:00,41.15,41.23,41.06,41.19,181000.0,26.7451,26.7971,26.6866,26.7711,181000.0
2012-07-11 13:00:00,41.19,41.24,41.05,41.09,153600.0,26.7711,26.8036,26.6801,26.7061,153600.0
2012-07-11 13:30:00,41.09,41.16,41.01,41.13,200200.0,26.7061,26.7516,26.6541,26.7321,200200.0
2012-07-11 14:00:00,41.14,41.22,40.78,40.84,609600.0,26.7386,26.7906,26.5046,26.5436,609600.0
2012-07-11 14:30:00,40.84,40.95,40.77,40.84,393200.0,26.5436,26.6151,26.4982,26.5436,393200.0
2012-07-11 15:00:00,40.85,41.04,40.82,40.87,477400.0,26.5501,26.6736,26.5306,26.5631,477400.0
2012-07-11 15:30:00,40.86,41.19,40.78,41.0,908500.0,26.5566,26.7711,26.5046,26.6476,908500.0
2012-07-12 09:30:00,40.48,40.57,39.43,39.75,2048800.0,26.3097,26.3682,25.6272,25.8352,2048800.0
2012-07-12 10:00:00,39.75,39.75,39.55,39.73,802100.0,25.8352,25.8352,25.7052,25.8222,802100.0
2012-07-12 10:30:00,39.73,39.73,39.5,39.59,426300.0,25.8222,25.8222,25.6727,25.7312,426300.0
2012-07-12 11:00:00,39.61,39.79,39.35,39.4,697500.0,25.7442,25.8612,25.5752,25.6077,697500.0
2012-07-12 11:30:00,39.4,39.58,39.26,39.46,743400.0,25.6077,25.7247,25.5167,25.6467,743400.0
2012-07-12 12:00:00,39.46,39.52,39.4,39.42,614400.0,25.6467,25.6857,25.6077,25.6207,614400.0
2012-07-12 12:30:00,39.42,39.47,39.15,39.26,426700.0,25.6207,25.6532,25.4452,25.5167,426700.0
2012-07-12 13:00:00,39.24,39.48,39.21,39.41,526200.0,25.5037,25.6597,25.4842,25.6142,526200.0
2012-07-12 13:30:00,39.41,39.46,39.24,39.25,621200.0,25.6142,25.6467,25.5037,25.5102,621200.0
2012-07-12 14:00:00,39.25,39.38,39.15,39.21,733500.0,25.5102,25.5947,25.4452,25.4842,733500.0
2012-07-12 14:30:00,39.22,39.42,39.18,39.37,690600.0,25.4907,25.6207,25.4647,25.5882,690600.0
2012-07-12 15:00:00,39.37,39.38,39.15,39.2,796700.0,25.5882,25.5947,25.4452,25.4777,796700.0
2012-07-12 15:30:00,39.2,39.29,39.11,39.19,1952800.0,25.4777,25.5362,25.4192,25.4712,1952800.0
2012-07-13 09:30:00,39.62,39.99,39.25,39.81,1475900.0,25.7507,25.9912,25.5102,25.8742,1475900.0
2012-07-13 10:00:00,39.82,39.87,39.53,39.59,806200.0,25.8807,25.9132,25.6922,25.7312,806200.0
2012-07-13 10:30:00,39.6,39.87,39.6,39.7,383500.0,25.7377,25.9132,25.7377,25.8027,383500.0
2012-07-13 11:00:00,39.7,39.7,39.34,39.37,562800.0,25.8027,25.8027,25.5687,25.5882,562800.0
2012-07-13 11:30:00,39.36,39.73,39.35,39.69,361500.0,25.5817,25.8222,25.5752,25.7962,361500.0
2012-07-13 12:00:00,39.69,39.8,39.68,39.75,297300.0,25.7962,25.8677,25.7897,25.8352,297300.0
2012-07-13 12:30:00,39.75,39.8,39.67,39.72,281700.0,25.8352,25.8677,25.7832,25.8157,281700.0
2012-07-13 13:00:00,39.71,39.74,39.65,39.69,180400.0,25.8092,25.8287,25.7702,25.7962,180400.0
2012-07-13 13:30:00,39.68,39.69,39.52,39.54,218300.0,25.7897,25.7962,25.6857,25.6987,218300.0
2012-07-13 14:00:00,39.55,39.64,39.5,39.62,230800.0,25.7052,25.7637,25.6727,25.7507,230800.0
2012-07-13 14:30:00,39.61,39.65,39.55,39.6,231800.0,25.7442,25.7702,25.7052,25.7377,231800.0
2012-07-13 15:00:00,39.59,39.72,39.58,39.69,588400.0,25.7312,25.8157,25.7247,25.7962,588400.0
2012-07-13 15:30:00,39.69,39.72,39.55,39.56,828900.0,25.7962,25.8157,25.7052,25.7117,828900.0
2012-07-16 09:30:00,39.68,39.69,39.03,39.23,1019600.0,25.7897,25.7962,25.3673,25.4972,1019600.0
2012-07-16 10:00:00,39.22,39.62,39.2,39.57,1154700.0,25.4907,25.7507,25.4777,25.7182,1154700.0
2012-07-16 10:30:00,39.58,39.75,39.5,39.52,735000.0,25.7247,25.8352,25.6727,25.6857,735000.0
2012-07-16 11:00:00,39.5,39.65,39.4,39.46,424900.0,25.6727,25.7702,25.6077,25.6467,424900.0
2012-07-16 11:30:00,39.45,39.46,39.2,39.3,498600.0,25.6402,25.6467,25.4777,25.5427,498600.0
2012-07-16 12:00:00,39.3,39.41,39.18,39.31,336800.0,25.5427,25.6142,25.4647,25.5492,336800.0
2012-07-16 12:30:00,39.31,39.39,39.16,39.37,351600.0,25.5492,25.6012,25.4517,25.5882,351600.0
2012-07-16 13:00:00,39.38,39.45,39.29,39.45,298100.0,25.5947,25.6402,25.5362,25.6402,298100.0
2012-07-16 13:30:00,39.45,39.5,39.37,39.43,285000.0,25.6402,25.6727,25.5882,25.6272,285000.0
2012-07-16 14:00:00,39.43,39.5,39.37,39.47,301400.0,25.6272,25.6727,25.5882,25.6532,301400.0
2012-07-16 14:30:00,39.47,39.51,39.15,39.18,471600.0,25.6532,25.6792,25.4452,25.4647,471600.0
2012-07-16 15:00:00,39.19,39.29,39.05,39.07,611300.0,25.4712,25.5362,25.3802,25.3932,611300.0
2012-07-16 15:30:00,39.06,39.17,39.03,39.15,1234400.0,25.3867,25.4582,25.3673,25.4452,1234400.0
2012-07-17 09:30:00,39.76,39.87,39.4,39.4,784800.0,25.8417,25.9132,25.6077,25.6077,784800.0
2012-07-17 10:00:00,39.41,39.43,39.09,39.25,840900.0,25.6142,25.6272,25.4062,25.5102,840900.0
2012-07-17 10:30:00,39.24,39.4,39.03,39.37,567600.0,25.5037,25.6077,25.3673,25.5882,567600.0
2012-07-17 11:00:00,39.38,39.53,39.33,39.4,331000.0,25.5947,25.6922,25.5622,25.6077,331000.0
2012-07-17 11:30:00,39.41,39.62,39.41,39.57,343200.0,25.6142,25.7507,25.6142,25.7182,343200.0
2012-07-17 12:00:00,39.57,39.84,39.52,39.79,610300.0,25.7182,25.8937,25.6857,25.8612,610300.0
2012-07-17 12:30:00,39.81,39.9,39.73,39.73,362900.0,25.8742,25.9327,25.8222,25.8222,362900.0
2012-07-17 13:00:00,39.74,39.95,39.72,39.91,380800.0,25.8287,25.9652,25.8157,25.9392,380800.0
2012-07-17 13:30:00,39.9,40.22,39.9,40.09,627500.0,25.9327,26.1407,25.9327,26.0562,627500.0
2012-07-17 14:00:00,40.09,40.3,40.06,40.21,508400.0,26.0562,26.1927,26.0367,26.1342,508400.0
2012-07-17 14:30:00,40.22,40.37,40.13,40.33,507000.0,26.1407,26.2382,26.0822,26.2122,507000.0
2012-07-17 15:00:00,40.33,40.34,40.17,40.19,478400.0,26.2122,26.2187,26.1082,26.1212,478400.0
2012-07-17 15:30:00,40.19,40.2,39.96,40.11,1190300.0,26.1212,26.1277,25.9717,26.0692,1190300.0
2012-07-18 09:30:00,39.78,40.76,39.45,40.46,1612300.0,25.8547,26.4917,25.6402,26.2967,1612300.0
2012-07-18 10:00:00,40.47,40.67,40.31,40.64,794900.0,26.3032,26.4332,26.1992,26.4137,794900.0
2012-07-18 10:30:00,40.64,40.66,40.42,40.48,543400.0,26.4137,26.4267,26.2707,26.3097,543400.0
2012-07-18 11:00:00,40.47,40.53,40.22,40.25,810400.0,26.3032,26.3422,26.1407,26.1602,810400.0
2012-07-18 11:30:00,40.26,40.54,40.24,40.41,630200.0,26.1667,26.3487,26.1537,26.2642,630200.0
2012-07-18 12:00:00,40.42,40.57,40.34,40.49,580100.0,26.2707,26.3682,26.2187,26.3162,580100.0
2012-07-18 12:30:00,40.46,40.5,40.32,40.5,419300.0,26.2967,26.3227,26.2057,26.3227,419300.0
2012-07-18 13:00:00,40.5,40.55,40.35,40.38,485600.0,26.3227,26.3552,26.2252,26.2447,485600.0
2012-07-18 13:30:00,40.38,40.4,40.15,40.27,327000.0,26.2447,26.2577,26.0952,26.1732,327000.0
2012-07-18 14:00:00,40.27,40.45,40.22,40.39,383500.0,26.1732,26.2902,26.1407,26.2512,383500.0
2012-07-18 14:30:00,40.4,40.4,40.05,40.11,422900.0,26.2577,26.2577,26.0302,26.0692,422900.0
2012-07-18 15:00:00,40.11,40.19,39.81,39.88,584500.0,26.0692,26.1212,25.8742,25.9197,584500.0
2012-07-18 15:30:00,39.87,40.01,39.77,39.82,1331400.0,25.9132,26.0042,25.8482,25.8807,1331400.0
2012-07-19 09:30:00,40.04,40.62,39.97,40.51,684300.0,26.0237,26.4007,25.9782,26.3292,684300.0
2012-07-19 10:00:00,40.47,40.5,40.31,40.38,436200.0,26.3032,26.3227,26.1992,26.2447,436200.0
2012-07-19 10:30:00,40.39,40.59,40.34,40.52,381700.0,26.2512,26.3812,26.2187,26.3357,381700.0
2012-07-19 11:00:00,40.54,40.89,40.54,40.84,694600.0,26.3487,26.5761,26.3487,26.5436,694600.0
2012-07-19 11:30:00,40.85,40.88,40.73,40.75,274900.0,26.5501,26.5696,26.4722,26.4852,274900.0
2012-07-19 12:00:00,40.77,41.15,40.77,41.07,495700.0,26.4982,26.7451,26.4982,26.6931,495700.0
2012-07-19 12:30:00,41.08,41.11,41.0,41.01,328200.0,26.6996,26.7191,26.6476,26.6541,328200.0
2012-07-19 13:00:00,41.01,41.29,41.0,41.26,502100.0,26.6541,26.8361,26.6476,26.8166,502100.0
2012-07-19 13:30:00,41.25,41.45,41.21,41.37,866900.0,26.8101,26.9401,26.7841,26.8881,866900.0
2012-07-19 14:00:00,41.36,41.61,41.31,41.43,723600.0,26.8816,27.0441,26.8491,26.9271,723600.0
2012-07-19 14:30:00,41.41,41.65,41.33,41.65,462900.0,26.9141,27.0701,26.8621,27.0701,462900.0
2012-07-19 15:00:00,41.65,41.8,41.55,41.79,858600.0,27.0701,27.1676,27.0051,27.1611,858600.0
2012-07-19 15:30:00,41.79,42.14,41.77,42.01,2091600.0,27.1611,27.3886,27.1481,27.3041,2091600.0
2012-07-20 09:30:00,41.81,42.36,41.55,41.75,1626900.0,27.1741,27.5316,27.0051,27.1351,1626900.0
2012-07-20 10:00:00,41.75,41.83,41.35,41.48,931400.0,27.1351,27.1871,26.8751,26.9596,931400.0
2012-07-20 10:30:00,41.49,41.6,41.25,41.6,625100.0,26.9661,27.0376,26.8101,27.0376,625100.0
2012-07-20 11:00:00,41.6,41.6,41.18,41.31,580700.0,27.0376,27.0376,26.7646,26.8491,580700.0
2012-07-20 11:30:00,41.3,41.3,41.01,41.02,485000.0,26.8426,26.8426,26.6541,26.6606,485000.0
2012-07-20 12:00:00,41.02,41.06,40.77,40.95,651000.0,26.6606,26.6866,26.4982,26.6151,651000.0
2012-07-20 12:30:00,40.94,40.94,40.65,40.9,399300.0,26.6086,26.6086,26.4202,26.5826,399300.0
2012-07-20 13:00:00,40.9,41.08,40.83,40.91,366800.0,26.5826,26.6996,26.5371,26.5891,366800.0
2012-07-20 13:30:00,40.91,41.0,40.79,40.99,212100.0,26.5891,26.6476,26.5111,26.6411,212100.0
2012-07-20 14:00:00,41.0,41.06,40.9,40.92,340400.0,26.6476,26.6866,26.5826,26.5956,340400.0
2012-07-20 14:30:00,40.91,40.94,40.76,40.81,265900.0,26.5891,26.6086,26.4917,26.5241,265900.0
2012-07-20 15:00:00,40.81,40.86,40.71,40.71,485100.0,26.5241,26.5566,26.4592,26.4592,485100.0
2012-07-20 15:30:00,40.71,40.81,40.66,40.73,1154100.0,26.4592,26.5241,26.4267,26.4722,1154100.0
2012-07-23 09:30:00,39.36,39.53,38.07,38.3,2846600.0,25.5817,25.6922,24.7433,24.8928,2846600.0
2012-07-23 10:00:00,38.3,38.57,38.25,38.42,1291700.0,24.8928,25.0683,24.8603,24.9708,1291700.0
2012-07-23 10:30:00,38.41,38.57,38.28,38.38,932000.0,24.9643,25.0683,24.8798,24.9448,932000.0
2012-07-23 11:00:00,38.39,38.94,38.38,38.94,999600.0,24.9513,25.3088,24.9448,25.3088,999600.0
2012-07-23 11:30:00,38.94,39.15,38.81,39.02,635600.0,25.3088,25.4452,25.2243,25.3608,635600.0
2012-07-23 12:00:00,39.03,39.14,38.77,38.81,495100.0,25.3673,25.4387,25.1983,25.2243,495100.0
2012-07-23 12:30:00,38.81,39.07,38.76,39.06,271100.0,25.2243,25.3932,25.1918,25.3867,271100.0
2012-07-23 13:00:00,39.05,39.35,39.01,39.31,387500.0,25.3802,25.5752,25.3543,25.5492,387500.0
2012-07-23 13:30:00,39.3,39.56,39.3,39.44,498800.0,25.5427,25.7117,25.5427,25.6337,498800.0
2012-07-23 14:00:00,39.44,39.45,39.2,39.23,630300.0,25.6337,25.6402,25.4777,25.4972,630300.0
2012-07-23 14:30:00,39.23,39.28,38.82,38.89,742900.0,25.4972,25.5297,25.2308,25.2763,742900.0
2012-07-23 15:00:00,38.88,39.13,38.83,39.11,581900.0,25.2698,25.4322,25.2373,25.4192,581900.0
2012-07-23 15:30:00,39.13,39.15,38.92,39.1,1812500.0,25.4322,25.4452,25.2958,25.4127,1812500.0
2012-07-24 09:30:00,39.31,39.43,39.1,39.25,894300.0,25.5492,25.6272,25.4127,25.5102,894300.0
2012-07-24 10:00:00,39.22,39.29,38.8,39.02,739300.0,25.4907,25.5362,25.2178,25.3608,739300.0
2012-07-24 10:30:00,39.02,39.24,38.91,39.15,688300.0,25.3608,25.5037,25.2893,25.4452,688300.0
2012-07-24 11:00:00,39.14,39.28,39.02,39.23,855300.0,25.4387,25.5297,25.3608,25.4972,855300.0
2012-07-24 11:30:00,39.23,39.28,38.85,38.97,1052600.0,25.4972,25.5297,25.2503,25.3283,1052600.0
2012-07-24 12:00:00,38.96,38.97,38.59,38.68,587300.0,25.3218,25.3283,25.0813,25.1398,587300.0
2012-07-24 12:30:00,38.67,38.9,38.62,38.84,489700.0,25.1333,25.2828,25.1008,25.2438,489700.0
2012-07-24 13:00:00,38.84,38.84,38.62,38.65,504400.0,25.2438,25.2438,25.1008,25.1203,504400.0
2012-07-24 13:30:00,38.65,38.77,38.58,38.77,604700.0,25.1203,25.1983,25.0748,25.1983,604700.0
2012-07-24 14:00:00,38.76,38.76,38.52,38.61,605800.0,25.1918,25.1918,25.0358,25.0943,605800.0
2012-07-24 14:30:00,38.6,38.66,38.5,38.56,450300.0,25.0878,25.1268,25.0228,25.0618,450300.0
2012-07-24 15:00:00,38.56,38.58,38.31,38.51,751800.0,25.0618,25.0748,24.8993,25.0293,751800.0
2012-07-24 15:30:00,38.5,38.55,38.2,38.4,1705400.0,25.0228,25.0553,24.8278,24.9578,1705400.0
2012-07-25 09:30:00,38.66,38.69,37.75,37.89,1211600.0,25.1268,25.1463,24.5353,24.6263,1211600.0
2012-07-25 10:00:00,37.87,38.04,37.44,37.64,2720400.0,24.6133,24.7238,24.3338,24.4638,2720400.0
2012-07-25 10:30:00,37.64,37.7,37.46,37.47,1497700.0,24.4638,24.5028,24.3468,24.3533,1497700.0
2012-07-25 11:00:00,37.48,37.56,37.38,37.54,1001600.0,24.3598,24.4118,24.2948,24.3988,1001600.0
2012-07-25 11:30:00,37.54,37.59,37.47,37.56,1047200.0,24.3988,24.4313,24.3533,24.4118,1047200.0
2012-07-25 12:00:00,37.56,37.62,37.52,37.54,645700.0,24.4118,24.4508,24.3858,24.3988,645700.0
2012-07-25 12:30:00,37.53,37.65,37.52,37.65,635000.0,24.3923,24.4703,24.3858,24.4703,635000.0
2012-07-25 13:00:00,37.65,37.75,37.61,37.74,744700.0,24.4703,24.5353,24.4443,24.5288,744700.0
2012-07-25 13:30:00,37.74,37.86,37.72,37.86,858900.0,24.5288,24.6068,24.5158,24.6068,858900.0
2012-07-25 14:00:00,37.86,38.03,37.81,38.03,852600.0,24.6068,24.7173,24.5743,24.7173,852600.0
2012-07-25 14:30:00,38.02,38.36,38.02,38.27,1153400.0,24.7108,24.9318,24.7108,24.8733,1153400.0
2012-07-25 15:00:00,38.26,38.27,37.22,37.29,2693400.0,24.8668,24.8733,24.1909,24.2364,2693400.0
2012-07-25 15:30:00,37.3,37.54,37.16,37.47,3548400.0,24.2429,24.3988,24.1519,24.3533,3548400.0
2012-07-26 09:30:00,35.8,36.58,35.28,35.43,9271300.0,23.2679,23.7749,22.93,23.0275,9271300.0
2012-07-26 10:00:00,35.39,35.45,34.72,35.38,6016000.0,23.0015,23.0405,22.566,22.995,6016000.0
2012-07-26 10:30:00,35.37,35.56,35.11,35.47,2972800.0,22.9885,23.112,22.8195,23.0535,2972800.0
2012-07-26 11:00:00,35.49,35.75,35.31,35.68,2830100.0,23.0665,23.2354,22.9495,23.1899,2830100.0
2012-07-26 11:30:00,35.7,35.73,35.43,35.62,1664900.0,23.2029,23.2224,23.0275,23.1509,1664900.0
2012-07-26 12:00:00,35.61,36.07,35.57,35.86,1534500.0,23.1444,23.4434,23.1184,23.3069,1534500.0
2012-07-26 12:30:00,35.85,35.85,35.56,35.62,1088000.0,23.3004,23.3004,23.112,23.1509,1088000.0
2012-07-26 13:00:00,35.62,35.74,35.42,35.68,1282300.0,23.1509,23.2289,23.021,23.1899,1282300.0
2012-07-26 13:30:00,35.67,35.68,35.43,35.56,965000.0,23.1834,23.1899,23.0275,23.112,965000.0
2012-07-26 14:00:00,35.56,35.82,35.53,35.75,1017000.0,23.112,23.2809,23.0925,23.2354,1017000.0
2012-07-26 14:30:00,35.75,36.1,35.66,36.09,1118200.0,23.2354,23.4629,23.1769,23.4564,1118200.0
2012-07-26 15:00:00,36.09,36.25,36.0,36.18,1597100.0,23.4564,23.5604,23.3979,23.5149,1597100.0
2012-07-26 15:30:00,36.17,36.48,36.1,36.41,2691400.0,23.5084,23.7099,23.4629,23.6644,2691400.0
2012-07-27 09:30:00,36.5,37.07,36.4,36.8,1609200.0,23.7229,24.0934,23.6579,23.9179,1609200.0
2012-07-27 10:00:00,36.8,36.85,36.18,36.24,1693000.0,23.9179,23.9504,23.5149,23.5539,1693000.0
2012-07-27 10:30:00,36.25,36.48,36.06,36.31,1200300.0,23.5604,23.7099,23.4369,23.5994,1200300.0
2012-07-27 11:00:00,36.31,36.45,35.82,35.86,1445800.0,23.5994,23.6904,23.2809,23.3069,1445800.0
2012-07-27 11:30:00,35.86,36.05,35.58,36.05,1530100.0,23.3069,23.4304,23.1249,23.4304,1530100.0
2012-07-27 12:00:00,36.05,36.07,35.76,36.05,682100.0,23.4304,23.4434,23.2419,23.4304,682100.0
2012-07-27 12:30:00,36.04,36.2,35.99,36.13,930800.0,23.4239,23.5279,23.3914,23.4824,930800.0
2012-07-27 13:00:00,36.13,36.15,35.92,36.14,671900.0,23.4824,23.4954,23.3459,23.4889,671900.0
2012-07-27 13:30:00,36.15,36.32,36.0,36.09,1274500.0,23.4954,23.6059,23.3979,23.4564,1274500.0
2012-07-27 14:00:00,36.09,36.51,36.08,36.51,882800.0,23.4564,23.7294,23.4499,23.7294,882800.0
2012-07-27 14:30:00,36.51,36.51,36.17,36.37,1008600.0,23.7294,23.7294,23.5084,23.6384,1008600.0
2012-07-27 15:00:00,36.37,36.96,36.36,36.83,1781400.0,23.6384,24.0219,23.6319,23.9374,1781400.0
2012-07-27 15:30:00,36.83,36.94,36.67,36.79,1587800.0,23.9374,24.0089,23.8334,23.9114,1587800.0
2012-07-30 09:30:00,36.88,38.2,36.82,38.03,2452300.0,23.9699,24.8278,23.9309,24.7173,2452300.0
2012-07-30 10:00:00,38.03,38.29,37.83,38.04,2175700.0,24.7173,24.8863,24.5873,24.7238,2175700.0
2012-07-30 10:30:00,38.04,38.05,37.8,37.86,1231700.0,24.7238,24.7303,24.5678,24.6068,1231700.0
2012-07-30 11:00:00,37.85,37.86,37.38,37.57,955400.0,24.6003,24.6068,24.2948,24.4183,955400.0
2012-07-30 11:30:00,37.58,37.6,37.16,37.28,702100.0,24.4248,24.4378,24.1519,24.2299,702100.0
2012-07-30 12:00:00,37.29,37.29,37.07,37.22,564000.0,24.2364,24.2364,24.0934,24.1909,564000.0
2012-07-30 12:30:00,37.22,37.73,37.22,37.51,735400.0,24.1909,24.5223,24.1909,24.3793,735400.0
2012-07-30 13:00:00,37.49,37.74,37.46,37.66,407800.0,24.3663,24.5288,24.3468,24.4768,407800.0
2012-07-30 13:30:00,37.64,37.79,37.39,37.54,418800.0,24.4638,24.5613,24.3013,24.3988,418800.0
2012-07-30 14:00:00,37.54,37.54,37.23,37.48,613800.0,24.3988,24.3988,24.1974,24.3598,613800.0
2012-07-30 14:30:00,37.48,37.69,37.39,37.67,467200.0,24.3598,24.4963,24.3013,24.4833,467200.0
2012-07-30 15:00:00,37.68,37.69,37.45,37.61,666500.0,24.4898,24.4963,24.3403,24.4443,666500.0
2012-07-30 15:30:00,37.62,37.66,37.49,37.56,1417200.0,24.4508,24.4768,24.3663,24.4118,1417200.0
2012-07-31 09:30:00,37.07,37.49,36.9,37.18,1516900.0,24.0934,24.3663,23.9829,24.1649,1516900.0
2012-07-31 10:00:00,37.19,37.22,36.75,36.8,1228500.0,24.1714,24.1909,23.8854,23.9179,1228500.0
2012-07-31 10:30:00,36.8,36.85,36.45,36.45,1181300.0,23.9179,23.9504,23.6904,23.6904,1181300.0
2012-07-31 11:00:00,36.46,36.76,36.4,36.67,833900.0,23.6969,23.8919,23.6579,23.8334,833900.0
2012-07-31 11:30:00,36.67,36.71,36.47,36.65,612000.0,23.8334,23.8594,23.7034,23.8204,612000.0
2012-07-31 12:00:00,36.67,36.68,36.4,36.5,576600.0,23.8334,23.8399,23.6579,23.7229,576600.0
2012-07-31 12:30:00,36.51,36.54,36.31,36.37,277500.0,23.7294,23.7489,23.5994,23.6384,277500.0
2012-07-31 13:00:00,36.36,36.57,36.32,36.5,367900.0,23.6319,23.7684,23.6059,23.7229,367900.0
2012-07-31 13:30:00,36.49,36.5,36.33,36.4,562700.0,23.7164,23.7229,23.6124,23.6579,562700.0
2012-07-31 14:00:00,36.4,36.71,36.38,36.66,561400.0,23.6579,23.8594,23.6449,23.8269,561400.0
2012-07-31 14:30:00,36.66,36.83,36.6,36.65,597500.0,23.8269,23.9374,23.7879,23.8204,597500.0
2012-07-31 15:00:00,36.66,36.79,36.54,36.54,573700.0,23.8269,23.9114,23.7489,23.7489,573700.0
2012-07-31 15:30:00,36.55,36.57,36.28,36.43,1395500.0,23.7554,23.7684,23.5799,23.6774,1395500.0
2012-08-01 09:30:00,36.88,37.37,36.6,36.88,1481700.0,23.9699,24.2883,23.7879,23.9699,1481700.0
2012-08-01 10:00:00,36.88,36.96,36.5,36.87,832200.0,23.9699,24.0219,23.7229,23.9634,832200.0
2012-08-01 10:30:00,36.88,36.98,36.75,36.85,687900.0,23.9699,24.0349,23.8854,23.9504,687900.0
2012-08-01 11:00:00,36.86,36.88,36.7,36.84,385600.0,23.9569,23.9699,23.8529,23.9439,385600.0
2012-08-01 11:30:00,36.83,37.0,36.77,36.97,323600.0,23.9374,24.0479,23.8984,24.0284,323600.0
2012-08-01 12:00:00,36.99,37.05,36.9,36.97,353300.0,24.0414,24.0804,23.9829,24.0284,353300.0
2012-08-01 12:30:00,36.97,37.1,36.92,36.93,407800.0,24.0284,24.1129,23.9959,24.0024,407800.0
2012-08-01 13:00:00,36.92,36.96,36.81,36.83,254100.0,23.9959,24.0219,23.9244,23.9374,254100.0
2012-08-01 13:30:00,36.83,36.88,36.75,36.86,225300.0,23.9374,23.9699,23.8854,23.9569,225300.0
2012-08-01 14:00:00,36.86,37.0,36.68,37.0,530600.0,23.9569,24.0479,23.8399,24.0479,530600.0
2012-08-01 14:30:00,36.98,37.02,36.82,36.89,499600.0,24.0349,24.0609,23.9309,23.9764,499600.0
2012-08-01 15:00:00,36.89,37.29,36.85,37.24,854500.0,23.9764,24.2364,23.9504,24.2039,854500.0
2012-08-01 15:30:00,37.25,37.35,37.14,37.26,1617900.0,24.2104,24.2753,24.1389,24.2169,1617900.0
2012-08-02 09:30:00,36.88,37.61,36.57,37.36,1234400.0,23.9699,24.4443,23.7684,24.2818,1234400.0
2012-08-02 10:00:00,37.36,37.49,36.91,37.11,920500.0,24.2818,24.3663,23.9894,24.1194,920500.0
2012-08-02 10:30:00,37.12,37.12,36.7,36.75,1307600.0,24.1259,24.1259,23.8529,23.8854,1307600.0
2012-08-02 11:00:00,36.75,36.83,36.57,36.6,992800.0,23.8854,23.9374,23.7684,23.7879,992800.0
2012-08-02 11:30:00,36.6,36.66,36.52,36.61,622200.0,23.7879,23.8269,23.7359,23.7944,622200.0
2012-08-02 12:00:00,36.6,36.82,36.58,36.74,489700.0,23.7879,23.9309,23.7749,23.8789,489700.0
2012-08-02 12:30:00,36.73,36.74,36.29,36.42,868700.0,23.8724,23.8789,23.5864,23.6709,868700.0
2012-08-02 13:00:00,36.43,36.47,36.36,36.39,460600.0,23.6774,23.7034,23.6319,23.6514,460600.0
2012-08-02 13:30:00,36.4,36.47,36.31,36.41,498900.0,23.6579,23.7034,23.5994,23.6644,498900.0
2012-08-02 14:00:00,36.4,36.56,36.36,36.55,508500.0,23.6579,23.7619,23.6319,23.7554,508500.0
2012-08-02 14:30:00,36.54,36.71,36.53,36.58,543500.0,23.7489,23.8594,23.7424,23.7749,543500.0
2012-08-02 15:00:00,36.59,36.84,36.55,36.76,474700.0,23.7814,23.9439,23.7554,23.8919,474700.0
2012-08-02 15:30:00,36.75,36.92,36.68,36.92,1509700.0,23.8854,23.9959,23.8399,23.9959,1509700.0
2012-08-03 09:30:00,37.58,38.11,37.5,37.99,1784400.0,24.4248,24.7693,24.3728,24.6913,1784400.0
2012-08-03 10:00:00,37.98,38.18,37.73,37.88,963400.0,24.6848,24.8148,24.5223,24.6198,963400.0
2012-08-03 10:30:00,37.89,38.01,37.84,37.94,760700.0,24.6263,24.7043,24.5938,24.6588,760700.0
2012-08-03 11:00:00,37.94,38.0,37.85,37.9,772300.0,24.6588,24.6978,24.6003,24.6328,772300.0
2012-08-03 11:30:00,37.9,38.09,37.9,38.06,500700.0,24.6328,24.7563,24.6328,24.7368,500700.0
2012-08-03 12:00:00,38.07,38.18,38.0,38.15,418400.0,24.7433,24.8148,24.6978,24.7953,418400.0
2012-08-03 12:30:00,38.15,38.27,38.15,38.27,746200.0,24.7953,24.8733,24.7953,24.8733,746200.0
2012-08-03 13:00:00,38.27,38.36,38.23,38.35,621600.0,24.8733,24.9318,24.8473,24.9253,621600.0
2012-08-03 13:30:00,38.35,38.85,38.3,38.77,1425100.0,24.9253,25.2503,24.8928,25.1983,1425100.0
2012-08-03 14:00:00,38.77,38.77,38.57,38.68,646600.0,25.1983,25.1983,25.0683,25.1398,646600.0
2012-08-03 14:30:00,38.69,38.85,38.62,38.81,622900.0,25.1463,25.2503,25.1008,25.2243,622900.0
2012-08-03 15:00:00,38.82,38.85,38.66,38.73,835900.0,25.2308,25.2503,25.1268,25.1723,835900.0
2012-08-03 15:30:00,38.75,38.76,38.61,38.7,1677100.0,25.1853,25.1918,25.0943,25.1528,1677100.0
2012-08-06 09:30:00,38.32,38.8,38.1,38.66,1953700.0,24.9058,25.2178,24.7628,25.1268,1953700.0
2012-08-06 10:00:00,38.67,39.04,38.58,38.96,1080500.0,25.1333,25.3737,25.0748,25.3218,1080500.0
2012-08-06 10:30:00,38.96,39.23,38.8,39.16,1178600.0,25.3218,25.4972,25.2178,25.4517,1178600.0
2012-08-06 11:00:00,39.17,39.45,39.16,39.37,1278500.0,25.4582,25.6402,25.4517,25.5882,1278500.0
2012-08-06 11:30:00,39.37,39.43,39.24,39.38,641400.0,25.5882,25.6272,25.5037,25.5947,641400.0
2012-08-06 12:00:00,39.38,39.95,39.35,39.94,1683900.0,25.5947,25.9652,25.5752,25.9587,1683900.0
2012-08-06 12:30:00,39.94,40.02,39.68,39.95,1363100.0,25.9587,26.0107,25.7897,25.9652,1363100.0
2012-08-06 13:00:00,39.95,40.2,39.88,40.05,827000.0,25.9652,26.1277,25.9197,26.0302,827000.0
2012-08-06 13:30:00,40.04,40.06,39.66,39.71,842900.0,26.0237,26.0367,25.7767,25.8092,842900.0
2012-08-06 14:00:00,39.72,39.84,39.69,39.82,409400.0,25.8157,25.8937,25.7962,25.8807,409400.0
2012-08-06 14:30:00,39.82,40.15,39.82,40.04,996700.0,25.8807,26.0952,25.8807,26.0237,996700.0
2012-08-06 15:00:00,40.04,40.07,39.59,39.68,703300.0,26.0237,26.0432,25.7312,25.7897,703300.0
2012-08-06 15:30:00,39.68,39.78,39.49,39.6,1627800.0,25.7897,25.8547,25.6662,25.7377,1627800.0
2012-08-07 09:30:00,39.8,40.59,39.64,40.55,1939300.0,25.8677,26.3812,25.7637,26.3552,1939300.0
2012-08-07 10:00:00,40.55,41.1,40.45,40.94,1726600.0,26.3552,26.7126,26.2902,26.6086,1726600.0
2012-08-07 10:30:00,40.94,41.19,40.62,40.66,1248000.0,26.6086,26.7711,26.4007,26.4267,1248000.0
2012-08-07 11:00:00,40.66,40.68,40.38,40.5,869100.0,26.4267,26.4397,26.2447,26.3227,869100.0
2012-08-07 11:30:00,40.5,41.13,40.48,41.06,1034900.0,26.3227,26.7321,26.3097,26.6866,1034900.0
2012-08-07 12:00:00,41.06,41.07,40.71,40.75,616100.0,26.6866,26.6931,26.4592,26.4852,616100.0
2012-08-07 12:30:00,40.76,40.97,40.75,40.92,454100.0,26.4917,26.6281,26.4852,26.5956,454100.0
2012-08-07 13:00:00,40.91,41.03,40.85,40.9,476200.0,26.5891,26.6671,26.5501,26.5826,476200.0
2012-08-07 13:30:00,40.9,40.92,40.75,40.88,313200.0,26.5826,26.5956,26.4852,26.5696,313200.0
2012-08-07 14:00:00,40.88,40.98,40.76,40.77,482800.0,26.5696,26.6346,26.4917,26.4982,482800.0
2012-08-07 14:30:00,40.77,40.86,40.72,40.77,370000.0,26.4982,26.5566,26.4657,26.4982,370000.0
2012-08-07 15:00:00,40.77,40.78,40.61,40.66,593500.0,26.4982,26.5046,26.3942,26.4267,593500.0
2012-08-07 15:30:00,40.66,40.67,40.45,40.46,1205700.0,26.4267,26.4332,26.2902,26.2967,1205700.0
2012-08-08 09:30:00,40.4,40.47,39.7,39.78,1521700.0,26.2577,26.3032,25.8027,25.8547,1521700.0
2012-08-08 10:00:00,39.78,40.12,39.77,40.05,861900.0,25.8547,26.0757,25.8482,26.0302,861900.0
2012-08-08 10:30:00,40.06,40.06,39.88,39.97,582700.0,26.0367,26.0367,25.9197,25.9782,582700.0
2012-08-08 11:00:00,39.97,40.14,39.93,40.03,617000.0,25.9782,26.0887,25.9522,26.0172,617000.0
2012-08-08 11:30:00,40.04,40.07,39.95,39.97,402000.0,26.0237,26.0432,25.9652,25.9782,402000.0
2012-08-08 12:00:00,39.97,40.03,39.96,40.0,289800.0,25.9782,26.0172,25.9717,25.9977,289800.0
2012-08-08 12:30:00,40.0,40.02,39.84,39.97,473700.0,25.9977,26.0107,25.8937,25.9782,473700.0
2012-08-08 13:00:00,39.97,40.0,39.9,39.96,370500.0,25.9782,25.9977,25.9327,25.9717,370500.0
2012-08-08 13:30:00,39.96,39.98,39.86,39.87,435400.0,25.9717,25.9847,25.9067,25.9132,435400.0
2012-08-08 14:00:00,39.87,39.93,39.82,39.89,532500.0,25.9132,25.9522,25.8807,25.9262,532500.0
2012-08-08 14:30:00,39.87,39.99,39.82,39.83,601700.0,25.9132,25.9912,25.8807,25.8872,601700.0
2012-08-08 15:00:00,39.84,40.05,39.81,40.0,581300.0,25.8937,26.0302,25.8742,25.9977,581300.0
2012-08-08 15:30:00,39.99,40.03,39.84,40.01,1046200.0,25.9912,26.0172,25.8937,26.0042,1046200.0
2012-08-09 09:30:00,40.06,40.33,39.94,40.05,841600.0,26.0367,26.2122,25.9587,26.0302,841600.0
2012-08-09 10:00:00,40.05,40.15,39.98,40.01,567200.0,26.0302,26.0952,25.9847,26.0042,567200.0
2012-08-09 10:30:00,40.02,40.11,39.94,40.01,517400.0,26.0107,26.0692,25.9587,26.0042,517400.0
2012-08-09 11:00:00,40.02,40.05,39.99,40.02,336000.0,26.0107,26.0302,25.9912,26.0107,336000.0
2012-08-09 11:30:00,40.01,40.04,39.77,39.83,545400.0,26.0042,26.0237,25.8482,25.8872,545400.0
2012-08-09 12:00:00,39.84,39.87,39.59,39.63,845300.0,25.8937,25.9132,25.7312,25.7572,845300.0
2012-08-09 12:30:00,39.62,39.72,39.58,39.71,408500.0,25.7507,25.8157,25.7247,25.8092,408500.0
2012-08-09 13:00:00,39.73,39.76,39.65,39.73,280100.0,25.8222,25.8417,25.7702,25.8222,280100.0
2012-08-09 13:30:00,39.73,39.77,39.61,39.62,235200.0,25.8222,25.8482,25.7442,25.7507,235200.0
2012-08-09 14:00:00,39.62,39.72,39.59,39.72,475500.0,25.7507,25.8157,25.7312,25.8157,475500.0
2012-08-09 14:30:00,39.71,39.85,39.7,39.75,477000.0,25.8092,25.9002,25.8027,25.8352,477000.0
2012-08-09 15:00:00,39.74,39.78,39.66,39.69,386300.0,25.8287,25.8547,25.7767,25.7962,386300.0
2012-08-09 15:30:00,39.69,39.87,39.69,39.86,1342100.0,25.7962,25.9132,25.7962,25.9067,1342100.0
2012-08-10 09:30:00,39.4,39.54,38.9,39.14,1264800.0,25.6077,25.6987,25.2828,25.4387,1264800.0
2012-08-10 10:00:00,39.15,39.34,38.98,39.27,806800.0,25.4452,25.5687,25.3348,25.5232,806800.0
2012-08-10 10:30:00,39.27,39.45,39.24,39.29,513700.0,25.5232,25.6402,25.5037,25.5362,513700.0
2012-08-10 11:00:00,39.29,39.58,39.18,39.58,455600.0,25.5362,25.7247,25.4647,25.7247,455600.0
2012-08-10 11:30:00,39.57,39.7,39.5,39.64,365400.0,25.7182,25.8027,25.6727,25.7637,365400.0
2012-08-10 12:00:00,39.62,39.7,39.55,39.7,174900.0,25.7507,25.8027,25.7052,25.8027,174900.0
2012-08-10 12:30:00,39.7,39.74,39.44,39.49,235200.0,25.8027,25.8287,25.6337,25.6662,235200.0
2012-08-10 13:00:00,39.49,39.56,39.46,39.46,124600.0,25.6662,25.7117,25.6467,25.6467,124600.0
2012-08-10 13:30:00,39.47,39.53,39.31,39.53,338500.0,25.6532,25.6922,25.5492,25.6922,338500.0
2012-08-10 14:00:00,39.52,39.67,39.52,39.65,251800.0,25.6857,25.7832,25.6857,25.7702,251800.0
2012-08-10 14:30:00,39.65,39.77,39.61,39.75,428900.0,25.7702,25.8482,25.7442,25.8352,428900.0
2012-08-10 15:00:00,39.74,39.8,39.69,39.79,346700.0,25.8287,25.8677,25.7962,25.8612,346700.0
2012-08-10 15:30:00,39.79,39.96,39.76,39.96,766500.0,25.8612,25.9717,25.8417,25.9717,766500.0
2012-08-13 09:30:00,39.75,40.15,39.55,40.04,818500.0,25.8352,26.0952,25.7052,26.0237,818500.0
2012-08-13 10:00:00,40.04,40.09,39.35,39.53,592300.0,26.0237,26.0562,25.5752,25.6922,592300.0
2012-08-13 10:30:00,39.52,39.56,39.28,39.29,545400.0,25.6857,25.7117,25.5297,25.5362,545400.0
2012-08-13 11:00:00,39.29,39.31,39.06,39.3,699000.0,25.5362,25.5492,25.3867,25.5427,699000.0
2012-08-13 11:30:00,39.3,39.44,39.25,39.42,384600.0,25.5427,25.6337,25.5102,25.6207,384600.0
2012-08-13 12:00:00,39.41,39.43,39.2,39.42,403100.0,25.6142,25.6272,25.4777,25.6207,403100.0
2012-08-13 12:30:00,39.41,39.57,39.36,39.45,388100.0,25.6142,25.7182,25.5817,25.6402,388100.0
2012-08-13 13:00:00,39.44,39.47,39.17,39.34,623100.0,25.6337,25.6532,25.4582,25.5687,623100.0
2012-08-13 13:30:00,39.35,39.37,39.09,39.22,604600.0,25.5752,25.5882,25.4062,25.4907,604600.0
2012-08-13 14:00:00,39.21,39.45,39.18,39.34,483400.0,25.4842,25.6402,25.4647,25.5687,483400.0
2012-08-13 14:30:00,39.35,39.38,38.92,39.14,778800.0,25.5752,25.5947,25.2958,25.4387,778800.0
2012-08-13 15:00:00,39.14,39.33,39.13,39.19,504500.0,25.4387,25.5622,25.4322,25.4712,504500.0
2012-08-13 15:30:00,39.2,39.43,39.19,39.36,1338500.0,25.4777,25.6272,25.4712,25.5817,1338500.0
2012-08-14 09:30:00,39.53,39.65,39.04,39.29,975100.0,25.6922,25.7702,25.3737,25.5362,975100.0
2012-08-14 10:00:00,39.28,39.36,39.02,39.06,951400.0,25.5297,25.5817,25.3608,25.3867,951400.0
2012-08-14 10:30:00,39.06,39.3,38.91,39.3,748000.0,25.3867,25.5427,25.2893,25.5427,748000.0
2012-08-14 11:00:00,39.3,39.32,39.0,39.06,712200.0,25.5427,25.5557,25.3478,25.3867,712200.0
2012-08-14 11:30:00,39.06,39.2,39.06,39.16,340400.0,25.3867,25.4777,25.3867,25.4517,340400.0
2012-08-14 12:00:00,39.16,39.23,39.11,39.21,208900.0,25.4517,25.4972,25.4192,25.4842,208900.0
2012-08-14 12:30:00,39.21,39.25,39.02,39.04,240900.0,25.4842,25.5102,25.3608,25.3737,240900.0
2012-08-14 13:00:00,39.04,39.11,39.0,39.03,317700.0,25.3737,25.4192,25.3478,25.3673,317700.0
2012-08-14 13:30:00,39.02,39.08,38.94,38.97,319300.0,25.3608,25.3997,25.3088,25.3283,319300.0
2012-08-14 14:00:00,38.97,39.05,38.9,38.95,263600.0,25.3283,25.3802,25.2828,25.3153,263600.0
2012-08-14 14:30:00,38.95,39.04,38.87,39.03,432500.0,25.3153,25.3737,25.2633,25.3673,432500.0
2012-08-14 15:00:00,39.02,39.03,38.88,38.95,445000.0,25.3608,25.3673,25.2698,25.3153,445000.0
2012-08-14 15:30:00,38.95,38.96,38.71,38.85,912000.0,25.3153,25.3218,25.1593,25.2503,912000.0
2012-08-15 09:30:00,38.87,39.63,38.73,39.61,1712200.0,25.2633,25.7572,25.1723,25.7442,1712200.0
2012-08-15 10:00:00,39.62,39.64,39.24,39.39,906000.0,25.7507,25.7637,25.5037,25.6012,906000.0
2012-08-15 10:30:00,39.41,39.45,39.15,39.37,432000.0,25.6142,25.6402,25.4452,25.5882,432000.0
2012-08-15 11:00:00,39.37,39.49,39.26,39.29,338500.0,25.5882,25.6662,25.5167,25.5362,338500.0
2012-08-15 11:30:00,39.29,39.44,39.26,39.39,267300.0,25.5362,25.6337,25.5167,25.6012,267300.0
2012-08-15 12:00:00,39.4,39.49,39.38,39.43,294400.0,25.6077,25.6662,25.5947,25.6272,294400.0
2012-08-15 12:30:00,39.43,39.48,39.33,39.41,251400.0,25.6272,25.6597,25.5622,25.6142,251400.0
2012-08-15 13:00:00,39.42,39.42,39.32,39.33,243200.0,25.6207,25.6207,25.5557,25.5622,243200.0
2012-08-15 13:30:00,39.33,39.38,39.2,39.24,394900.0,25.5622,25.5947,25.4777,25.5037,394900.0
2012-08-15 14:00:00,39.25,39.34,39.19,39.32,164200.0,25.5102,25.5687,25.4712,25.5557,164200.0
2012-08-15 14:30:00,39.31,39.43,39.31,39.38,181700.0,25.5492,25.6272,25.5492,25.5947,181700.0
2012-08-15 15:00:00,39.38,39.41,39.23,39.28,187400.0,25.5947,25.6142,25.4972,25.5297,187400.0
2012-08-15 15:30:00,39.28,39.35,39.2,39.35,935400.0,25.5297,25.5752,25.4777,25.5752,935400.0
2012-08-16 09:30:00,39.62,40.32,39.44,40.32,1354700.0,25.7507,26.2057,25.6337,26.2057,1354700.0
2012-08-16 10:00:00,40.28,40.63,40.17,40.53,1524700.0,26.1797,26.4072,26.1082,26.3422,1524700.0
2012-08-16 10:30:00,40.54,40.96,40.49,40.93,1568100.0,26.3487,26.6216,26.3162,26.6021,1568100.0
2012-08-16 11:00:00,40.92,40.96,40.66,40.74,704300.0,26.5956,26.6216,26.4267,26.4787,704300.0
2012-08-16 11:30:00,40.75,40.97,40.73,40.91,558600.0,26.4852,26.6281,26.4722,26.5891,558600.0
2012-08-16 12:00:00,40.92,40.96,40.83,40.86,401200.0,26.5956,26.6216,26.5371,26.5566,401200.0
2012-08-16 12:30:00,40.86,40.93,40.78,40.86,319900.0,26.5566,26.6021,26.5046,26.5566,319900.0
2012-08-16 13:00:00,40.87,41.08,40.87,41.07,638000.0,26.5631,26.6996,26.5631,26.6931,638000.0
2012-08-16 13:30:00,41.08,41.11,40.94,41.11,407800.0,26.6996,26.7191,26.6086,26.7191,407800.0
2012-08-16 14:00:00,41.1,41.25,41.02,41.12,820000.0,26.7126,26.8101,26.6606,26.7256,820000.0
2012-08-16 14:30:00,41.12,41.2,41.08,41.14,422600.0,26.7256,26.7776,26.6996,26.7386,422600.0
2012-08-16 15:00:00,41.14,41.29,41.1,41.27,644600.0,26.7386,26.8361,26.7126,26.8231,644600.0
2012-08-16 15:30:00,41.27,41.32,41.12,41.19,1199600.0,26.8231,26.8556,26.7256,26.7711,1199600.0
2012-08-17 09:30:00,41.62,42.1,41.4,41.98,1782900.0,27.0506,27.3626,26.9076,27.2846,1782900.0
2012-08-17 10:00:00,41.99,42.0,41.72,41.89,898600.0,27.2911,27.2976,27.1156,27.2261,898600.0
2012-08-17 10:30:00,41.9,41.91,41.66,41.81,997000.0,27.2326,27.2391,27.0766,27.1741,997000.0
2012-08-17 11:00:00,41.81,41.88,41.64,41.71,524800.0,27.1741,27.2196,27.0636,27.1091,524800.0
2012-08-17 11:30:00,41.71,41.72,41.6,41.67,382900.0,27.1091,27.1156,27.0376,27.0831,382900.0
2012-08-17 12:00:00,41.67,41.69,41.41,41.42,354900.0,27.0831,27.0961,26.9141,26.9206,354900.0
2012-08-17 12:30:00,41.42,41.59,41.29,41.43,487100.0,26.9206,27.0311,26.8361,26.9271,487100.0
2012-08-17 13:00:00,41.43,41.57,41.43,41.43,277100.0,26.9271,27.0181,26.9271,26.9271,277100.0
2012-08-17 13:30:00,41.42,41.47,41.34,41.38,234300.0,26.9206,26.9531,26.8686,26.8946,234300.0
2012-08-17 14:00:00,41.37,41.43,41.32,41.41,358200.0,26.8881,26.9271,26.8556,26.9141,358200.0
2012-08-17 14:30:00,41.41,41.45,41.29,41.41,335600.0,26.9141,26.9401,26.8361,26.9141,335600.0
2012-08-17 15:00:00,41.42,41.43,41.32,41.34,355500.0,26.9206,26.9271,26.8556,26.8686,355500.0
2012-08-17 15:30:00,41.33,41.46,41.32,41.44,858900.0,26.8621,26.9466,26.8556,26.9336,858900.0
2012-08-20 09:30:00,42.9,43.55,42.9,43.22,2591800.0,27.8825,28.305,27.8825,28.0905,2591800.0
2012-08-20 10:00:00,43.22,43.34,43.0,43.18,1577600.0,28.0905,28.1685,27.9475,28.0645,1577600.0
2012-08-20 10:30:00,43.19,43.35,43.02,43.04,946200.0,28.071,28.175,27.9605,27.9735,946200.0
2012-08-20 11:00:00,43.05,43.05,42.77,43.0,1404800.0,27.98,27.98,27.798,27.9475,1404800.0
2012-08-20 11:30:00,43.0,43.16,42.92,42.96,663400.0,27.9475,28.0515,27.8955,27.9215,663400.0
2012-08-20 12:00:00,42.95,42.98,42.77,42.85,521100.0,27.915,27.9345,27.798,27.85,521100.0
2012-08-20 12:30:00,42.86,42.9,42.79,42.88,439400.0,27.8565,27.8825,27.811,27.8695,439400.0
2012-08-20 13:00:00,42.9,42.9,42.73,42.76,452500.0,27.8825,27.8825,27.772,27.7915,452500.0
2012-08-20 13:30:00,42.77,42.87,42.71,42.85,502500.0,27.798,27.863,27.759,27.85,502500.0
2012-08-20 14:00:00,42.85,42.91,42.74,42.84,473800.0,27.85,27.889,27.7785,27.8435,473800.0
2012-08-20 14:30:00,42.84,42.91,42.75,42.75,424500.0,27.8435,27.889,27.785,27.785,424500.0
2012-08-20 15:00:00,42.75,42.89,42.73,42.88,587600.0,27.785,27.876,27.772,27.8695,587600.0
2012-08-20 15:30:00,42.88,42.96,42.75,42.85,1268000.0,27.8695,27.9215,27.785,27.85,1268000.0
2012-08-21 09:30:00,43.1,43.53,43.01,43.48,1491100.0,28.0125,28.292,27.954,28.2595,1491100.0
2012-08-21 10:00:00,43.49,43.51,43.29,43.41,655700.0,28.266,28.279,28.136,28.214,655700.0
2012-08-21 10:30:00,43.41,43.45,43.25,43.27,694000.0,28.214,28.24,28.11,28.123,694000.0
2012-08-21 11:00:00,43.27,43.29,42.75,42.76,841300.0,28.123,28.136,27.785,27.7915,841300.0
2012-08-21 11:30:00,42.76,42.94,42.62,42.89,678000.0,27.7915,27.9085,27.7005,27.876,678000.0
2012-08-21 12:00:00,42.88,42.9,42.39,42.54,571700.0,27.8695,27.8825,27.5511,27.6485,571700.0
2012-08-21 12:30:00,42.52,42.59,42.35,42.44,468900.0,27.6355,27.681,27.5251,27.5836,468900.0
2012-08-21 13:00:00,42.45,42.47,42.06,42.17,615600.0,27.5901,27.6031,27.3366,27.4081,615600.0
2012-08-21 13:30:00,42.18,42.3,42.01,42.3,425100.0,27.4146,27.4926,27.3041,27.4926,425100.0
2012-08-21 14:00:00,42.3,42.37,42.1,42.17,482200.0,27.4926,27.5381,27.3626,27.4081,482200.0
2012-08-21 14:30:00,42.18,42.27,42.11,42.16,445900.0,27.4146,27.4731,27.3691,27.4016,445900.0
2012-08-21 15:00:00,42.17,42.21,42.0,42.15,524600.0,27.4081,27.4341,27.2976,27.3951,524600.0
2012-08-21 15:30:00,42.14,42.34,42.04,42.3,1127300.0,27.3886,27.5186,27.3236,27.4926,1127300.0
2012-08-22 09:30:00,42.46,43.2,42.06,43.18,1653800.0,27.5966,28.0775,27.3366,28.0645,1653800.0
2012-08-22 10:00:00,43.17,43.75,43.11,43.61,1720000.0,28.058,28.435,28.019,28.344,1720000.0
2012-08-22 10:30:00,43.62,43.75,43.38,43.4,828900.0,28.3505,28.435,28.1945,28.2075,828900.0
2012-08-22 11:00:00,43.39,43.44,43.11,43.13,815100.0,28.201,28.2335,28.019,28.032,815100.0
2012-08-22 11:30:00,43.12,43.48,43.0,43.44,963400.0,28.0255,28.2595,27.9475,28.2335,963400.0
2012-08-22 12:00:00,43.42,43.48,43.16,43.28,556300.0,28.2205,28.2595,28.0515,28.1295,556300.0
2012-08-22 12:30:00,43.28,43.41,43.18,43.22,332500.0,28.1295,28.214,28.0645,28.0905,332500.0
2012-08-22 13:00:00,43.23,43.3,43.13,43.29,256700.0,28.097,28.1425,28.032,28.136,256700.0
2012-08-22 13:30:00,43.29,43.46,43.26,43.41,336400.0,28.136,28.2465,28.1165,28.214,336400.0
2012-08-22 14:00:00,43.41,43.7,43.37,43.56,682000.0,28.214,28.4025,28.188,28.3115,682000.0
2012-08-22 14:30:00,43.56,43.83,43.54,43.79,981500.0,28.3115,28.487,28.2985,28.461,981500.0
2012-08-22 15:00:00,43.81,43.87,43.52,43.54,961200.0,28.474,28.513,28.2855,28.2985,961200.0
2012-08-22 15:30:00,43.54,43.63,43.33,43.37,1729200.0,28.2985,28.357,28.162,28.188,1729200.0
2012-08-23 09:30:00,43.57,43.68,43.1,43.22,1280700.0,28.318,28.3895,28.0125,28.0905,1280700.0
2012-08-23 10:00:00,43.2,43.65,43.2,43.61,828500.0,28.0775,28.37,28.0775,28.344,828500.0
2012-08-23 10:30:00,43.6,43.61,43.27,43.4,584200.0,28.3375,28.344,28.123,28.2075,584200.0
2012-08-23 11:00:00,43.4,43.55,43.32,43.53,469000.0,28.2075,28.305,28.1555,28.292,469000.0
2012-08-23 11:30:00,43.53,43.53,43.35,43.42,458100.0,28.292,28.292,28.175,28.2205,458100.0
2012-08-23 12:00:00,43.43,43.45,43.08,43.15,546600.0,28.227,28.24,27.9995,28.045,546600.0
2012-08-23 12:30:00,43.15,43.23,43.09,43.15,668000.0,28.045,28.097,28.006,28.045,668000.0
2012-08-23 13:00:00,43.15,43.29,43.06,43.08,610200.0,28.045,28.136,27.9865,27.9995,610200.0
2012-08-23 13:30:00,43.08,43.18,43.03,43.12,375200.0,27.9995,28.0645,27.967,28.0255,375200.0
2012-08-23 14:00:00,43.11,43.29,43.11,43.23,384100.0,28.019,28.136,28.019,28.097,384100.0
2012-08-23 14:30:00,43.23,43.26,43.15,43.17,287300.0,28.097,28.1165,28.045,28.058,287300.0
2012-08-23 15:00:00,43.16,43.3,43.1,43.12,402400.0,28.0515,28.1425,28.0125,28.0255,402400.0
2012-08-23 15:30:00,43.11,43.18,43.05,43.12,844900.0,28.019,28.0645,27.98,28.0255,844900.0
2012-08-24 09:30:00,42.76,42.84,42.27,42.46,1044000.0,27.7915,27.8435,27.4731,27.5966,1044000.0
2012-08-24 10:00:00,42.47,42.62,42.4,42.45,557600.0,27.6031,27.7005,27.5576,27.5901,557600.0
2012-08-24 10:30:00,42.45,42.55,42.4,42.5,537100.0,27.5901,27.655,27.5576,27.6226,537100.0
2012-08-24 11:00:00,42.51,42.77,42.47,42.64,552000.0,27.629,27.798,27.6031,27.7135,552000.0
2012-08-24 11:30:00,42.64,42.81,42.63,42.79,421600.0,27.7135,27.824,27.707,27.811,421600.0
2012-08-24 12:00:00,42.8,42.89,42.7,42.7,248900.0,27.8175,27.876,27.7525,27.7525,248900.0
2012-08-24 12:30:00,42.7,42.71,42.53,42.54,401300.0,27.7525,27.759,27.642,27.6485,401300.0
2012-08-24 13:00:00,42.56,42.59,42.52,42.55,276000.0,27.6615,27.681,27.6355,27.655,276000.0
2012-08-24 13:30:00,42.54,42.64,42.53,42.57,333500.0,27.6485,27.7135,27.642,27.668,333500.0
2012-08-24 14:00:00,42.58,42.63,42.54,42.62,215800.0,27.6745,27.707,27.6485,27.7005,215800.0
2012-08-24 14:30:00,42.62,42.63,42.53,42.55,332200.0,27.7005,27.707,27.642,27.655,332200.0
2012-08-24 15:00:00,42.55,42.63,42.54,42.57,567000.0,27.655,27.707,27.6485,27.668,567000.0
2012-08-24 15:30:00,42.58,42.73,42.53,42.63,864200.0,27.6745,27.772,27.642,27.707,864200.0
2012-08-27 09:30:00,42.76,42.83,41.92,41.96,1334000.0,27.7915,27.837,27.2456,27.2716,1334000.0
2012-08-27 10:00:00,41.95,42.14,41.9,42.08,773200.0,27.2651,27.3886,27.2326,27.3496,773200.0
2012-08-27 10:30:00,42.07,42.12,42.0,42.06,256900.0,27.3431,27.3756,27.2976,27.3366,256900.0
2012-08-27 11:00:00,42.07,42.31,42.06,42.24,356300.0,27.3431,27.4991,27.3366,27.4536,356300.0
2012-08-27 11:30:00,42.24,42.25,42.06,42.07,254400.0,27.4536,27.4601,27.3366,27.3431,254400.0
2012-08-27 12:00:00,42.07,42.16,41.96,42.04,442400.0,27.3431,27.4016,27.2716,27.3236,442400.0
2012-08-27 12:30:00,42.04,42.2,42.03,42.18,274300.0,27.3236,27.4276,27.3171,27.4146,274300.0
2012-08-27 13:00:00,42.17,42.27,42.14,42.27,241800.0,27.4081,27.4731,27.3886,27.4731,241800.0
2012-08-27 13:30:00,42.27,42.27,42.02,42.02,347600.0,27.4731,27.4731,27.3106,27.3106,347600.0
2012-08-27 14:00:00,42.03,42.15,42.0,42.02,288700.0,27.3171,27.3951,27.2976,27.3106,288700.0
2012-08-27 14:30:00,42.02,42.12,42.0,42.08,377200.0,27.3106,27.3756,27.2976,27.3496,377200.0
2012-08-27 15:00:00,42.08,42.11,42.01,42.09,529800.0,27.3496,27.3691,27.3041,27.3561,529800.0
2012-08-27 15:30:00,42.08,42.18,41.97,42.02,1058700.0,27.3496,27.4146,27.2781,27.3106,1058700.0
2012-08-28 09:30:00,41.98,42.63,41.72,42.41,1267400.0,27.2846,27.707,27.1156,27.5641,1267400.0
2012-08-28 10:00:00,42.38,42.49,42.09,42.42,1271800.0,27.5446,27.6161,27.3561,27.5706,1271800.0
2012-08-28 10:30:00,42.44,42.55,42.26,42.34,555300.0,27.5836,27.655,27.4666,27.5186,555300.0
2012-08-28 11:00:00,42.34,42.7,42.3,42.67,397400.0,27.5186,27.7525,27.4926,27.733,397400.0
2012-08-28 11:30:00,42.66,42.8,42.51,42.76,420700.0,27.7265,27.8175,27.629,27.7915,420700.0
2012-08-28 12:00:00,42.77,42.8,42.71,42.77,283600.0,27.798,27.8175,27.759,27.798,283600.0
2012-08-28 12:30:00,42.78,42.88,42.73,42.86,311700.0,27.8045,27.8695,27.772,27.8565,311700.0
2012-08-28 13:00:00,42.86,42.87,42.64,42.66,209600.0,27.8565,27.863,27.7135,27.7265,209600.0
2012-08-28 13:30:00,42.66,42.68,42.49,42.63,250700.0,27.7265,27.7395,27.6161,27.707,250700.0
2012-08-28 14:00:00,42.62,42.79,42.62,42.79,347200.0,27.7005,27.811,27.7005,27.811,347200.0
2012-08-28 14:30:00,42.79,42.88,42.71,42.72,304600.0,27.811,27.8695,27.759,27.7655,304600.0
2012-08-28 15:00:00,42.73,42.82,42.56,42.68,483000.0,27.772,27.8305,27.6615,27.7395,483000.0
2012-08-28 15:30:00,42.66,42.77,42.64,42.71,719200.0,27.7265,27.798,27.7135,27.759,719200.0
2012-08-29 09:30:00,42.73,42.99,42.44,42.47,658000.0,27.772,27.941,27.5836,27.6031,658000.0
2012-08-29 10:00:00,42.47,42.56,42.4,42.46,444900.0,27.6031,27.6615,27.5576,27.5966,444900.0
2012-08-29 10:30:00,42.46,42.47,42.09,42.13,507900.0,27.5966,27.6031,27.3561,27.3821,507900.0
2012-08-29 11:00:00,42.13,42.17,41.95,42.07,657400.0,27.3821,27.4081,27.2651,27.3431,657400.0
2012-08-29 11:30:00,42.07,42.2,42.04,42.07,363200.0,27.3431,27.4276,27.3236,27.3431,363200.0
2012-08-29 12:00:00,42.09,42.18,42.07,42.15,197200.0,27.3561,27.4146,27.3431,27.3951,197200.0
2012-08-29 12:30:00,42.15,42.33,42.12,42.27,522500.0,27.3951,27.5121,27.3756,27.4731,522500.0
2012-08-29 13:00:00,42.27,42.46,42.27,42.38,396900.0,27.4731,27.5966,27.4731,27.5446,396900.0
2012-08-29 13:30:00,42.38,42.55,42.34,42.49,381900.0,27.5446,27.655,27.5186,27.6161,381900.0
2012-08-29 14:00:00,42.48,42.53,42.36,42.53,354900.0,27.6096,27.642,27.5316,27.642,354900.0
2012-08-29 14:30:00,42.53,42.58,42.47,42.48,447600.0,27.642,27.6745,27.6031,27.6096,447600.0
2012-08-29 15:00:00,42.49,42.54,42.43,42.53,270800.0,27.6161,27.6485,27.5771,27.642,270800.0
2012-08-29 15:30:00,42.54,42.6,42.48,42.52,810800.0,27.6485,27.6875,27.6096,27.6355,810800.0
2012-08-30 09:30:00,42.38,42.41,42.13,42.27,302100.0,27.5446,27.5641,27.3821,27.4731,302100.0
2012-08-30 10:00:00,42.27,42.27,41.83,41.87,518900.0,27.4731,27.4731,27.1871,27.2131,518900.0
2012-08-30 10:30:00,41.86,41.99,41.7,41.84,575900.0,27.2066,27.2911,27.1026,27.1936,575900.0
2012-08-30 11:00:00,41.84,42.0,41.78,42.0,354900.0,27.1936,27.2976,27.1546,27.2976,354900.0
2012-08-30 11:30:00,42.0,42.03,41.8,41.88,197000.0,27.2976,27.3171,27.1676,27.2196,197000.0
2012-08-30 12:00:00,41.87,41.9,41.77,41.79,165700.0,27.2131,27.2326,27.1481,27.1611,165700.0
2012-08-30 12:30:00,41.78,41.84,41.7,41.81,230700.0,27.1546,27.1936,27.1026,27.1741,230700.0
2012-08-30 13:00:00,41.82,41.82,41.62,41.74,429600.0,27.1806,27.1806,27.0506,27.1286,429600.0
2012-08-30 13:30:00,41.74,41.78,41.7,41.77,170300.0,27.1286,27.1546,27.1026,27.1481,170300.0
2012-08-30 14:00:00,41.77,41.9,41.73,41.76,258600.0,27.1481,27.2326,27.1221,27.1416,258600.0
2012-08-30 14:30:00,41.75,41.8,41.69,41.76,188900.0,27.1351,27.1676,27.0961,27.1416,188900.0
2012-08-30 15:00:00,41.77,41.89,41.77,41.89,193200.0,27.1481,27.2261,27.1481,27.2261,193200.0
2012-08-30 15:30:00,41.89,41.9,41.72,41.77,621600.0,27.2261,27.2326,27.1156,27.1481,621600.0
2012-08-31 09:30:00,42.08,42.28,42.0,42.11,505200.0,27.3496,27.4796,27.2976,27.3691,505200.0
2012-08-31 10:00:00,42.12,42.17,41.44,42.03,771800.0,27.3756,27.4081,26.9336,27.3171,771800.0
2012-08-31 10:30:00,42.04,42.19,41.95,42.17,502200.0,27.3236,27.4211,27.2651,27.4081,502200.0
2012-08-31 11:00:00,42.17,42.5,42.16,42.27,651300.0,27.4081,27.6226,27.4016,27.4731,651300.0
2012-08-31 11:30:00,42.27,42.45,42.27,42.37,276500.0,27.4731,27.5901,27.4731,27.5381,276500.0
2012-08-31 12:00:00,42.35,42.38,42.13,42.24,248100.0,27.5251,27.5446,27.3821,27.4536,248100.0
2012-08-31 12:30:00,42.23,42.28,42.12,42.16,182800.0,27.4471,27.4796,27.3756,27.4016,182800.0
2012-08-31 13:00:00,42.17,42.17,42.03,42.07,158800.0,27.4081,27.4081,27.3171,27.3431,158800.0
2012-08-31 13:30:00,42.07,42.25,42.06,42.22,306400.0,27.3431,27.4601,27.3366,27.4406,306400.0
2012-08-31 14:00:00,42.24,42.3,42.18,42.29,179800.0,27.4536,27.4926,27.4146,27.4861,179800.0
2012-08-31 14:30:00,42.28,42.34,42.25,42.33,230000.0,27.4796,27.5186,27.4601,27.5121,230000.0
2012-08-31 15:00:00,42.32,42.34,42.19,42.3,445900.0,27.5056,27.5186,27.4211,27.4926,445900.0
2012-08-31 15:30:00,42.3,42.44,42.26,42.39,828000.0,27.4926,27.5836,27.4666,27.5511,828000.0
2012-09-04 09:30:00,42.19,42.46,42.01,42.21,725400.0,27.4211,27.5966,27.3041,27.4341,725400.0
2012-09-04 10:00:00,42.21,42.21,41.65,41.7,712000.0,27.4341,27.4341,27.0701,27.1026,712000.0
2012-09-04 10:30:00,41.69,41.74,41.51,41.6,537800.0,27.0961,27.1286,26.9791,27.0376,537800.0
2012-09-04 11:00:00,41.6,41.61,41.45,41.6,418000.0,27.0376,27.0441,26.9401,27.0376,418000.0
2012-09-04 11:30:00,41.59,41.83,41.59,41.77,418000.0,27.0311,27.1871,27.0311,27.1481,418000.0
2012-09-04 12:00:00,41.77,41.78,41.58,41.62,237000.0,27.1481,27.1546,27.0246,27.0506,237000.0
2012-09-04 12:30:00,41.62,41.76,41.61,41.74,276700.0,27.0506,27.1416,27.0441,27.1286,276700.0
2012-09-04 13:00:00,41.74,41.86,41.72,41.82,195000.0,27.1286,27.2066,27.1156,27.1806,195000.0
2012-09-04 13:30:00,41.82,41.9,41.72,41.77,252700.0,27.1806,27.2326,27.1156,27.1481,252700.0
2012-09-04 14:00:00,41.77,42.03,41.73,41.99,369000.0,27.1481,27.3171,27.1221,27.2911,369000.0
2012-09-04 14:30:00,41.98,42.24,41.89,41.89,513400.0,27.2846,27.4536,27.2261,27.2261,513400.0
2012-09-04 15:00:00,41.9,41.91,41.71,41.79,458600.0,27.2326,27.2391,27.1091,27.1611,458600.0
2012-09-04 15:30:00,41.79,41.8,41.58,41.66,826300.0,27.1611,27.1676,27.0246,27.0766,826300.0
2012-09-05 09:30:00,41.01,41.29,40.5,41.27,1744700.0,26.6541,26.8361,26.3227,26.8231,1744700.0
2012-09-05 10:00:00,41.27,41.57,41.23,41.57,1025000.0,26.8231,27.0181,26.7971,27.0181,1025000.0
2012-09-05 10:30:00,41.57,41.72,41.36,41.37,795600.0,27.0181,27.1156,26.8816,26.8881,795600.0
2012-09-05 11:00:00,41.37,41.59,41.35,41.49,371400.0,26.8881,27.0311,26.8751,26.9661,371400.0
2012-09-05 11:30:00,41.48,41.65,41.47,41.55,197300.0,26.9596,27.0701,26.9531,27.0051,197300.0
2012-09-05 12:00:00,41.54,41.56,41.38,41.5,546600.0,26.9986,27.0116,26.8946,26.9726,546600.0
2012-09-05 12:30:00,41.51,41.66,41.45,41.64,252300.0,26.9791,27.0766,26.9401,27.0636,252300.0
2012-09-05 13:00:00,41.64,41.85,41.64,41.75,375100.0,27.0636,27.2001,27.0636,27.1351,375100.0
2012-09-05 13:30:00,41.76,41.76,41.45,41.71,491300.0,27.1416,27.1416,26.9401,27.1091,491300.0
2012-09-05 14:00:00,41.71,41.9,41.64,41.83,337400.0,27.1091,27.2326,27.0636,27.1871,337400.0
2012-09-05 14:30:00,41.84,42.0,41.68,41.75,468200.0,27.1936,27.2976,27.0896,27.1351,468200.0
2012-09-05 15:00:00,41.76,41.79,41.61,41.78,438400.0,27.1416,27.1611,27.0441,27.1546,438400.0
2012-09-05 15:30:00,41.77,41.81,41.7,41.72,780800.0,27.1481,27.1741,27.1026,27.1156,780800.0
2012-09-06 09:30:00,42.38,42.66,42.16,42.51,1178500.0,27.5446,27.7265,27.4016,27.629,1178500.0
2012-09-06 10:00:00,42.51,42.79,42.43,42.77,1086900.0,27.629,27.811,27.5771,27.798,1086900.0
2012-09-06 10:30:00,42.78,43.24,42.77,43.11,1007100.0,27.8045,28.1035,27.798,28.019,1007100.0
2012-09-06 11:00:00,43.11,43.29,43.07,43.29,635200.0,28.019,28.136,27.993,28.136,635200.0
2012-09-06 11:30:00,43.28,43.29,43.11,43.13,463300.0,28.1295,28.136,28.019,28.032,463300.0
2012-09-06 12:00:00,43.12,43.23,43.1,43.18,298600.0,28.0255,28.097,28.0125,28.0645,298600.0
2012-09-06 12:30:00,43.19,43.28,43.13,43.16,276600.0,28.071,28.1295,28.032,28.0515,276600.0
2012-09-06 13:00:00,43.17,43.24,43.14,43.17,176600.0,28.058,28.1035,28.0385,28.058,176600.0
2012-09-06 13:30:00,43.16,43.28,43.14,43.26,216000.0,28.0515,28.1295,28.0385,28.1165,216000.0
2012-09-06 14:00:00,43.25,43.26,43.07,43.16,341100.0,28.11,28.1165,27.993,28.0515,341100.0
2012-09-06 14:30:00,43.16,43.25,43.1,43.12,319600.0,28.0515,28.11,28.0125,28.0255,319600.0
2012-09-06 15:00:00,43.13,43.24,43.1,43.16,430900.0,28.032,28.1035,28.0125,28.0515,430900.0
2012-09-06 15:30:00,43.15,43.3,43.11,43.29,1007200.0,28.045,28.1425,28.019,28.136,1007200.0
2012-09-07 09:30:00,43.56,43.92,43.3,43.73,1757000.0,28.3115,28.5455,28.1425,28.422,1757000.0
2012-09-07 10:00:00,43.7,44.25,43.65,44.08,1258900.0,28.4025,28.7599,28.37,28.6495,1258900.0
2012-09-07 10:30:00,44.06,44.14,43.92,44.05,780500.0,28.6365,28.6885,28.5455,28.63,780500.0
2012-09-07 11:00:00,44.05,44.23,44.02,44.23,711000.0,28.63,28.747,28.6105,28.747,711000.0
2012-09-07 11:30:00,44.23,44.7,44.21,44.53,859600.0,28.747,29.0524,28.734,28.9419,859600.0
2012-09-07 12:00:00,44.55,44.61,44.45,44.48,406000.0,28.9549,28.9939,28.8899,28.9094,406000.0
2012-09-07 12:30:00,44.49,44.66,44.46,44.65,446000.0,28.9159,29.0264,28.8964,29.0199,446000.0
2012-09-07 13:00:00,44.64,44.65,44.49,44.56,345600.0,29.0134,29.0199,28.9159,28.9614,345600.0
2012-09-07 13:30:00,44.57,44.65,44.55,44.61,262300.0,28.9679,29.0199,28.9549,28.9939,262300.0
2012-09-07 14:00:00,44.6,44.65,44.58,44.64,309500.0,28.9874,29.0199,28.9744,29.0134,309500.0
2012-09-07 14:30:00,44.64,44.64,44.47,44.48,303300.0,29.0134,29.0134,28.9029,28.9094,303300.0
2012-09-07 15:00:00,44.48,44.49,44.27,44.35,551700.0,28.9094,28.9159,28.7729,28.8249,551700.0
2012-09-07 15:30:00,44.35,44.43,44.25,44.3,1022000.0,28.8249,28.8769,28.7599,28.7924,1022000.0
2012-09-10 09:30:00,44.49,44.7,43.82,44.04,1314700.0,28.9159,29.0524,28.4805,28.6235,1314700.0
2012-09-10 10:00:00,44.05,44.11,43.85,43.94,595800.0,28.63,28.669,28.5,28.5585,595800.0
2012-09-10 10:30:00,43.94,44.12,43.88,44.02,498000.0,28.5585,28.6755,28.5195,28.6105,498000.0
2012-09-10 11:00:00,44.02,44.27,44.01,44.18,471000.0,28.6105,28.7729,28.604,28.7145,471000.0
2012-09-10 11:30:00,44.19,44.2,44.03,44.03,481500.0,28.721,28.7275,28.617,28.617,481500.0
2012-09-10 12:00:00,44.03,44.06,43.94,43.94,456500.0,28.617,28.6365,28.5585,28.5585,456500.0
2012-09-10 12:30:00,43.94,44.01,43.94,43.97,319500.0,28.5585,28.604,28.5585,28.578,319500.0
2012-09-10 13:00:00,43.97,44.02,43.93,43.97,354300.0,28.578,28.6105,28.552,28.578,354300.0
2012-09-10 13:30:00,43.97,44.01,43.8,43.89,586300.0,28.578,28.604,28.4675,28.526,586300.0
2012-09-10 14:00:00,43.9,43.97,43.76,43.91,449800.0,28.5325,28.578,28.4415,28.539,449800.0
2012-09-10 14:30:00,43.91,43.95,43.75,43.79,313900.0,28.539,28.565,28.435,28.461,313900.0
2012-09-10 15:00:00,43.8,43.85,43.43,43.62,535200.0,28.4675,28.5,28.227,28.3505,535200.0
2012-09-10 15:30:00,43.62,43.64,43.36,43.42,1172000.0,28.3505,28.3635,28.1815,28.2205,1172000.0
2012-09-11 09:30:00,43.29,44.23,43.25,43.88,1395000.0,28.136,28.747,28.11,28.5195,1395000.0
2012-09-11 10:00:00,43.9,43.94,43.68,43.77,599400.0,28.5325,28.5585,28.3895,28.448,599400.0
2012-09-11 10:30:00,43.78,43.87,43.57,43.59,465300.0,28.4545,28.513,28.318,28.331,465300.0
2012-09-11 11:00:00,43.58,43.8,43.51,43.77,444200.0,28.3245,28.4675,28.279,28.448,444200.0
2012-09-11 11:30:00,43.76,43.78,43.6,43.69,410000.0,28.4415,28.4545,28.3375,28.396,410000.0
2012-09-11 12:00:00,43.69,43.71,43.51,43.65,363200.0,28.396,28.409,28.279,28.37,363200.0
2012-09-11 12:30:00,43.64,43.64,43.45,43.58,252800.0,28.3635,28.3635,28.24,28.3245,252800.0
2012-09-11 13:00:00,43.58,43.65,43.5,43.52,288600.0,28.3245,28.37,28.2725,28.2855,288600.0
2012-09-11 13:30:00,43.52,43.54,43.48,43.5,454900.0,28.2855,28.2985,28.2595,28.2725,454900.0
2012-09-11 14:00:00,43.51,43.82,43.49,43.77,429500.0,28.279,28.4805,28.266,28.448,429500.0
2012-09-11 14:30:00,43.77,43.78,43.64,43.69,355700.0,28.448,28.4545,28.3635,28.396,355700.0
2012-09-11 15:00:00,43.69,43.75,43.56,43.6,489800.0,28.396,28.435,28.3115,28.3375,489800.0
2012-09-11 15:30:00,43.6,43.77,43.55,43.76,713900.0,28.3375,28.448,28.305,28.4415,713900.0
2012-09-12 09:30:00,44.55,44.55,44.2,44.24,978300.0,28.9549,28.9549,28.7275,28.7535,978300.0
2012-09-12 10:00:00,44.23,44.63,44.2,44.27,880000.0,28.747,29.0069,28.7275,28.7729,880000.0
2012-09-12 10:30:00,44.27,44.37,43.9,44.24,754800.0,28.7729,28.8379,28.5325,28.7535,754800.0
2012-09-12 11:00:00,44.26,44.33,44.1,44.25,376400.0,28.7664,28.8119,28.6625,28.7599,376400.0
2012-09-12 11:30:00,44.25,44.32,44.22,44.28,290700.0,28.7599,28.8054,28.7405,28.7794,290700.0
2012-09-12 12:00:00,44.29,44.32,44.2,44.26,153400.0,28.7859,28.8054,28.7275,28.7664,153400.0
2012-09-12 12:30:00,44.26,44.3,44.22,44.27,222700.0,28.7664,28.7924,28.7405,28.7729,222700.0
2012-09-12 13:00:00,44.27,44.35,44.2,44.25,338300.0,28.7729,28.8249,28.7275,28.7599,338300.0
2012-09-12 13:30:00,44.26,44.3,44.21,44.28,247100.0,28.7664,28.7924,28.734,28.7794,247100.0
2012-09-12 14:00:00,44.29,44.34,44.21,44.31,315300.0,28.7859,28.8184,28.734,28.7989,315300.0
2012-09-12 14:30:00,44.31,44.35,44.22,44.27,195300.0,28.7989,28.8249,28.7405,28.7729,195300.0
2012-09-12 15:00:00,44.27,44.29,44.05,44.21,396400.0,28.7729,28.7859,28.63,28.734,396400.0
2012-09-12 15:30:00,44.21,44.24,44.04,44.22,1020200.0,28.734,28.7535,28.6235,28.7405,1020200.0
2012-09-13 09:30:00,44.29,44.75,44.03,44.58,1248300.0,28.7859,29.0849,28.617,28.9744,1248300.0
2012-09-13 10:00:00,44.57,44.68,44.43,44.51,621000.0,28.9679,29.0394,28.8769,28.9289,621000.0
2012-09-13 10:30:00,44.52,44.72,44.49,44.67,490100.0,28.9354,29.0654,28.9159,29.0329,490100.0
2012-09-13 11:00:00,44.66,44.71,44.62,44.64,401900.0,29.0264,29.0589,29.0004,29.0134,401900.0
2012-09-13 11:30:00,44.64,44.73,44.62,44.69,302700.0,29.0134,29.0719,29.0004,29.0459,302700.0
2012-09-13 12:00:00,44.69,44.87,44.62,44.69,458400.0,29.0459,29.1629,29.0004,29.0459,458400.0
2012-09-13 12:30:00,44.68,45.19,44.65,45.0,1031100.0,29.0394,29.3709,29.0199,29.2474,1031100.0
2012-09-13 13:00:00,44.99,45.25,44.99,45.21,528200.0,29.2409,29.4099,29.2409,29.3839,528200.0
2012-09-13 13:30:00,45.23,45.33,45.02,45.02,516700.0,29.3969,29.4619,29.2604,29.2604,516700.0
2012-09-13 14:00:00,45.02,45.42,45.0,45.37,430100.0,29.2604,29.5204,29.2474,29.4879,430100.0
2012-09-13 14:30:00,45.36,45.46,45.27,45.32,475700.0,29.4814,29.5464,29.4229,29.4554,475700.0
2012-09-13 15:00:00,45.32,45.45,45.26,45.35,386900.0,29.4554,29.5399,29.4164,29.4749,386900.0
2012-09-13 15:30:00,45.34,45.5,45.29,45.39,934900.0,29.4684,29.5724,29.4359,29.5009,934900.0
2012-09-14 09:30:00,46.41,47.05,46.27,46.71,1962500.0,30.1638,30.5798,30.0728,30.3588,1962500.0
2012-09-14 10:00:00,46.7,47.59,46.69,47.23,1630200.0,30.3523,30.9308,30.3458,30.6968,1630200.0
2012-09-14 10:30:00,47.24,47.28,47.09,47.18,954600.0,30.7033,30.7293,30.6058,30.6643,954600.0
2012-09-14 11:00:00,47.17,47.3,47.13,47.19,562300.0,30.6578,30.7423,30.6318,30.6708,562300.0
2012-09-14 11:30:00,47.19,47.21,46.92,46.94,952700.0,30.6708,30.6838,30.4953,30.5083,952700.0
2012-09-14 12:00:00,46.94,47.28,46.86,47.23,1043400.0,30.5083,30.7293,30.4563,30.6968,1043400.0
2012-09-14 12:30:00,47.24,47.42,47.15,47.19,556100.0,30.7033,30.8203,30.6448,30.6708,556100.0
2012-09-14 13:00:00,47.21,47.23,46.77,46.78,564300.0,30.6838,30.6968,30.3978,30.4043,564300.0
2012-09-14 13:30:00,46.8,46.96,46.77,46.9,420800.0,30.4173,30.5213,30.3978,30.4823,420800.0
2012-09-14 14:00:00,46.9,46.98,46.72,46.75,306200.0,30.4823,30.5343,30.3653,30.3848,306200.0
2012-09-14 14:30:00,46.74,46.89,46.71,46.82,302700.0,30.3783,30.4758,30.3588,30.4303,302700.0
2012-09-14 15:00:00,46.82,46.9,46.48,46.55,569000.0,30.4303,30.4823,30.2093,30.2548,569000.0
2012-09-14 15:30:00,46.54,46.75,46.46,46.73,1154600.0,30.2483,30.3848,30.1963,30.3718,1154600.0
2012-09-17 09:30:00,47.0,47.3,46.2,46.39,1514800.0,30.5473,30.7423,30.0273,30.1508,1514800.0
2012-09-17 10:00:00,46.39,46.5,46.16,46.43,656000.0,30.1508,30.2223,30.0013,30.1768,656000.0
2012-09-17 10:30:00,46.44,46.53,46.3,46.53,410900.0,30.1833,30.2418,30.0923,30.2418,410900.0
2012-09-17 11:00:00,46.53,46.68,46.46,46.58,515000.0,30.2418,30.3393,30.1963,30.2743,515000.0
2012-09-17 11:30:00,46.6,46.63,46.36,46.41,366400.0,30.2873,30.3068,30.1313,30.1638,366400.0
2012-09-17 12:00:00,46.41,46.61,46.4,46.61,515200.0,30.1638,30.2938,30.1573,30.2938,515200.0
2012-09-17 12:30:00,46.59,46.71,46.55,46.64,345200.0,30.2808,30.3588,30.2548,30.3133,345200.0
2012-09-17 13:00:00,46.64,46.66,46.47,46.53,446800.0,30.3133,30.3263,30.2028,30.2418,446800.0
2012-09-17 13:30:00,46.52,46.65,46.49,46.65,355200.0,30.2353,30.3198,30.2158,30.3198,355200.0
2012-09-17 14:00:00,46.64,46.66,46.51,46.52,581000.0,30.3133,30.3263,30.2288,30.2353,581000.0
2012-09-17 14:30:00,46.52,46.65,46.45,46.45,310200.0,30.2353,30.3198,30.1898,30.1898,310200.0
2012-09-17 15:00:00,46.46,46.49,46.37,46.45,370600.0,30.1963,30.2158,30.1378,30.1898,370600.0
2012-09-17 15:30:00,46.45,46.65,46.4,46.58,742600.0,30.1898,30.3198,30.1573,30.2743,742600.0
2012-09-18 09:30:00,46.1,46.18,45.83,46.12,1106100.0,30.1258,30.1781,29.9493,30.1389,1106100.0
2012-09-18 10:00:00,46.12,46.19,45.88,45.91,744400.0,30.1389,30.1846,29.982,30.0016,744400.0
2012-09-18 10:30:00,45.92,45.95,45.51,45.73,891900.0,30.0082,30.0278,29.7402,29.884,891900.0
2012-09-18 11:00:00,45.73,46.0,45.67,45.91,682300.0,29.884,30.0604,29.8448,30.0016,682300.0
2012-09-18 11:30:00,45.9,46.02,45.85,45.99,399200.0,29.9951,30.0735,29.9624,30.0539,399200.0
2012-09-18 12:00:00,46.0,46.0,45.69,45.7,419700.0,30.0604,30.0604,29.8579,29.8644,419700.0
2012-09-18 12:30:00,45.7,45.74,45.61,45.68,345800.0,29.8644,29.8905,29.8056,29.8513,345800.0
2012-09-18 13:00:00,45.68,45.78,45.65,45.7,330600.0,29.8513,29.9167,29.8317,29.8644,330600.0
2012-09-18 13:30:00,45.71,45.72,45.62,45.66,241900.0,29.8709,29.8775,29.8121,29.8383,241900.0
2012-09-18 14:00:00,45.65,45.71,45.57,45.63,291200.0,29.8317,29.8709,29.7794,29.8186,291200.0
2012-09-18 14:30:00,45.63,45.65,45.53,45.56,312900.0,29.8186,29.8317,29.7533,29.7729,312900.0
2012-09-18 15:00:00,45.56,45.74,45.55,45.73,420300.0,29.7729,29.8905,29.7664,29.884,420300.0
2012-09-18 15:30:00,45.73,45.89,45.7,45.86,1095400.0,29.884,29.9886,29.8644,29.9689,1095400.0
2012-09-19 09:30:00,46.05,46.38,45.99,46.22,806300.0,30.0931,30.3088,30.0539,30.2042,806300.0
2012-09-19 10:00:00,46.24,46.45,46.24,46.42,583700.0,30.2173,30.3545,30.2173,30.3349,583700.0
2012-09-19 10:30:00,46.41,46.42,46.2,46.33,699100.0,30.3284,30.3349,30.1911,30.2761,699100.0
2012-09-19 11:00:00,46.34,46.49,46.28,46.43,373200.0,30.2826,30.3806,30.2434,30.3414,373200.0
2012-09-19 11:30:00,46.44,46.7,46.39,46.54,542300.0,30.348,30.5179,30.3153,30.4133,542300.0
2012-09-19 12:00:00,46.54,46.7,46.54,46.68,274200.0,30.4133,30.5179,30.4133,30.5048,274200.0
2012-09-19 12:30:00,46.68,46.73,46.6,46.62,265400.0,30.5048,30.5375,30.4525,30.4656,265400.0
2012-09-19 13:00:00,46.61,46.71,46.6,46.64,232000.0,30.4591,30.5244,30.4525,30.4787,232000.0
2012-09-19 13:30:00,46.65,46.69,46.6,46.65,264500.0,30.4852,30.5113,30.4525,30.4852,264500.0
2012-09-19 14:00:00,46.66,46.89,46.64,46.77,581600.0,30.4917,30.642,30.4787,30.5636,581600.0
2012-09-19 14:30:00,46.79,47.0,46.7,46.9,461900.0,30.5767,30.7139,30.5179,30.6486,461900.0
2012-09-19 15:00:00,46.9,46.91,46.62,46.66,490900.0,30.6486,30.6551,30.4656,30.4917,490900.0
2012-09-19 15:30:00,46.66,46.7,46.57,46.69,916000.0,30.4917,30.5179,30.4329,30.5113,916000.0
2012-09-20 09:30:00,45.87,46.12,45.66,45.91,1003500.0,29.9755,30.1389,29.8383,30.0016,1003500.0
2012-09-20 10:00:00,45.91,45.96,45.65,45.85,619800.0,30.0016,30.0343,29.8317,29.9624,619800.0
2012-09-20 10:30:00,45.83,46.16,45.77,46.07,414900.0,29.9493,30.165,29.9101,30.1062,414900.0
2012-09-20 11:00:00,46.07,46.14,45.85,45.87,319000.0,30.1062,30.1519,29.9624,29.9755,319000.0
2012-09-20 11:30:00,45.87,46.0,45.8,46.0,290600.0,29.9755,30.0604,29.9297,30.0604,290600.0
2012-09-20 12:00:00,46.0,46.02,45.88,45.9,281400.0,30.0604,30.0735,29.982,29.9951,281400.0
2012-09-20 12:30:00,45.9,45.92,45.87,45.9,246400.0,29.9951,30.0082,29.9755,29.9951,246400.0
2012-09-20 13:00:00,45.91,46.04,45.86,46.01,280600.0,30.0016,30.0866,29.9689,30.067,280600.0
2012-09-20 13:30:00,46.0,46.07,45.91,45.96,312300.0,30.0604,30.1062,30.0016,30.0343,312300.0
2012-09-20 14:00:00,45.96,46.02,45.83,45.93,469100.0,30.0343,30.0735,29.9493,30.0147,469100.0
2012-09-20 14:30:00,45.91,45.98,45.69,45.71,483500.0,30.0016,30.0474,29.8579,29.8709,483500.0
2012-09-20 15:00:00,45.7,45.94,45.7,45.87,423100.0,29.8644,30.0212,29.8644,29.9755,423100.0
2012-09-20 15:30:00,45.88,45.96,45.8,45.86,849600.0,29.982,30.0343,29.9297,29.9689,849600.0
2012-09-21 09:30:00,46.35,46.35,45.68,45.87,760800.0,30.2892,30.2892,29.8513,29.9755,760800.0
2012-09-21 10:00:00,45.86,45.89,45.72,45.81,451300.0,29.9689,29.9886,29.8775,29.9363,451300.0
2012-09-21 10:30:00,45.8,45.85,45.31,45.33,439700.0,29.9297,29.9624,29.6095,29.6226,439700.0
2012-09-21 11:00:00,45.34,45.45,45.15,45.36,770400.0,29.6291,29.701,29.505,29.6422,770400.0
2012-09-21 11:30:00,45.36,45.57,45.2,45.5,499400.0,29.6422,29.7794,29.5376,29.7337,499400.0
2012-09-21 12:00:00,45.51,45.64,45.45,45.51,372400.0,29.7402,29.8252,29.701,29.7402,372400.0
2012-09-21 12:30:00,45.52,45.55,45.42,45.51,281800.0,29.7468,29.7664,29.6814,29.7402,281800.0
2012-09-21 13:00:00,45.51,45.52,45.43,45.44,245800.0,29.7402,29.7468,29.6879,29.6945,245800.0
2012-09-21 13:30:00,45.43,45.48,45.39,45.43,227100.0,29.6879,29.7206,29.6618,29.6879,227100.0
2012-09-21 14:00:00,45.43,45.45,45.24,45.29,326600.0,29.6879,29.701,29.5638,29.5965,326600.0
2012-09-21 14:30:00,45.29,45.37,45.23,45.28,317400.0,29.5965,29.6487,29.5573,29.5899,317400.0
2012-09-21 15:00:00,45.27,45.41,45.22,45.28,504000.0,29.5834,29.6749,29.5507,29.5899,504000.0
2012-09-21 15:30:00,45.28,45.3,44.92,44.93,1903600.0,29.5899,29.603,29.3547,29.3612,1903600.0
2012-09-24 09:30:00,44.58,45.99,44.25,45.99,2113200.0,29.1325,30.0539,28.9168,30.0539,2113200.0
2012-09-24 10:00:00,45.98,46.09,45.53,45.75,1153000.0,30.0474,30.1193,29.7533,29.8971,1153000.0
2012-09-24 10:30:00,45.76,45.8,45.54,45.67,573800.0,29.9036,29.9297,29.7598,29.8448,573800.0
2012-09-24 11:00:00,45.67,46.0,45.64,45.85,823600.0,29.8448,30.0604,29.8252,29.9624,823600.0
2012-09-24 11:30:00,45.86,46.05,45.68,45.77,682000.0,29.9689,30.0931,29.8513,29.9101,682000.0
2012-09-24 12:00:00,45.76,45.8,45.51,45.57,347800.0,29.9036,29.9297,29.7402,29.7794,347800.0
2012-09-24 12:30:00,45.56,45.56,45.31,45.42,432000.0,29.7729,29.7729,29.6095,29.6814,432000.0
2012-09-24 13:00:00,45.41,45.5,45.38,45.38,331400.0,29.6749,29.7337,29.6553,29.6553,331400.0
2012-09-24 13:30:00,45.39,45.4,45.24,45.29,341600.0,29.6618,29.6683,29.5638,29.5965,341600.0
2012-09-24 14:00:00,45.29,45.42,45.26,45.36,392400.0,29.5965,29.6814,29.5769,29.6422,392400.0
2012-09-24 14:30:00,45.36,45.56,45.31,45.43,554300.0,29.6422,29.7729,29.6095,29.6879,554300.0
2012-09-24 15:00:00,45.43,45.48,45.3,45.39,580600.0,29.6879,29.7206,29.603,29.6618,580600.0
2012-09-24 15:30:00,45.38,45.46,45.29,45.3,859100.0,29.6553,29.7076,29.5965,29.603,859100.0
2012-09-25 09:30:00,46.8,47.38,46.35,47.34,3010500.0,30.5832,30.9623,30.2892,30.9361,3010500.0
2012-09-25 10:00:00,47.33,47.38,46.94,47.04,1711900.0,30.9296,30.9623,30.6747,30.7401,1711900.0
2012-09-25 10:30:00,47.04,47.11,46.88,47.03,789300.0,30.7401,30.7858,30.6355,30.7335,789300.0
2012-09-25 11:00:00,47.03,47.13,46.85,46.89,665700.0,30.7335,30.7989,30.6159,30.642,665700.0
2012-09-25 11:30:00,46.88,46.99,46.79,46.97,768600.0,30.6355,30.7074,30.5767,30.6943,768600.0
2012-09-25 12:00:00,46.96,47.1,46.93,47.08,485900.0,30.6878,30.7793,30.6682,30.7662,485900.0
2012-09-25 12:30:00,47.08,47.15,46.69,46.97,742600.0,30.7662,30.8119,30.5113,30.6943,742600.0
2012-09-25 13:00:00,46.97,47.1,46.8,46.84,411400.0,30.6943,30.7793,30.5832,30.6094,411400.0
2012-09-25 13:30:00,46.84,47.05,46.77,46.84,348000.0,30.6094,30.7466,30.5636,30.6094,348000.0
2012-09-25 14:00:00,46.85,46.85,46.43,46.49,587900.0,30.6159,30.6159,30.3414,30.3806,587900.0
2012-09-25 14:30:00,46.5,46.56,46.04,46.04,730600.0,30.3872,30.4264,30.0866,30.0866,730600.0
2012-09-25 15:00:00,46.05,46.15,45.67,45.93,994200.0,30.0931,30.1585,29.8448,30.0147,994200.0
2012-09-25 15:30:00,45.92,45.99,45.49,45.53,1291500.0,30.0082,30.0539,29.7272,29.7533,1291500.0
2012-09-26 09:30:00,45.51,45.99,45.4,45.5,1316500.0,29.7402,30.0539,29.6683,29.7337,1316500.0
2012-09-26 10:00:00,45.5,45.72,45.31,45.32,624800.0,29.7337,29.8775,29.6095,29.6161,624800.0
2012-09-26 10:30:00,45.33,45.43,45.07,45.2,735600.0,29.6226,29.6879,29.4527,29.5376,735600.0
2012-09-26 11:00:00,45.21,45.77,45.19,45.68,613000.0,29.5442,29.9101,29.5311,29.8513,613000.0
2012-09-26 11:30:00,45.68,45.79,45.51,45.69,402500.0,29.8513,29.9232,29.7402,29.8579,402500.0
2012-09-26 12:00:00,45.69,45.93,45.67,45.9,750800.0,29.8579,30.0147,29.8448,29.9951,750800.0
2012-09-26 12:30:00,45.91,46.42,45.75,46.32,944300.0,30.0016,30.3349,29.8971,30.2696,944300.0
2012-09-26 13:00:00,46.32,46.52,46.11,46.51,497500.0,30.2696,30.4003,30.1323,30.3937,497500.0
2012-09-26 13:30:00,46.51,46.54,46.13,46.17,557600.0,30.3937,30.4133,30.1454,30.1715,557600.0
2012-09-26 14:00:00,46.16,46.48,46.15,46.25,437600.0,30.165,30.3741,30.1585,30.2238,437600.0
2012-09-26 14:30:00,46.25,46.37,46.21,46.37,323400.0,30.2238,30.3022,30.1977,30.3022,323400.0
2012-09-26 15:00:00,46.36,46.37,46.17,46.23,440600.0,30.2957,30.3022,30.1715,30.2107,440600.0
2012-09-26 15:30:00,46.23,46.37,46.2,46.37,883000.0,30.2107,30.3022,30.1911,30.3022,883000.0
2012-09-27 09:30:00,46.82,46.88,46.4,46.68,1762400.0,30.5963,30.6355,30.3218,30.5048,1762400.0
2012-09-27 10:00:00,46.68,46.83,46.41,46.79,670500.0,30.5048,30.6028,30.3284,30.5767,670500.0
2012-09-27 10:30:00,46.79,46.98,46.71,46.97,520300.0,30.5767,30.7009,30.5244,30.6943,520300.0
2012-09-27 11:00:00,46.96,47.08,46.7,46.8,557400.0,30.6878,30.7662,30.5179,30.5832,557400.0
2012-09-27 11:30:00,46.8,46.9,46.7,46.9,355200.0,30.5832,30.6486,30.5179,30.6486,355200.0
2012-09-27 12:00:00,46.91,47.1,46.9,47.04,489900.0,30.6551,30.7793,30.6486,30.7401,489900.0
2012-09-27 12:30:00,47.04,47.05,46.85,47.02,326300.0,30.7401,30.7466,30.6159,30.727,326300.0
2012-09-27 13:00:00,47.02,47.17,47.01,47.15,442900.0,30.727,30.825,30.7205,30.8119,442900.0
2012-09-27 13:30:00,47.15,47.17,46.97,47.04,389800.0,30.8119,30.825,30.6943,30.7401,389800.0
2012-09-27 14:00:00,47.05,47.07,46.93,47.02,460300.0,30.7466,30.7597,30.6682,30.727,460300.0
2012-09-27 14:30:00,47.02,47.05,46.74,46.76,489800.0,30.727,30.7466,30.544,30.5571,489800.0
2012-09-27 15:00:00,46.77,46.8,46.64,46.75,565700.0,30.5636,30.5832,30.4787,30.5506,565700.0
2012-09-27 15:30:00,46.75,46.92,46.66,46.77,851900.0,30.5506,30.6616,30.4917,30.5636,851900.0
2012-09-28 09:30:00,46.8,47.2,46.4,46.63,1402800.0,30.5832,30.8446,30.3218,30.4721,1402800.0
2012-09-28 10:00:00,46.64,46.73,46.12,46.16,873700.0,30.4787,30.5375,30.1389,30.165,873700.0
2012-09-28 10:30:00,46.15,46.6,46.14,46.46,569900.0,30.1585,30.4525,30.1519,30.361,569900.0
2012-09-28 11:00:00,46.48,46.48,46.23,46.26,426000.0,30.3741,30.3741,30.2107,30.2303,426000.0
2012-09-28 11:30:00,46.26,46.36,46.23,46.35,324700.0,30.2303,30.2957,30.2107,30.2892,324700.0
2012-09-28 12:00:00,46.35,46.54,46.31,46.42,452900.0,30.2892,30.4133,30.263,30.3349,452900.0
2012-09-28 12:30:00,46.41,46.5,46.37,46.41,207600.0,30.3284,30.3872,30.3022,30.3284,207600.0
2012-09-28 13:00:00,46.4,46.42,46.31,46.35,227600.0,30.3218,30.3349,30.263,30.2892,227600.0
2012-09-28 13:30:00,46.37,46.55,46.35,46.44,307200.0,30.3022,30.4199,30.2892,30.348,307200.0
2012-09-28 14:00:00,46.44,46.5,46.34,46.4,278600.0,30.348,30.3872,30.2826,30.3218,278600.0
2012-09-28 14:30:00,46.4,46.46,46.34,46.41,377500.0,30.3218,30.361,30.2826,30.3284,377500.0
2012-09-28 15:00:00,46.4,46.48,46.37,46.41,383900.0,30.3218,30.3741,30.3022,30.3284,383900.0
2012-09-28 15:30:00,46.42,46.58,46.32,46.36,1173300.0,30.3349,30.4395,30.2696,30.2957,1173300.0
2012-10-01 09:30:00,46.67,47.0,46.34,46.5,806400.0,30.4983,30.7139,30.2826,30.3872,806400.0
2012-10-01 10:00:00,46.52,47.09,46.5,46.8,929500.0,30.4003,30.7727,30.3872,30.5832,929500.0
2012-10-01 10:30:00,46.78,46.78,46.54,46.58,498800.0,30.5702,30.5702,30.4133,30.4395,498800.0
2012-10-01 11:00:00,46.59,46.68,46.5,46.62,343800.0,30.446,30.5048,30.3872,30.4656,343800.0
2012-10-01 11:30:00,46.63,46.64,46.37,46.38,278700.0,30.4721,30.4787,30.3022,30.3088,278700.0
2012-10-01 12:00:00,46.4,46.48,46.34,46.42,320000.0,30.3218,30.3741,30.2826,30.3349,320000.0
2012-10-01 12:30:00,46.43,46.5,46.2,46.27,327900.0,30.3414,30.3872,30.1911,30.2369,327900.0
2012-10-01 13:00:00,46.26,46.33,46.13,46.22,434600.0,30.2303,30.2761,30.1454,30.2042,434600.0
2012-10-01 13:30:00,46.21,46.43,46.14,46.41,453200.0,30.1977,30.3414,30.1519,30.3284,453200.0
2012-10-01 14:00:00,46.41,46.44,46.18,46.27,367400.0,30.3284,30.348,30.1781,30.2369,367400.0
2012-10-01 14:30:00,46.26,46.53,46.26,46.51,375400.0,30.2303,30.4068,30.2303,30.3937,375400.0
2012-10-01 15:00:00,46.51,46.51,45.97,46.03,628400.0,30.3937,30.3937,30.0408,30.08,628400.0
2012-10-01 15:30:00,46.03,46.21,46.0,46.15,656100.0,30.08,30.1977,30.0604,30.1585,656100.0
2012-10-02 09:30:00,46.23,46.41,45.83,46.06,691900.0,30.2107,30.3284,29.9493,30.0996,691900.0
2012-10-02 10:00:00,46.05,46.51,45.95,46.41,559200.0,30.0931,30.3937,30.0278,30.3284,559200.0
2012-10-02 10:30:00,46.42,46.49,46.05,46.08,317700.0,30.3349,30.3806,30.0931,30.1127,317700.0
2012-10-02 11:00:00,46.08,46.13,45.91,45.95,414700.0,30.1127,30.1454,30.0016,30.0278,414700.0
2012-10-02 11:30:00,45.96,46.16,45.84,46.03,472800.0,30.0343,30.165,29.9559,30.08,472800.0
2012-10-02 12:00:00,46.02,46.28,45.98,46.13,301200.0,30.0735,30.2434,30.0474,30.1454,301200.0
2012-10-02 12:30:00,46.14,46.19,46.01,46.08,220600.0,30.1519,30.1846,30.067,30.1127,220600.0
2012-10-02 13:00:00,46.09,46.14,45.91,45.94,333700.0,30.1193,30.1519,30.0016,30.0212,333700.0
2012-10-02 13:30:00,45.94,46.0,45.77,45.83,414900.0,30.0212,30.0604,29.9101,29.9493,414900.0
2012-10-02 14:00:00,45.82,45.88,45.56,45.56,402700.0,29.9428,29.982,29.7729,29.7729,402700.0
2012-10-02 14:30:00,45.56,45.61,45.41,45.5,468400.0,29.7729,29.8056,29.6749,29.7337,468400.0
2012-10-02 15:00:00,45.49,45.84,45.46,45.84,401500.0,29.7272,29.9559,29.7076,29.9559,401500.0
2012-10-02 15:30:00,45.85,45.93,45.74,45.88,662100.0,29.9624,30.0147,29.8905,29.982,662100.0
2012-10-03 09:30:00,46.0,46.37,45.66,45.75,373800.0,30.0604,30.3022,29.8383,29.8971,373800.0
2012-10-03 10:00:00,45.81,45.95,45.6,45.8,546700.0,29.9363,30.0278,29.799,29.9297,546700.0
2012-10-03 10:30:00,45.8,45.89,45.68,45.71,333800.0,29.9297,29.9886,29.8513,29.8709,333800.0
2012-10-03 11:00:00,45.72,46.13,45.71,46.11,275300.0,29.8775,30.1454,29.8709,30.1323,275300.0
2012-10-03 11:30:00,46.12,46.14,45.96,46.02,272800.0,30.1389,30.1519,30.0343,30.0735,272800.0
2012-10-03 12:00:00,46.03,46.15,45.98,46.13,188800.0,30.08,30.1585,30.0474,30.1454,188800.0
2012-10-03 12:30:00,46.14,46.2,46.09,46.1,143100.0,30.1519,30.1911,30.1193,30.1258,143100.0
2012-10-03 13:00:00,46.11,46.11,46.01,46.06,80400.0,30.1323,30.1323,30.067,30.0996,80400.0
2012-10-03 13:30:00,46.06,46.08,45.82,45.87,179900.0,30.0996,30.1127,29.9428,29.9755,179900.0
2012-10-03 14:00:00,45.88,45.99,45.84,45.9,203100.0,29.982,30.0539,29.9559,29.9951,203100.0
2012-10-03 14:30:00,45.9,45.97,45.81,45.85,130700.0,29.9951,30.0408,29.9363,29.9624,130700.0
2012-10-03 15:00:00,45.86,46.05,45.8,46.03,279200.0,29.9689,30.0931,29.9297,30.08,279200.0
2012-10-03 15:30:00,46.03,46.19,45.98,46.12,515700.0,30.08,30.1846,30.0474,30.1389,515700.0
2012-10-04 09:30:00,45.29,45.41,44.91,44.94,1400500.0,29.5965,29.6749,29.3481,29.3677,1400500.0
2012-10-04 10:00:00,44.94,45.52,44.92,45.34,1158800.0,29.3677,29.7468,29.3547,29.6291,1158800.0
2012-10-04 10:30:00,45.34,45.37,45.15,45.15,404900.0,29.6291,29.6487,29.505,29.505,404900.0
2012-10-04 11:00:00,45.16,45.31,44.98,44.98,662500.0,29.5115,29.6095,29.3939,29.3939,662500.0
2012-10-04 11:30:00,44.98,45.1,44.8,45.06,448800.0,29.3939,29.4723,29.2763,29.4462,448800.0
2012-10-04 12:00:00,45.04,45.31,45.0,45.26,293900.0,29.4331,29.6095,29.4069,29.5769,293900.0
2012-10-04 12:30:00,45.26,45.3,45.06,45.12,197500.0,29.5769,29.603,29.4462,29.4854,197500.0
2012-10-04 13:00:00,45.12,45.28,45.11,45.24,177600.0,29.4854,29.5899,29.4788,29.5638,177600.0
2012-10-04 13:30:00,45.25,45.51,45.24,45.48,356800.0,29.5703,29.7402,29.5638,29.7206,356800.0
2012-10-04 14:00:00,45.48,45.49,45.32,45.34,290400.0,29.7206,29.7272,29.6161,29.6291,290400.0
2012-10-04 14:30:00,45.34,45.34,45.07,45.09,513400.0,29.6291,29.6291,29.4527,29.4658,513400.0
2012-10-04 15:00:00,45.11,45.17,45.03,45.08,487400.0,29.4788,29.518,29.4266,29.4592,487400.0
2012-10-04 15:30:00,45.07,45.11,44.98,45.1,851400.0,29.4527,29.4788,29.3939,29.4723,851400.0
2012-10-05 09:30:00,45.83,46.08,45.5,46.01,971500.0,29.9493,30.1127,29.7337,30.067,971500.0
2012-10-05 10:00:00,46.04,46.05,45.76,45.9,382700.0,30.0866,30.0931,29.9036,29.9951,382700.0
2012-10-05 10:30:00,45.89,45.98,45.71,45.8,462500.0,29.9886,30.0474,29.8709,29.9297,462500.0
2012-10-05 11:00:00,45.79,45.93,45.74,45.85,413600.0,29.9232,30.0147,29.8905,29.9624,413600.0
2012-10-05 11:30:00,45.85,45.9,45.84,45.88,225300.0,29.9624,29.9951,29.9559,29.982,225300.0
2012-10-05 12:00:00,45.88,45.89,45.75,45.75,297500.0,29.982,29.9886,29.8971,29.8971,297500.0
2012-10-05 12:30:00,45.76,45.93,45.76,45.89,174200.0,29.9036,30.0147,29.9036,29.9886,174200.0
2012-10-05 13:00:00,45.89,45.95,45.8,45.82,172700.0,29.9886,30.0278,29.9297,29.9428,172700.0
2012-10-05 13:30:00,45.81,45.85,45.65,45.66,257900.0,29.9363,29.9624,29.8317,29.8383,257900.0
2012-10-05 14:00:00,45.65,45.77,45.59,45.75,240100.0,29.8317,29.9101,29.7925,29.8971,240100.0
2012-10-05 14:30:00,45.74,45.74,45.35,45.41,256700.0,29.8905,29.8905,29.6357,29.6749,256700.0
2012-10-05 15:00:00,45.41,45.44,45.15,45.35,337800.0,29.6749,29.6945,29.505,29.6357,337800.0
2012-10-05 15:30:00,45.34,45.37,45.13,45.35,659800.0,29.6291,29.6487,29.4919,29.6357,659800.0
2012-10-08 09:30:00,44.97,45.16,44.81,45.06,520900.0,29.3873,29.5115,29.2828,29.4462,520900.0
2012-10-08 10:00:00,45.05,45.24,45.0,45.01,527000.0,29.4396,29.5638,29.4069,29.4135,527000.0
2012-10-08 10:30:00,45.01,45.13,44.9,45.01,290700.0,29.4135,29.4919,29.3416,29.4135,290700.0
2012-10-08 11:00:00,45.01,45.11,44.85,44.87,246700.0,29.4135,29.4788,29.3089,29.322,246700.0
2012-10-08 11:30:00,44.87,44.87,44.72,44.78,236200.0,29.322,29.322,29.224,29.2632,236200.0
2012-10-08 12:00:00,44.78,44.98,44.73,44.88,184600.0,29.2632,29.3939,29.2305,29.3285,184600.0
2012-10-08 12:30:00,44.91,44.96,44.8,44.86,110400.0,29.3481,29.3808,29.2763,29.3155,110400.0
2012-10-08 13:00:00,44.86,44.91,44.71,44.71,140400.0,29.3155,29.3481,29.2174,29.2174,140400.0
2012-10-08 13:30:00,44.71,44.82,44.63,44.69,196500.0,29.2174,29.2893,29.1652,29.2044,196500.0
2012-10-08 14:00:00,44.7,44.73,44.65,44.67,178400.0,29.2109,29.2305,29.1782,29.1913,178400.0
2012-10-08 14:30:00,44.67,44.75,44.55,44.68,237000.0,29.1913,29.2436,29.1129,29.1978,237000.0
2012-10-08 15:00:00,44.69,44.87,44.69,44.82,281500.0,29.2044,29.322,29.2044,29.2893,281500.0
2012-10-08 15:30:00,44.83,44.9,44.7,44.71,623500.0,29.2959,29.3416,29.2109,29.2174,623500.0
2012-10-09 09:30:00,45.0,45.1,44.45,44.48,713900.0,29.4069,29.4723,29.0475,29.0671,713900.0
2012-10-09 10:00:00,44.47,44.63,44.1,44.2,826200.0,29.0606,29.1652,28.8188,28.8842,826200.0
2012-10-09 10:30:00,44.2,44.28,43.56,43.73,982900.0,28.8842,28.9364,28.4659,28.577,982900.0
2012-10-09 11:00:00,43.74,44.0,43.57,44.0,480500.0,28.5836,28.7535,28.4725,28.7535,480500.0
2012-10-09 11:30:00,44.0,44.0,43.69,43.79,314400.0,28.7535,28.7535,28.5509,28.6162,314400.0
2012-10-09 12:00:00,43.78,43.85,43.75,43.76,361000.0,28.6097,28.6554,28.5901,28.5966,361000.0
2012-10-09 12:30:00,43.77,43.81,43.53,43.6,387600.0,28.6032,28.6293,28.4463,28.4921,387600.0
2012-10-09 13:00:00,43.59,43.62,43.43,43.5,470700.0,28.4855,28.5051,28.381,28.4267,470700.0
2012-10-09 13:30:00,43.5,43.77,43.44,43.64,501100.0,28.4267,28.6032,28.3875,28.5182,501100.0
2012-10-09 14:00:00,43.64,43.89,43.59,43.81,435800.0,28.5182,28.6816,28.4855,28.6293,435800.0
2012-10-09 14:30:00,43.81,43.99,43.66,43.93,466400.0,28.6293,28.7469,28.5313,28.7077,466400.0
2012-10-09 15:00:00,43.93,44.09,43.75,43.75,760000.0,28.7077,28.8123,28.5901,28.5901,760000.0
2012-10-09 15:30:00,43.78,43.8,43.65,43.7,1021800.0,28.6097,28.6228,28.5247,28.5574,1021800.0
2012-10-10 09:30:00,43.75,43.96,43.5,43.69,526300.0,28.5901,28.7273,28.4267,28.5509,526300.0
2012-10-10 10:00:00,43.69,43.96,43.65,43.94,342400.0,28.5509,28.7273,28.5247,28.7143,342400.0
2012-10-10 10:30:00,43.94,43.95,43.55,43.65,324800.0,28.7143,28.7208,28.4594,28.5247,324800.0
2012-10-10 11:00:00,43.65,43.69,43.42,43.55,317100.0,28.5247,28.5509,28.3744,28.4594,317100.0
2012-10-10 11:30:00,43.54,43.57,43.3,43.3,289400.0,28.4529,28.4725,28.296,28.296,289400.0
2012-10-10 12:00:00,43.3,43.3,43.01,43.25,532900.0,28.296,28.296,28.1065,28.2633,532900.0
2012-10-10 12:30:00,43.24,43.27,42.73,42.75,574200.0,28.2568,28.2764,27.9235,27.9366,574200.0
2012-10-10 13:00:00,42.74,42.91,42.74,42.82,391700.0,27.9301,28.0412,27.9301,27.9823,391700.0
2012-10-10 13:30:00,42.81,42.91,42.63,42.88,415000.0,27.9758,28.0412,27.8582,28.0216,415000.0
2012-10-10 14:00:00,42.88,43.06,42.88,42.92,375500.0,28.0216,28.1392,28.0216,28.0477,375500.0
2012-10-10 14:30:00,42.92,43.03,42.86,42.87,271700.0,28.0477,28.1196,28.0085,28.015,271700.0
2012-10-10 15:00:00,42.87,43.09,42.85,43.05,309500.0,28.015,28.1588,28.002,28.1326,309500.0
2012-10-10 15:30:00,43.03,43.1,42.87,43.09,890200.0,28.1196,28.1653,28.015,28.1588,890200.0
2012-10-11 09:30:00,43.61,43.82,43.42,43.6,878200.0,28.4986,28.6358,28.3744,28.4921,878200.0
2012-10-11 10:00:00,43.59,43.8,43.48,43.77,539400.0,28.4855,28.6228,28.4136,28.6032,539400.0
2012-10-11 10:30:00,43.77,43.99,43.75,43.9,506400.0,28.6032,28.7469,28.5901,28.6881,506400.0
2012-10-11 11:00:00,43.9,43.91,43.5,43.77,557300.0,28.6881,28.6946,28.4267,28.6032,557300.0
2012-10-11 11:30:00,43.76,43.76,43.44,43.55,311200.0,28.5966,28.5966,28.3875,28.4594,311200.0
2012-10-11 12:00:00,43.55,43.72,43.5,43.58,267400.0,28.4594,28.5705,28.4267,28.479,267400.0
2012-10-11 12:30:00,43.58,43.69,43.51,43.51,147900.0,28.479,28.5509,28.4333,28.4333,147900.0
2012-10-11 13:00:00,43.52,43.63,43.51,43.59,146700.0,28.4398,28.5117,28.4333,28.4855,146700.0
2012-10-11 13:30:00,43.59,43.62,43.38,43.51,344400.0,28.4855,28.5051,28.3483,28.4333,344400.0
2012-10-11 14:00:00,43.5,43.61,43.44,43.52,238300.0,28.4267,28.4986,28.3875,28.4398,238300.0
2012-10-11 14:30:00,43.52,43.55,43.45,43.49,180800.0,28.4398,28.4594,28.394,28.4202,180800.0
2012-10-11 15:00:00,43.49,43.51,43.29,43.43,333600.0,28.4202,28.4333,28.2895,28.381,333600.0
2012-10-11 15:30:00,43.43,43.47,43.35,43.37,524800.0,28.381,28.4071,28.3287,28.3418,524800.0
2012-10-12 09:30:00,43.63,44.19,43.42,44.19,827800.0,28.5117,28.8776,28.3744,28.8776,827800.0
2012-10-12 10:00:00,44.19,44.5,44.14,44.19,1019400.0,28.8776,29.0802,28.8449,28.8776,1019400.0
2012-10-12 10:30:00,44.19,44.49,44.1,44.43,465900.0,28.8776,29.0737,28.8188,29.0345,465900.0
2012-10-12 11:00:00,44.41,44.43,44.06,44.09,419000.0,29.0214,29.0345,28.7927,28.8123,419000.0
2012-10-12 11:30:00,44.1,44.18,44.0,44.0,317600.0,28.8188,28.8711,28.7535,28.7535,317600.0
2012-10-12 12:00:00,44.01,44.1,43.89,43.89,332300.0,28.76,28.8188,28.6816,28.6816,332300.0
2012-10-12 12:30:00,43.89,43.93,43.76,43.77,229600.0,28.6816,28.7077,28.5966,28.6032,229600.0
2012-10-12 13:00:00,43.78,43.78,43.6,43.63,172300.0,28.6097,28.6097,28.4921,28.5117,172300.0
2012-10-12 13:30:00,43.63,43.63,43.54,43.62,239700.0,28.5117,28.5117,28.4529,28.5051,239700.0
2012-10-12 14:00:00,43.63,43.68,43.51,43.66,235600.0,28.5117,28.5443,28.4333,28.5313,235600.0
2012-10-12 14:30:00,43.65,44.08,43.65,44.02,494200.0,28.5247,28.8057,28.5247,28.7665,494200.0
2012-10-12 15:00:00,44.02,44.02,43.86,43.91,297500.0,28.7665,28.7665,28.662,28.6946,297500.0
2012-10-12 15:30:00,43.92,43.97,43.75,43.95,740400.0,28.7012,28.7339,28.5901,28.7208,740400.0
2012-10-15 09:30:00,44.16,44.56,44.03,44.42,823800.0,28.858,29.1194,28.7731,29.0279,823800.0
2012-10-15 10:00:00,44.42,44.65,44.27,44.27,494900.0,29.0279,29.1782,28.9299,28.9299,494900.0
2012-10-15 10:30:00,44.28,44.49,44.16,44.37,278400.0,28.9364,29.0737,28.858,28.9953,278400.0
2012-10-15 11:00:00,44.39,44.53,44.32,44.44,225100.0,29.0083,29.0998,28.9626,29.041,225100.0
2012-10-15 11:30:00,44.45,44.55,44.41,44.46,241500.0,29.0475,29.1129,29.0214,29.0541,241500.0
2012-10-15 12:00:00,44.44,44.55,44.4,44.53,125800.0,29.041,29.1129,29.0149,29.0998,125800.0
2012-10-15 12:30:00,44.54,44.6,44.49,44.53,235500.0,29.1063,29.1456,29.0737,29.0998,235500.0
2012-10-15 13:00:00,44.53,44.59,44.49,44.5,129400.0,29.0998,29.139,29.0737,29.0802,129400.0
2012-10-15 13:30:00,44.5,44.58,44.47,44.55,145300.0,29.0802,29.1325,29.0606,29.1129,145300.0
2012-10-15 14:00:00,44.56,44.76,44.55,44.7,258200.0,29.1194,29.2501,29.1129,29.2109,258200.0
2012-10-15 14:30:00,44.7,44.7,44.54,44.58,239300.0,29.2109,29.2109,29.1063,29.1325,239300.0
2012-10-15 15:00:00,44.59,44.81,44.59,44.75,346300.0,29.139,29.2828,29.139,29.2436,346300.0
2012-10-15 15:30:00,44.75,44.96,44.67,44.92,759500.0,29.2436,29.3808,29.1913,29.3547,759500.0
2012-10-16 09:30:00,45.3,46.02,45.23,45.93,1115600.0,29.603,30.0735,29.5573,30.0147,1115600.0
2012-10-16 10:00:00,45.95,45.98,45.63,45.74,543700.0,30.0278,30.0474,29.8186,29.8905,543700.0
2012-10-16 10:30:00,45.74,45.95,45.69,45.78,392400.0,29.8905,30.0278,29.8579,29.9167,392400.0
2012-10-16 11:00:00,45.77,45.9,45.64,45.89,319200.0,29.9101,29.9951,29.8252,29.9886,319200.0
2012-10-16 11:30:00,45.89,45.91,45.75,45.75,310700.0,29.9886,30.0016,29.8971,29.8971,310700.0
2012-10-16 12:00:00,45.76,45.88,45.75,45.83,205800.0,29.9036,29.982,29.8971,29.9493,205800.0
2012-10-16 12:30:00,45.84,45.88,45.71,45.72,215600.0,29.9559,29.982,29.8709,29.8775,215600.0
2012-10-16 13:00:00,45.73,45.76,45.66,45.69,125000.0,29.884,29.9036,29.8383,29.8579,125000.0
2012-10-16 13:30:00,45.7,45.8,45.68,45.75,139100.0,29.8644,29.9297,29.8513,29.8971,139100.0
2012-10-16 14:00:00,45.76,45.78,45.65,45.72,194600.0,29.9036,29.9167,29.8317,29.8775,194600.0
2012-10-16 14:30:00,45.72,45.75,45.67,45.69,330600.0,29.8775,29.8971,29.8448,29.8579,330600.0
2012-10-16 15:00:00,45.7,45.82,45.69,45.8,265500.0,29.8644,29.9428,29.8579,29.9297,265500.0
2012-10-16 15:30:00,45.81,46.0,45.79,45.85,895700.0,29.9363,30.0604,29.9232,29.9624,895700.0
2012-10-17 09:30:00,45.94,45.94,45.0,45.88,755700.0,30.0212,30.0212,29.4069,29.982,755700.0
2012-10-17 10:00:00,45.88,46.2,45.84,46.0,414800.0,29.982,30.1911,29.9559,30.0604,414800.0
2012-10-17 10:30:00,46.0,46.12,45.94,46.03,224600.0,30.0604,30.1389,30.0212,30.08,224600.0
2012-10-17 11:00:00,46.02,46.07,46.0,46.02,166300.0,30.0735,30.1062,30.0604,30.0735,166300.0
2012-10-17 11:30:00,46.02,46.28,46.01,46.27,280300.0,30.0735,30.2434,30.067,30.2369,280300.0
2012-10-17 12:00:00,46.28,46.28,46.01,46.03,285100.0,30.2434,30.2434,30.067,30.08,285100.0
2012-10-17 12:30:00,46.04,46.11,46.0,46.06,189300.0,30.0866,30.1323,30.0604,30.0996,189300.0
2012-10-17 13:00:00,46.07,46.11,45.98,45.99,158200.0,30.1062,30.1323,30.0474,30.0539,158200.0
2012-10-17 13:30:00,45.99,45.99,45.75,45.8,335000.0,30.0539,30.0539,29.8971,29.9297,335000.0
2012-10-17 14:00:00,45.81,46.02,45.8,45.99,119100.0,29.9363,30.0735,29.9297,30.0539,119100.0
2012-10-17 14:30:00,46.0,46.06,45.98,46.05,135900.0,30.0604,30.0996,30.0474,30.0931,135900.0
2012-10-17 15:00:00,46.04,46.2,46.03,46.15,196700.0,30.0866,30.1911,30.08,30.1585,196700.0
2012-10-17 15:30:00,46.15,46.21,46.08,46.12,314000.0,30.1585,30.1977,30.1127,30.1389,314000.0
2012-10-18 09:30:00,46.09,46.2,45.58,45.94,615300.0,30.1193,30.1911,29.786,30.0212,615300.0
2012-10-18 10:00:00,45.91,46.04,45.71,45.84,280900.0,30.0016,30.0866,29.8709,29.9559,280900.0
2012-10-18 10:30:00,45.84,46.12,45.81,46.11,226800.0,29.9559,30.1389,29.9363,30.1323,226800.0
2012-10-18 11:00:00,46.12,46.4,46.1,46.29,394300.0,30.1389,30.3218,30.1258,30.2499,394300.0
2012-10-18 11:30:00,46.3,46.4,46.28,46.37,171300.0,30.2565,30.3218,30.2434,30.3022,171300.0
2012-10-18 12:00:00,46.37,46.45,46.17,46.2,178700.0,30.3022,30.3545,30.1715,30.1911,178700.0
2012-10-18 12:30:00,46.2,46.26,45.91,45.97,311200.0,30.1911,30.2303,30.0016,30.0408,311200.0
2012-10-18 13:00:00,45.97,46.02,45.76,46.01,241300.0,30.0408,30.0735,29.9036,30.067,241300.0
2012-10-18 13:30:00,46.01,46.02,45.75,45.84,139300.0,30.067,30.0735,29.8971,29.9559,139300.0
2012-10-18 14:00:00,45.84,46.0,45.83,45.85,125500.0,29.9559,30.0604,29.9493,29.9624,125500.0
2012-10-18 14:30:00,45.83,45.9,45.68,45.86,182000.0,29.9493,29.9951,29.8513,29.9689,182000.0
2012-10-18 15:00:00,45.89,46.03,45.82,45.96,226100.0,29.9886,30.08,29.9428,30.0343,226100.0
2012-10-18 15:30:00,45.97,46.07,45.95,46.06,521500.0,30.0408,30.1062,30.0278,30.0996,521500.0
2012-10-19 09:30:00,45.88,45.9,45.51,45.8,518700.0,29.982,29.9951,29.7402,29.9297,518700.0
2012-10-19 10:00:00,45.79,45.84,45.67,45.7,197700.0,29.9232,29.9559,29.8448,29.8644,197700.0
2012-10-19 10:30:00,45.7,45.71,45.4,45.4,347500.0,29.8644,29.8709,29.6683,29.6683,347500.0
2012-10-19 11:00:00,45.42,45.45,45.03,45.15,566500.0,29.6814,29.701,29.4266,29.505,566500.0
2012-10-19 11:30:00,45.16,45.26,45.1,45.14,390700.0,29.5115,29.5769,29.4723,29.4984,390700.0
2012-10-19 12:00:00,45.15,45.33,45.12,45.31,288000.0,29.505,29.6226,29.4854,29.6095,288000.0
2012-10-19 12:30:00,45.31,45.52,45.31,45.41,316400.0,29.6095,29.7468,29.6095,29.6749,316400.0
2012-10-19 13:00:00,45.41,45.41,45.3,45.3,161000.0,29.6749,29.6749,29.603,29.603,161000.0
2012-10-19 13:30:00,45.3,45.31,45.12,45.14,312100.0,29.603,29.6095,29.4854,29.4984,312100.0
2012-10-19 14:00:00,45.15,45.25,45.13,45.21,211400.0,29.505,29.5703,29.4919,29.5442,211400.0
2012-10-19 14:30:00,45.22,45.29,45.16,45.23,258700.0,29.5507,29.5965,29.5115,29.5573,258700.0
2012-10-19 15:00:00,45.23,45.27,45.11,45.25,313700.0,29.5573,29.5834,29.4788,29.5703,313700.0
2012-10-19 15:30:00,45.26,45.4,45.24,45.29,846900.0,29.5769,29.6683,29.5638,29.5965,846900.0
2012-10-22 09:30:00,45.42,45.42,44.91,45.05,509700.0,29.6814,29.6814,29.3481,29.4396,509700.0
2012-10-22 10:00:00,45.06,45.48,45.06,45.3,455200.0,29.4462,29.7206,29.4462,29.603,455200.0
2012-10-22 10:30:00,45.3,45.3,45.06,45.16,229200.0,29.603,29.603,29.4462,29.5115,229200.0
2012-10-22 11:00:00,45.16,45.22,45.04,45.08,208700.0,29.5115,29.5507,29.4331,29.4592,208700.0
2012-10-22 11:30:00,45.07,45.2,44.98,45.18,158800.0,29.4527,29.5376,29.3939,29.5246,158800.0
2012-10-22 12:00:00,45.18,45.33,45.13,45.22,206300.0,29.5246,29.6226,29.4919,29.5507,206300.0
2012-10-22 12:30:00,45.22,45.3,45.17,45.26,129600.0,29.5507,29.603,29.518,29.5769,129600.0
2012-10-22 13:00:00,45.25,45.3,45.05,45.07,259500.0,29.5703,29.603,29.4396,29.4527,259500.0
2012-10-22 13:30:00,45.07,45.09,44.84,44.95,294200.0,29.4527,29.4658,29.3024,29.3743,294200.0
2012-10-22 14:00:00,44.95,45.04,44.88,44.93,225600.0,29.3743,29.4331,29.3285,29.3612,225600.0
2012-10-22 14:30:00,44.94,44.99,44.8,44.83,266400.0,29.3677,29.4004,29.2763,29.2959,266400.0
2012-10-22 15:00:00,44.84,44.91,44.7,44.91,483900.0,29.3024,29.3481,29.2109,29.3481,483900.0
2012-10-22 15:30:00,44.91,45.2,44.87,45.19,614500.0,29.3481,29.5376,29.322,29.5311,614500.0
2012-10-23 09:30:00,44.46,44.56,44.1,44.37,626200.0,29.0541,29.1194,28.8188,28.9953,626200.0
2012-10-23 10:00:00,44.35,44.59,44.32,44.51,393900.0,28.9822,29.139,28.9626,29.0867,393900.0
2012-10-23 10:30:00,44.51,44.52,44.31,44.42,235200.0,29.0867,29.0933,28.956,29.0279,235200.0
2012-10-23 11:00:00,44.4,44.49,44.35,44.46,171700.0,29.0149,29.0737,28.9822,29.0541,171700.0
2012-10-23 11:30:00,44.47,44.66,44.45,44.64,323000.0,29.0606,29.1848,29.0475,29.1717,323000.0
2012-10-23 12:00:00,44.65,44.74,44.54,44.73,307000.0,29.1782,29.237,29.1063,29.2305,307000.0
2012-10-23 12:30:00,44.72,44.93,44.71,44.88,206500.0,29.224,29.3612,29.2174,29.3285,206500.0
2012-10-23 13:00:00,44.89,44.97,44.84,44.87,327300.0,29.3351,29.3873,29.3024,29.322,327300.0
2012-10-23 13:30:00,44.87,44.98,44.83,44.88,162800.0,29.322,29.3939,29.2959,29.3285,162800.0
2012-10-23 14:00:00,44.87,44.91,44.67,44.72,217100.0,29.322,29.3481,29.1913,29.224,217100.0
2012-10-23 14:30:00,44.72,44.92,44.67,44.91,137300.0,29.224,29.3547,29.1913,29.3481,137300.0
2012-10-23 15:00:00,44.91,45.05,44.87,44.92,294200.0,29.3481,29.4396,29.322,29.3547,294200.0
2012-10-23 15:30:00,44.92,44.92,44.66,44.81,560600.0,29.3547,29.3547,29.1848,29.2828,560600.0
2012-10-24 09:30:00,45.16,45.29,44.57,44.66,455000.0,29.5115,29.5965,29.1259,29.1848,455000.0
2012-10-24 10:00:00,44.68,44.7,44.43,44.67,454500.0,29.1978,29.2109,29.0345,29.1913,454500.0
2012-10-24 10:30:00,44.67,44.92,44.63,44.84,358900.0,29.1913,29.3547,29.1652,29.3024,358900.0
2012-10-24 11:00:00,44.84,44.88,44.65,44.76,257100.0,29.3024,29.3285,29.1782,29.2501,257100.0
2012-10-24 11:30:00,44.76,44.76,44.52,44.65,206800.0,29.2501,29.2501,29.0933,29.1782,206800.0
2012-10-24 12:00:00,44.65,44.75,44.59,44.65,191900.0,29.1782,29.2436,29.139,29.1782,191900.0
2012-10-24 12:30:00,44.64,44.74,44.64,44.69,82800.0,29.1717,29.237,29.1717,29.2044,82800.0
2012-10-24 13:00:00,44.68,44.74,44.65,44.71,83800.0,29.1978,29.237,29.1782,29.2174,83800.0
2012-10-24 13:30:00,44.71,44.73,44.64,44.69,129200.0,29.2174,29.2305,29.1717,29.2044,129200.0
2012-10-24 14:00:00,44.68,44.7,44.5,44.64,189600.0,29.1978,29.2109,29.0802,29.1717,189600.0
2012-10-24 14:30:00,44.63,44.64,44.5,44.54,291800.0,29.1652,29.1717,29.0802,29.1063,291800.0
2012-10-24 15:00:00,44.54,44.56,44.24,44.34,342400.0,29.1063,29.1194,28.9103,28.9756,342400.0
2012-10-24 15:30:00,44.35,44.39,44.19,44.29,691300.0,28.9822,29.0083,28.8776,28.943,691300.0
2012-10-25 09:30:00,45.43,46.19,45.37,46.0,2325200.0,29.6879,30.1846,29.6487,30.0604,2325200.0
2012-10-25 10:00:00,46.0,46.25,45.9,46.22,741100.0,30.0604,30.2238,29.9951,30.2042,741100.0
2012-10-25 10:30:00,46.21,46.22,45.94,46.0,641000.0,30.1977,30.2042,30.0212,30.0604,641000.0
2012-10-25 11:00:00,46.0,46.3,46.0,46.09,519000.0,30.0604,30.2565,30.0604,30.1193,519000.0
2012-10-25 11:30:00,46.11,46.12,45.65,45.87,773400.0,30.1323,30.1389,29.8317,29.9755,773400.0
2012-10-25 12:00:00,45.87,46.02,45.86,45.98,300500.0,29.9755,30.0735,29.9689,30.0474,300500.0
2012-10-25 12:30:00,45.99,46.05,45.9,46.03,169000.0,30.0539,30.0931,29.9951,30.08,169000.0
2012-10-25 13:00:00,46.03,46.11,45.92,46.06,250900.0,30.08,30.1323,30.0082,30.0996,250900.0
2012-10-25 13:30:00,46.06,46.08,45.97,46.0,175900.0,30.0996,30.1127,30.0408,30.0604,175900.0
2012-10-25 14:00:00,46.0,46.25,45.88,46.1,493500.0,30.0604,30.2238,29.982,30.1258,493500.0
2012-10-25 14:30:00,46.1,46.28,46.09,46.19,449600.0,30.1258,30.2434,30.1193,30.1846,449600.0
2012-10-25 15:00:00,46.18,46.18,46.1,46.13,331300.0,30.1781,30.1781,30.1258,30.1454,331300.0
2012-10-25 15:30:00,46.12,46.25,46.04,46.25,930800.0,30.1389,30.2238,30.0866,30.2238,930800.0
2012-10-26 09:30:00,46.25,46.62,45.87,45.91,865500.0,30.2238,30.4656,29.9755,30.0016,865500.0
2012-10-26 10:00:00,45.93,46.16,45.63,45.66,726100.0,30.0147,30.165,29.8186,29.8383,726100.0
2012-10-26 10:30:00,45.65,45.82,45.47,45.54,626500.0,29.8317,29.9428,29.7141,29.7598,626500.0
2012-10-26 11:00:00,45.54,45.8,45.5,45.79,224200.0,29.7598,29.9297,29.7337,29.9232,224200.0
2012-10-26 11:30:00,45.8,45.88,45.62,45.64,159600.0,29.9297,29.982,29.8121,29.8252,159600.0
2012-10-26 12:00:00,45.63,45.64,45.45,45.5,212400.0,29.8186,29.8252,29.701,29.7337,212400.0
2012-10-26 12:30:00,45.51,45.63,45.45,45.62,169700.0,29.7402,29.8186,29.701,29.8121,169700.0
2012-10-26 13:00:00,45.6,45.76,45.58,45.76,175900.0,29.799,29.9036,29.786,29.9036,175900.0
2012-10-26 13:30:00,45.73,45.83,45.69,45.82,231500.0,29.884,29.9493,29.8579,29.9428,231500.0
2012-10-26 14:00:00,45.82,45.82,45.66,45.77,174200.0,29.9428,29.9428,29.8383,29.9101,174200.0
2012-10-26 14:30:00,45.76,45.98,45.74,45.96,287800.0,29.9036,30.0474,29.8905,30.0343,287800.0
2012-10-26 15:00:00,45.95,46.12,45.89,46.1,386200.0,30.0278,30.1389,29.9886,30.1258,386200.0
2012-10-26 15:30:00,46.1,46.13,45.92,45.95,715800.0,30.1258,30.1454,30.0082,30.0278,715800.0
2012-10-31 09:30:00,45.92,46.01,45.27,45.43,563100.0,30.0082,30.067,29.5834,29.6879,563100.0
2012-10-31 10:00:00,45.41,45.85,45.34,45.83,434400.0,29.6749,29.9624,29.6291,29.9493,434400.0
2012-10-31 10:30:00,45.84,46.12,45.81,45.93,552600.0,29.9559,30.1389,29.9363,30.0147,552600.0
2012-10-31 11:00:00,45.92,46.27,45.85,46.26,532900.0,30.0082,30.2369,29.9624,30.2303,532900.0
2012-10-31 11:30:00,46.26,46.27,46.0,46.08,232000.0,30.2303,30.2369,30.0604,30.1127,232000.0
2012-10-31 12:00:00,46.07,46.13,46.0,46.05,282000.0,30.1062,30.1454,30.0604,30.0931,282000.0
2012-10-31 12:30:00,46.05,46.12,45.99,46.01,270000.0,30.0931,30.1389,30.0539,30.067,270000.0
2012-10-31 13:00:00,46.01,46.03,45.86,45.95,258700.0,30.067,30.08,29.9689,30.0278,258700.0
2012-10-31 13:30:00,45.96,46.19,45.95,46.19,266700.0,30.0343,30.1846,30.0278,30.1846,266700.0
2012-10-31 14:00:00,46.18,46.38,46.07,46.25,776700.0,30.1781,30.3088,30.1062,30.2238,776700.0
2012-10-31 14:30:00,46.25,46.54,46.15,46.16,862900.0,30.2238,30.4133,30.1585,30.165,862900.0
2012-10-31 15:00:00,46.16,46.59,46.09,46.44,898800.0,30.165,30.446,30.1193,30.348,898800.0
2012-10-31 15:30:00,46.44,46.59,46.2,46.44,1488600.0,30.348,30.446,30.1911,30.348,1488600.0
2012-11-01 09:30:00,46.42,46.71,46.12,46.61,1273000.0,30.3349,30.5244,30.1389,30.4591,1273000.0
2012-11-01 10:00:00,46.61,46.72,46.55,46.66,658800.0,30.4591,30.5309,30.4199,30.4917,658800.0
2012-11-01 10:30:00,46.67,47.2,46.65,47.02,1347100.0,30.4983,30.8446,30.4852,30.727,1347100.0
2012-11-01 11:00:00,47.02,47.04,46.71,46.76,778800.0,30.727,30.7401,30.5244,30.5571,778800.0
2012-11-01 11:30:00,46.76,46.77,46.45,46.59,575300.0,30.5571,30.5636,30.3545,30.446,575300.0
2012-11-01 12:00:00,46.59,46.85,46.59,46.83,1285000.0,30.446,30.6159,30.446,30.6028,1285000.0
2012-11-01 12:30:00,46.82,46.84,46.75,46.82,379900.0,30.5963,30.6094,30.5506,30.5963,379900.0
2012-11-01 13:00:00,46.82,46.82,46.72,46.8,459600.0,30.5963,30.5963,30.5309,30.5832,459600.0
2012-11-01 13:30:00,46.8,46.85,46.73,46.78,647200.0,30.5832,30.6159,30.5375,30.5702,647200.0
2012-11-01 14:00:00,46.77,46.83,46.75,46.78,456300.0,30.5636,30.6028,30.5506,30.5702,456300.0
2012-11-01 14:30:00,46.79,46.8,46.7,46.77,510500.0,30.5767,30.5832,30.5179,30.5636,510500.0
2012-11-01 15:00:00,46.77,46.78,46.66,46.69,708800.0,30.5636,30.5702,30.4917,30.5113,708800.0
2012-11-01 15:30:00,46.69,46.74,46.37,46.46,1592500.0,30.5113,30.544,30.3022,30.361,1592500.0
2012-11-02 09:30:00,46.38,46.59,46.06,46.39,2426700.0,30.3088,30.446,30.0996,30.3153,2426700.0
2012-11-02 10:00:00,46.39,46.9,46.36,46.52,1461900.0,30.3153,30.6486,30.2957,30.4003,1461900.0
2012-11-02 10:30:00,46.53,46.75,46.41,46.6,665700.0,30.4068,30.5506,30.3284,30.4525,665700.0
2012-11-02 11:00:00,46.6,46.73,46.57,46.62,462800.0,30.4525,30.5375,30.4329,30.4656,462800.0
2012-11-02 11:30:00,46.61,46.7,46.53,46.62,439600.0,30.4591,30.5179,30.4068,30.4656,439600.0
2012-11-02 12:00:00,46.61,46.65,46.56,46.57,335500.0,30.4591,30.4852,30.4264,30.4329,335500.0
2012-11-02 12:30:00,46.58,46.58,46.5,46.52,477600.0,30.4395,30.4395,30.3872,30.4003,477600.0
2012-11-02 13:00:00,46.53,46.54,46.47,46.5,354000.0,30.4068,30.4133,30.3676,30.3872,354000.0
2012-11-02 13:30:00,46.5,46.51,46.41,46.43,400200.0,30.3872,30.3937,30.3284,30.3414,400200.0
2012-11-02 14:00:00,46.42,46.43,46.3,46.33,494700.0,30.3349,30.3414,30.2565,30.2761,494700.0
2012-11-02 14:30:00,46.32,46.51,46.31,46.39,495200.0,30.2696,30.3937,30.263,30.3153,495200.0
2012-11-02 15:00:00,46.39,46.42,46.32,46.32,587300.0,30.3153,30.3349,30.2696,30.2696,587300.0
2012-11-02 15:30:00,46.32,46.33,46.12,46.13,1132000.0,30.2696,30.2761,30.1389,30.1454,1132000.0
2012-11-05 09:30:00,45.78,45.95,44.88,45.13,1264700.0,29.9167,30.0278,29.3285,29.4919,1264700.0
2012-11-05 10:00:00,45.13,45.14,44.36,44.43,1279900.0,29.4919,29.4984,28.9887,29.0345,1279900.0
2012-11-05 10:30:00,44.42,45.0,44.33,44.82,739200.0,29.0279,29.4069,28.9691,29.2893,739200.0
2012-11-05 11:00:00,44.82,44.83,44.25,44.28,548400.0,29.2893,29.2959,28.9168,28.9364,548400.0
2012-11-05 11:30:00,44.29,44.45,44.14,44.18,561200.0,28.943,29.0475,28.8449,28.8711,561200.0
2012-11-05 12:00:00,44.18,44.28,44.01,44.01,351400.0,28.8711,28.9364,28.76,28.76,351400.0
2012-11-05 12:30:00,44.02,44.02,43.61,43.92,989200.0,28.7665,28.7665,28.4986,28.7012,989200.0
2012-11-05 13:00:00,43.92,44.43,43.9,44.39,659600.0,28.7012,29.0345,28.6881,29.0083,659600.0
2012-11-05 13:30:00,44.38,44.49,44.05,44.33,529000.0,29.0018,29.0737,28.7861,28.9691,529000.0
2012-11-05 14:00:00,44.33,44.45,44.03,44.06,578100.0,28.9691,29.0475,28.7731,28.7927,578100.0
2012-11-05 14:30:00,44.07,44.16,43.84,43.93,592400.0,28.7992,28.858,28.6489,28.7077,592400.0
2012-11-05 15:00:00,43.93,44.2,43.84,44.18,675900.0,28.7077,28.8842,28.6489,28.8711,675900.0
2012-11-05 15:30:00,44.18,44.39,44.03,44.39,1454200.0,28.8711,29.0083,28.7731,29.0083,1454200.0
2012-11-06 09:30:00,44.77,44.77,44.03,44.1,775400.0,29.2566,29.2566,28.7731,28.8188,775400.0
2012-11-06 10:00:00,44.11,44.29,44.01,44.12,549900.0,28.8253,28.943,28.76,28.8319,549900.0
2012-11-06 10:30:00,44.13,44.41,44.12,44.29,468900.0,28.8384,29.0214,28.8319,28.943,468900.0
2012-11-06 11:00:00,44.3,44.4,44.25,44.26,347300.0,28.9495,29.0149,28.9168,28.9234,347300.0
2012-11-06 11:30:00,44.29,44.51,44.28,44.34,349800.0,28.943,29.0867,28.9364,28.9756,349800.0
2012-11-06 12:00:00,44.34,44.72,44.32,44.65,523300.0,28.9756,29.224,28.9626,29.1782,523300.0
2012-11-06 12:30:00,44.66,44.73,44.56,44.72,241500.0,29.1848,29.2305,29.1194,29.224,241500.0
2012-11-06 13:00:00,44.72,44.87,44.71,44.8,340300.0,29.224,29.322,29.2174,29.2763,340300.0
2012-11-06 13:30:00,44.79,44.8,44.6,44.63,200800.0,29.2697,29.2763,29.1456,29.1652,200800.0
2012-11-06 14:00:00,44.63,44.78,44.59,44.73,213600.0,29.1652,29.2632,29.139,29.2305,213600.0
2012-11-06 14:30:00,44.73,44.76,44.65,44.67,229500.0,29.2305,29.2501,29.1782,29.1913,229500.0
2012-11-06 15:00:00,44.67,44.79,44.63,44.73,218000.0,29.1913,29.2697,29.1652,29.2305,218000.0
2012-11-06 15:30:00,44.73,44.79,44.68,44.75,600100.0,29.2305,29.2697,29.1978,29.2436,600100.0
2012-11-07 09:30:00,44.23,45.0,44.15,44.87,1119300.0,28.9038,29.4069,28.8515,29.322,1119300.0
2012-11-07 10:00:00,44.85,45.23,44.7,44.91,920900.0,29.3089,29.5573,29.2109,29.3481,920900.0
2012-11-07 10:30:00,44.91,44.91,44.46,44.5,683200.0,29.3481,29.3481,29.0541,29.0802,683200.0
2012-11-07 11:00:00,44.49,44.57,44.01,44.06,691100.0,29.0737,29.1259,28.76,28.7927,691100.0
2012-11-07 11:30:00,44.06,44.3,44.04,44.22,845100.0,28.7927,28.9495,28.7796,28.8972,845100.0
2012-11-07 12:00:00,44.24,44.32,44.13,44.26,320500.0,28.9103,28.9626,28.8384,28.9234,320500.0
2012-11-07 12:30:00,44.27,44.32,44.18,44.2,207000.0,28.9299,28.9626,28.8711,28.8842,207000.0
2012-11-07 13:00:00,44.21,44.41,44.14,44.27,368100.0,28.8907,29.0214,28.8449,28.9299,368100.0
2012-11-07 13:30:00,44.25,44.39,44.25,44.33,177700.0,28.9168,29.0083,28.9168,28.9691,177700.0
2012-11-07 14:00:00,44.34,44.59,44.33,44.55,464900.0,28.9756,29.139,28.9691,29.1129,464900.0
2012-11-07 14:30:00,44.55,44.57,44.32,44.52,586800.0,29.1129,29.1259,28.9626,29.0933,586800.0
2012-11-07 15:00:00,44.52,44.62,44.35,44.6,438800.0,29.0933,29.1586,28.9822,29.1456,438800.0
2012-11-07 15:30:00,44.61,44.64,44.4,44.43,854500.0,29.1521,29.1717,29.0149,29.0345,854500.0
2012-11-08 09:30:00,44.38,44.85,44.3,44.58,524000.0,29.0018,29.3089,28.9495,29.1325,524000.0
2012-11-08 10:00:00,44.58,44.59,44.02,44.07,590700.0,29.1325,29.139,28.7665,28.7992,590700.0
2012-11-08 10:30:00,44.07,44.14,43.78,44.02,717600.0,28.7992,28.8449,28.6097,28.7665,717600.0
2012-11-08 11:00:00,44.0,44.03,43.81,43.89,404100.0,28.7535,28.7731,28.6293,28.6816,404100.0
2012-11-08 11:30:00,43.89,43.95,43.7,43.77,404200.0,28.6816,28.7208,28.5574,28.6032,404200.0
2012-11-08 12:00:00,43.78,43.84,43.53,43.55,434500.0,28.6097,28.6489,28.4463,28.4594,434500.0
2012-11-08 12:30:00,43.55,43.56,43.38,43.49,334000.0,28.4594,28.4659,28.3483,28.4202,334000.0
2012-11-08 13:00:00,43.49,43.5,42.98,43.02,521500.0,28.4202,28.4267,28.0869,28.113,521500.0
2012-11-08 13:30:00,43.01,43.28,42.92,43.23,679100.0,28.1065,28.283,28.0477,28.2503,679100.0
2012-11-08 14:00:00,43.24,43.24,42.97,43.02,381600.0,28.2568,28.2568,28.0804,28.113,381600.0
2012-11-08 14:30:00,43.03,43.15,42.87,43.13,470100.0,28.1196,28.198,28.015,28.1849,470100.0
2012-11-08 15:00:00,43.13,43.16,42.98,43.0,304800.0,28.1849,28.2045,28.0869,28.1,304800.0
2012-11-08 15:30:00,43.0,43.04,42.69,42.73,1197300.0,28.1,28.1261,27.8974,27.9235,1197300.0
2012-11-09 09:30:00,42.54,43.25,42.35,43.13,965200.0,27.7994,28.2633,27.6752,28.1849,965200.0
2012-11-09 10:00:00,43.13,43.25,42.96,43.13,554200.0,28.1849,28.2633,28.0738,28.1849,554200.0
2012-11-09 10:30:00,43.11,43.91,43.03,43.71,1108300.0,28.1719,28.6946,28.1196,28.5639,1108300.0
2012-11-09 11:00:00,43.74,43.74,43.5,43.67,421300.0,28.5836,28.5836,28.4267,28.5378,421300.0
2012-11-09 11:30:00,43.68,43.73,43.58,43.69,331100.0,28.5443,28.577,28.479,28.5509,331100.0
2012-11-09 12:00:00,43.69,43.8,43.64,43.8,204800.0,28.5509,28.6228,28.5182,28.6228,204800.0
2012-11-09 12:30:00,43.79,44.02,43.73,43.77,496800.0,28.6162,28.7665,28.577,28.6032,496800.0
2012-11-09 13:00:00,43.76,43.84,43.57,43.57,463500.0,28.5966,28.6489,28.4725,28.4725,463500.0
2012-11-09 13:30:00,43.56,43.66,43.47,43.64,390200.0,28.4659,28.5313,28.4071,28.5182,390200.0
2012-11-09 14:00:00,43.62,43.67,43.5,43.67,235600.0,28.5051,28.5378,28.4267,28.5378,235600.0
2012-11-09 14:30:00,43.67,43.73,43.59,43.64,259600.0,28.5378,28.577,28.4855,28.5182,259600.0
2012-11-09 15:00:00,43.64,43.64,43.36,43.52,535900.0,28.5182,28.5182,28.3352,28.4398,535900.0
2012-11-09 15:30:00,43.53,43.69,43.48,43.51,594900.0,28.4463,28.5509,28.4136,28.4333,594900.0
2012-11-12 09:30:00,43.5,43.81,43.5,43.68,425200.0,28.4267,28.6293,28.4267,28.5443,425200.0
2012-11-12 10:00:00,43.64,43.68,43.45,43.51,460500.0,28.5182,28.5443,28.394,28.4333,460500.0
2012-11-12 10:30:00,43.52,43.58,43.26,43.27,390000.0,28.4398,28.479,28.2699,28.2764,390000.0
2012-11-12 11:00:00,43.27,43.4,43.22,43.4,309400.0,28.2764,28.3614,28.2437,28.3614,309400.0
2012-11-12 11:30:00,43.38,43.4,43.23,43.25,208100.0,28.3483,28.3614,28.2503,28.2633,208100.0
2012-11-12 12:00:00,43.25,43.38,43.12,43.38,212700.0,28.2633,28.3483,28.1784,28.3483,212700.0
2012-11-12 12:30:00,43.37,43.39,43.24,43.31,208100.0,28.3418,28.3548,28.2568,28.3026,208100.0
2012-11-12 13:00:00,43.3,43.62,43.3,43.52,243400.0,28.296,28.5051,28.296,28.4398,243400.0
2012-11-12 13:30:00,43.53,43.53,43.26,43.4,215800.0,28.4463,28.4463,28.2699,28.3614,215800.0
2012-11-12 14:00:00,43.4,43.46,43.38,43.44,173000.0,28.3614,28.4006,28.3483,28.3875,173000.0
2012-11-12 14:30:00,43.44,43.46,43.34,43.4,197500.0,28.3875,28.4006,28.3222,28.3614,197500.0
2012-11-12 15:00:00,43.4,43.44,43.26,43.31,278400.0,28.3614,28.3875,28.2699,28.3026,278400.0
2012-11-12 15:30:00,43.31,43.49,43.3,43.46,620100.0,28.3026,28.4202,28.296,28.4006,620100.0
2012-11-13 09:30:00,43.17,43.37,42.94,43.16,607900.0,28.2111,28.3418,28.0608,28.2045,607900.0
2012-11-13 10:00:00,43.16,43.34,42.9,42.92,537400.0,28.2045,28.3222,28.0346,28.0477,537400.0
2012-11-13 10:30:00,42.91,43.12,42.9,43.08,516300.0,28.0412,28.1784,28.0346,28.1523,516300.0
2012-11-13 11:00:00,43.06,43.19,42.96,42.98,324100.0,28.1392,28.2241,28.0738,28.0869,324100.0
2012-11-13 11:30:00,42.98,43.03,42.91,42.99,200600.0,28.0869,28.1196,28.0412,28.0934,200600.0
2012-11-13 12:00:00,43.0,43.0,42.76,42.8,298900.0,28.1,28.1,27.9431,27.9693,298900.0
2012-11-13 12:30:00,42.79,42.86,42.67,42.79,450100.0,27.9627,28.0085,27.8843,27.9627,450100.0
2012-11-13 13:00:00,42.79,43.01,42.75,42.96,213200.0,27.9627,28.1065,27.9366,28.0738,213200.0
2012-11-13 13:30:00,42.97,43.12,42.91,43.1,326200.0,28.0804,28.1784,28.0412,28.1653,326200.0
2012-11-13 14:00:00,43.11,43.2,43.07,43.11,250900.0,28.1719,28.2307,28.1457,28.1719,250900.0
2012-11-13 14:30:00,43.11,43.16,42.97,42.99,266000.0,28.1719,28.2045,28.0804,28.0934,266000.0
2012-11-13 15:00:00,43.0,43.01,42.62,42.62,498300.0,28.1,28.1065,27.8516,27.8516,498300.0
2012-11-13 15:30:00,42.63,42.75,42.51,42.51,858300.0,27.8582,27.9366,27.7798,27.7798,858300.0
2012-11-14 09:30:00,42.67,42.73,42.16,42.29,510600.0,27.8843,27.9235,27.551,27.636,510600.0
2012-11-14 10:00:00,42.32,42.5,42.02,42.02,455600.0,27.6556,27.7732,27.4596,27.4596,455600.0
2012-11-14 10:30:00,42.01,42.01,41.7,41.71,702500.0,27.453,27.453,27.2504,27.257,702500.0
2012-11-14 11:00:00,41.71,41.88,41.51,41.88,634000.0,27.257,27.3681,27.1263,27.3681,634000.0
2012-11-14 11:30:00,41.85,42.09,41.83,42.01,329400.0,27.3485,27.5053,27.3354,27.453,329400.0
2012-11-14 12:00:00,42.01,42.04,41.83,41.89,237500.0,27.453,27.4726,27.3354,27.3746,237500.0
2012-11-14 12:30:00,41.89,41.91,41.74,41.77,222800.0,27.3746,27.3877,27.2766,27.2962,222800.0
2012-11-14 13:00:00,41.78,41.88,41.75,41.85,186700.0,27.3027,27.3681,27.2831,27.3485,186700.0
2012-11-14 13:30:00,41.85,41.88,41.75,41.81,177900.0,27.3485,27.3681,27.2831,27.3223,177900.0
2012-11-14 14:00:00,41.83,41.88,41.52,41.58,269500.0,27.3354,27.3681,27.1328,27.172,269500.0
2012-11-14 14:30:00,41.57,41.59,41.33,41.33,386100.0,27.1655,27.1786,27.0086,27.0086,386100.0
2012-11-14 15:00:00,41.33,41.36,40.9,41.07,747400.0,27.0086,27.0283,26.7276,26.8387,747400.0
2012-11-14 15:30:00,41.07,41.09,40.7,40.93,1231500.0,26.8387,26.8518,26.597,26.7473,1231500.0
2012-11-15 09:30:00,40.59,41.33,40.44,40.54,1111000.0,26.5251,27.0086,26.427,26.4924,1111000.0
2012-11-15 10:00:00,40.54,41.09,40.4,40.99,903500.0,26.4924,26.8518,26.4009,26.7865,903500.0
2012-11-15 10:30:00,40.99,41.17,40.69,40.74,590500.0,26.7865,26.9041,26.5904,26.6231,590500.0
2012-11-15 11:00:00,40.74,40.86,40.56,40.72,486800.0,26.6231,26.7015,26.5055,26.61,486800.0
2012-11-15 11:30:00,40.71,40.98,40.71,40.77,495300.0,26.6035,26.7799,26.6035,26.6427,495300.0
2012-11-15 12:00:00,40.77,40.91,40.77,40.81,302600.0,26.6427,26.7342,26.6427,26.6688,302600.0
2012-11-15 12:30:00,40.82,40.94,40.71,40.73,409000.0,26.6754,26.7538,26.6035,26.6166,409000.0
2012-11-15 13:00:00,40.72,40.8,40.71,40.75,331400.0,26.61,26.6623,26.6035,26.6296,331400.0
2012-11-15 13:30:00,40.76,41.0,40.66,40.89,479000.0,26.6362,26.793,26.5708,26.7211,479000.0
2012-11-15 14:00:00,40.9,40.95,40.64,40.65,385000.0,26.7276,26.7603,26.5577,26.5643,385000.0
2012-11-15 14:30:00,40.66,40.73,40.47,40.65,502700.0,26.5708,26.6166,26.4466,26.5643,502700.0
2012-11-15 15:00:00,40.64,40.65,40.28,40.44,506300.0,26.5577,26.5643,26.3225,26.427,506300.0
2012-11-15 15:30:00,40.44,40.63,40.34,40.56,1154000.0,26.427,26.5512,26.3617,26.5055,1154000.0
2012-11-16 09:30:00,42.48,42.98,42.14,42.4,2322200.0,27.7602,28.0869,27.538,27.7079,2322200.0
2012-11-16 10:00:00,42.39,42.39,41.8,42.05,959500.0,27.7013,27.7013,27.3158,27.4792,959500.0
2012-11-16 10:30:00,42.05,42.18,41.79,41.8,556600.0,27.4792,27.5641,27.3093,27.3158,556600.0
2012-11-16 11:00:00,41.81,41.81,41.01,41.04,753300.0,27.3223,27.3223,26.7995,26.8191,753300.0
2012-11-16 11:30:00,41.04,42.01,41.03,41.95,985700.0,26.8191,27.453,26.8126,27.4138,985700.0
2012-11-16 12:00:00,41.97,42.12,41.84,42.01,585500.0,27.4269,27.5249,27.3419,27.453,585500.0
2012-11-16 12:30:00,42.01,42.22,41.96,42.01,399200.0,27.453,27.5903,27.4203,27.453,399200.0
2012-11-16 13:00:00,42.0,42.02,41.66,41.99,444100.0,27.4465,27.4596,27.2243,27.44,444100.0
2012-11-16 13:30:00,41.99,42.24,41.95,42.17,456700.0,27.44,27.6033,27.4138,27.5576,456700.0
2012-11-16 14:00:00,42.16,42.2,42.01,42.13,361100.0,27.551,27.5772,27.453,27.5314,361100.0
2012-11-16 14:30:00,42.12,42.41,42.05,42.35,527800.0,27.5249,27.7144,27.4792,27.6752,527800.0
2012-11-16 15:00:00,42.35,42.37,42.22,42.36,526700.0,27.6752,27.6883,27.5903,27.6817,526700.0
2012-11-16 15:30:00,42.35,42.38,42.1,42.27,1202300.0,27.6752,27.6948,27.5118,27.6229,1202300.0
2012-11-19 09:30:00,43.05,43.99,42.92,43.6,1553700.0,28.1326,28.7469,28.0477,28.4921,1553700.0
2012-11-19 10:00:00,43.6,43.65,43.32,43.41,535100.0,28.4921,28.5247,28.3091,28.3679,535100.0
2012-11-19 10:30:00,43.41,43.75,43.34,43.58,475700.0,28.3679,28.5901,28.3222,28.479,475700.0
2012-11-19 11:00:00,43.59,43.9,43.54,43.89,701700.0,28.4855,28.6881,28.4529,28.6816,701700.0
2012-11-19 11:30:00,43.9,44.32,43.88,43.96,967600.0,28.6881,28.9626,28.675,28.7273,967600.0
2012-11-19 12:00:00,43.97,44.14,43.86,43.96,403700.0,28.7339,28.8449,28.662,28.7273,403700.0
2012-11-19 12:30:00,43.96,44.04,43.83,43.91,314900.0,28.7273,28.7796,28.6424,28.6946,314900.0
2012-11-19 13:00:00,43.91,43.98,43.77,43.8,246400.0,28.6946,28.7404,28.6032,28.6228,246400.0
2012-11-19 13:30:00,43.8,43.82,43.43,43.45,368100.0,28.6228,28.6358,28.381,28.394,368100.0
2012-11-19 14:00:00,43.46,43.68,43.46,43.48,413900.0,28.4006,28.5443,28.4006,28.4136,413900.0
2012-11-19 14:30:00,43.48,43.55,43.4,43.47,319300.0,28.4136,28.4594,28.3614,28.4071,319300.0
2012-11-19 15:00:00,43.47,43.62,43.46,43.52,392300.0,28.4071,28.5051,28.4006,28.4398,392300.0
2012-11-19 15:30:00,43.52,43.52,43.33,43.44,809400.0,28.4398,28.4398,28.3156,28.3875,809400.0
2012-11-20 09:30:00,43.44,43.68,43.4,43.61,375900.0,28.3875,28.5443,28.3614,28.4986,375900.0
2012-11-20 10:00:00,43.6,44.01,43.58,43.83,558100.0,28.4921,28.76,28.479,28.6424,558100.0
2012-11-20 10:30:00,43.82,43.94,43.8,43.82,276300.0,28.6358,28.7143,28.6228,28.6358,276300.0
2012-11-20 11:00:00,43.8,43.89,43.71,43.72,304400.0,28.6228,28.6816,28.5639,28.5705,304400.0
2012-11-20 11:30:00,43.72,43.77,43.52,43.55,369700.0,28.5705,28.6032,28.4398,28.4594,369700.0
2012-11-20 12:00:00,43.54,43.57,43.45,43.46,336900.0,28.4529,28.4725,28.394,28.4006,336900.0
2012-11-20 12:30:00,43.45,43.47,43.3,43.32,405800.0,28.394,28.4071,28.296,28.3091,405800.0
2012-11-20 13:00:00,43.32,43.34,43.09,43.22,496100.0,28.3091,28.3222,28.1588,28.2437,496100.0
2012-11-20 13:30:00,43.21,43.54,43.2,43.49,350500.0,28.2372,28.4529,28.2307,28.4202,350500.0
2012-11-20 14:00:00,43.48,43.56,43.47,43.53,196700.0,28.4136,28.4659,28.4071,28.4463,196700.0
2012-11-20 14:30:00,43.52,43.53,43.46,43.48,273600.0,28.4398,28.4463,28.4006,28.4136,273600.0
2012-11-20 15:00:00,43.49,43.52,43.41,43.47,248400.0,28.4202,28.4398,28.3679,28.4071,248400.0
2012-11-20 15:30:00,43.47,43.61,43.45,43.61,463500.0,28.4071,28.4986,28.394,28.4986,463500.0
2012-11-21 09:30:00,43.53,43.79,43.26,43.42,438800.0,28.4463,28.6162,28.2699,28.3744,438800.0
2012-11-21 10:00:00,43.42,43.5,43.19,43.35,385800.0,28.3744,28.4267,28.2241,28.3287,385800.0
2012-11-21 10:30:00,43.35,43.68,43.31,43.63,360700.0,28.3287,28.5443,28.3026,28.5117,360700.0
2012-11-21 11:00:00,43.62,43.63,43.47,43.5,294300.0,28.5051,28.5117,28.4071,28.4267,294300.0
2012-11-21 11:30:00,43.5,43.65,43.47,43.61,168600.0,28.4267,28.5247,28.4071,28.4986,168600.0
2012-11-21 12:00:00,43.62,43.74,43.6,43.69,174300.0,28.5051,28.5836,28.4921,28.5509,174300.0
2012-11-21 12:30:00,43.68,43.7,43.58,43.67,132800.0,28.5443,28.5574,28.479,28.5378,132800.0
2012-11-21 13:00:00,43.67,43.7,43.6,43.63,104500.0,28.5378,28.5574,28.4921,28.5117,104500.0
2012-11-21 13:30:00,43.63,43.67,43.58,43.66,115400.0,28.5117,28.5378,28.479,28.5313,115400.0
2012-11-21 14:00:00,43.65,43.76,43.63,43.7,220400.0,28.5247,28.5966,28.5117,28.5574,220400.0
2012-11-21 14:30:00,43.7,43.72,43.64,43.71,111200.0,28.5574,28.5705,28.5182,28.5639,111200.0
2012-11-21 15:00:00,43.7,43.72,43.58,43.67,180000.0,28.5574,28.5705,28.479,28.5378,180000.0
2012-11-21 15:30:00,43.67,43.76,43.65,43.71,382800.0,28.5378,28.5966,28.5247,28.5639,382800.0
2012-11-23 09:30:00,44.03,44.25,43.7,44.17,455600.0,28.7731,28.9168,28.5574,28.8646,455600.0
2012-11-23 10:00:00,44.17,44.22,44.05,44.19,255600.0,28.8646,28.8972,28.7861,28.8776,255600.0
2012-11-23 10:30:00,44.19,44.24,44.18,44.23,211400.0,28.8776,28.9103,28.8711,28.9038,211400.0
2012-11-23 11:00:00,44.22,44.32,44.16,44.26,173700.0,28.8972,28.9626,28.858,28.9234,173700.0
2012-11-23 11:30:00,44.26,44.34,44.05,44.06,227500.0,28.9234,28.9756,28.7861,28.7927,227500.0
2012-11-23 12:00:00,44.05,44.12,43.95,44.0,188800.0,28.7861,28.8319,28.7208,28.7535,188800.0
2012-11-23 12:30:00,44.0,44.21,43.99,44.17,406700.0,28.7535,28.8907,28.7469,28.8646,406700.0
2012-11-26 09:30:00,43.81,44.18,43.79,44.05,637000.0,28.6293,28.8711,28.6162,28.7861,637000.0
2012-11-26 10:00:00,44.07,44.12,43.83,43.84,280300.0,28.7992,28.8319,28.6424,28.6489,280300.0
2012-11-26 10:30:00,43.85,44.05,43.81,43.82,258300.0,28.6554,28.7861,28.6293,28.6358,258300.0
2012-11-26 11:00:00,43.81,43.84,43.61,43.73,292900.0,28.6293,28.6489,28.4986,28.577,292900.0
2012-11-26 11:30:00,43.71,43.94,43.7,43.86,218800.0,28.5639,28.7143,28.5574,28.662,218800.0
2012-11-26 12:00:00,43.86,43.96,43.86,43.92,94900.0,28.662,28.7273,28.662,28.7012,94900.0
2012-11-26 12:30:00,43.93,44.11,43.91,44.02,239000.0,28.7077,28.8253,28.6946,28.7665,239000.0
2012-11-26 13:00:00,44.01,44.1,43.99,44.03,154500.0,28.76,28.8188,28.7469,28.7731,154500.0
2012-11-26 13:30:00,44.03,44.07,43.99,44.05,137300.0,28.7731,28.7992,28.7469,28.7861,137300.0
2012-11-26 14:00:00,44.04,44.07,43.95,43.95,120500.0,28.7796,28.7992,28.7208,28.7208,120500.0
2012-11-26 14:30:00,43.96,44.04,43.94,44.0,270000.0,28.7273,28.7796,28.7143,28.7535,270000.0
2012-11-26 15:00:00,44.01,44.09,43.99,44.01,202000.0,28.76,28.8123,28.7469,28.76,202000.0
2012-11-26 15:30:00,44.02,44.05,43.98,44.04,354300.0,28.7665,28.7861,28.7404,28.7796,354300.0
2012-11-27 09:30:00,45.63,46.21,45.48,45.85,2963400.0,29.8186,30.1977,29.7206,29.9624,2963400.0
2012-11-27 10:00:00,45.88,46.04,45.71,45.94,1503800.0,29.982,30.0866,29.8709,30.0212,1503800.0
2012-11-27 10:30:00,45.95,46.17,45.72,45.87,1106500.0,30.0278,30.1715,29.8775,29.9755,1106500.0
2012-11-27 11:00:00,45.87,46.07,45.83,46.0,610600.0,29.9755,30.1062,29.9493,30.0604,610600.0
2012-11-27 11:30:00,46.0,46.54,45.93,46.46,1820600.0,30.0604,30.4133,30.0147,30.361,1820600.0
2012-11-27 12:00:00,46.46,46.63,46.35,46.61,838200.0,30.361,30.4721,30.2892,30.4591,838200.0
2012-11-27 12:30:00,46.61,46.69,46.45,46.6,929700.0,30.4591,30.5113,30.3545,30.4525,929700.0
2012-11-27 13:00:00,46.6,46.87,46.55,46.7,1182200.0,30.4525,30.629,30.4199,30.5179,1182200.0
2012-11-27 13:30:00,46.7,46.77,46.54,46.73,786000.0,30.5179,30.5636,30.4133,30.5375,786000.0
2012-11-27 14:00:00,46.73,46.96,46.62,46.65,839600.0,30.5375,30.6878,30.4656,30.4852,839600.0
2012-11-27 14:30:00,46.64,46.73,46.45,46.58,918600.0,30.4787,30.5375,30.3545,30.4395,918600.0
2012-11-27 15:00:00,46.58,46.71,46.25,46.62,1049100.0,30.4395,30.5244,30.2238,30.4656,1049100.0
2012-11-27 15:30:00,46.62,46.65,46.25,46.37,1957500.0,30.4656,30.4852,30.2238,30.3022,1957500.0
2012-11-28 09:30:00,46.04,46.4,45.96,46.08,1119100.0,30.0866,30.3218,30.0343,30.1127,1119100.0
2012-11-28 10:00:00,46.08,46.3,45.7,46.17,1459800.0,30.1127,30.2565,29.8644,30.1715,1459800.0
2012-11-28 10:30:00,46.15,46.35,45.9,45.98,755400.0,30.1585,30.2892,29.9951,30.0474,755400.0
2012-11-28 11:00:00,45.98,46.31,45.91,46.18,748300.0,30.0474,30.263,30.0016,30.1781,748300.0
2012-11-28 11:30:00,46.17,46.35,46.05,46.33,677100.0,30.1715,30.2892,30.0931,30.2761,677100.0
2012-11-28 12:00:00,46.31,46.8,46.21,46.64,921600.0,30.263,30.5832,30.1977,30.4787,921600.0
2012-11-28 12:30:00,46.63,46.71,46.51,46.68,435300.0,30.4721,30.5244,30.3937,30.5048,435300.0
2012-11-28 13:00:00,46.67,46.83,46.55,46.79,428700.0,30.4983,30.6028,30.4199,30.5767,428700.0
2012-11-28 13:30:00,46.79,46.89,46.66,46.87,535000.0,30.5767,30.642,30.4917,30.629,535000.0
2012-11-28 14:00:00,46.86,46.91,46.75,46.88,355100.0,30.6224,30.6551,30.5506,30.6355,355100.0
2012-11-28 14:30:00,46.88,46.94,46.65,46.68,608800.0,30.6355,30.6747,30.4852,30.5048,608800.0
2012-11-28 15:00:00,46.68,46.91,46.68,46.79,714400.0,30.5048,30.6551,30.5048,30.5767,714400.0
2012-11-28 15:30:00,46.8,47.03,46.8,46.97,1515700.0,30.5832,30.7335,30.5832,30.6943,1515700.0
2012-11-29 09:30:00,47.24,47.25,46.58,46.86,1012700.0,30.8708,30.8773,30.4395,30.6224,1012700.0
2012-11-29 10:00:00,46.87,46.91,46.6,46.78,720000.0,30.629,30.6551,30.4525,30.5702,720000.0
2012-11-29 10:30:00,46.78,46.87,46.7,46.83,604800.0,30.5702,30.629,30.5179,30.6028,604800.0
2012-11-29 11:00:00,46.82,46.94,46.73,46.81,529500.0,30.5963,30.6747,30.5375,30.5898,529500.0
2012-11-29 11:30:00,46.81,46.85,46.46,46.75,543400.0,30.5898,30.6159,30.361,30.5506,543400.0
2012-11-29 12:00:00,46.76,46.86,46.69,46.8,483300.0,30.5571,30.6224,30.5113,30.5832,483300.0
2012-11-29 12:30:00,46.81,46.9,46.8,46.86,315300.0,30.5898,30.6486,30.5832,30.6224,315300.0
2012-11-29 13:00:00,46.87,47.01,46.81,47.0,387900.0,30.629,30.7205,30.5898,30.7139,387900.0
2012-11-29 13:30:00,46.99,47.19,46.84,46.96,872500.0,30.7074,30.8381,30.6094,30.6878,872500.0
2012-11-29 14:00:00,46.96,47.07,46.85,47.05,346300.0,30.6878,30.7597,30.6159,30.7466,346300.0
2012-11-29 14:30:00,47.04,47.18,46.97,47.03,372900.0,30.7401,30.8316,30.6943,30.7335,372900.0
2012-11-29 15:00:00,47.03,47.13,46.93,47.0,691800.0,30.7335,30.7989,30.6682,30.7139,691800.0
2012-11-29 15:30:00,47.0,47.09,46.93,46.94,1348400.0,30.7139,30.7727,30.6682,30.6747,1348400.0
2012-11-30 09:30:00,46.72,46.82,46.46,46.48,679100.0,30.5309,30.5963,30.361,30.3741,679100.0
2012-11-30 10:00:00,46.48,46.67,46.44,46.55,492400.0,30.3741,30.4983,30.348,30.4199,492400.0
2012-11-30 10:30:00,46.56,46.64,46.5,46.58,498100.0,30.4264,30.4787,30.3872,30.4395,498100.0
2012-11-30 11:00:00,46.59,46.71,46.48,46.56,406700.0,30.446,30.5244,30.3741,30.4264,406700.0
2012-11-30 11:30:00,46.56,46.6,46.41,46.56,330900.0,30.4264,30.4525,30.3284,30.4264,330900.0
2012-11-30 12:00:00,46.57,46.7,46.57,46.63,334800.0,30.4329,30.5179,30.4329,30.4721,334800.0
2012-11-30 12:30:00,46.64,46.69,46.39,46.46,466200.0,30.4787,30.5113,30.3153,30.361,466200.0
2012-11-30 13:00:00,46.45,46.54,46.32,46.38,461400.0,30.3545,30.4133,30.2696,30.3088,461400.0
2012-11-30 13:30:00,46.38,46.48,46.36,46.36,466700.0,30.3088,30.3741,30.2957,30.2957,466700.0
2012-11-30 14:00:00,46.36,46.59,46.3,46.52,318000.0,30.2957,30.446,30.2565,30.4003,318000.0
2012-11-30 14:30:00,46.53,46.57,46.38,46.4,194400.0,30.4068,30.4329,30.3088,30.3218,194400.0
2012-11-30 15:00:00,46.4,46.52,46.37,46.48,298200.0,30.3218,30.4003,30.3022,30.3741,298200.0
2012-11-30 15:30:00,46.48,46.66,46.45,46.64,735600.0,30.3741,30.4917,30.3545,30.4787,735600.0
2012-12-03 09:30:00,46.93,48.1,46.87,47.53,2453300.0,30.6682,31.4328,30.629,31.0603,2453300.0
2012-12-03 10:00:00,47.52,48.0,47.45,47.75,1351700.0,31.0537,31.3674,31.008,31.204,1351700.0
2012-12-03 10:30:00,47.76,47.89,47.52,47.64,701000.0,31.2106,31.2955,31.0537,31.1322,701000.0
2012-12-03 11:00:00,47.64,47.75,47.41,47.54,556100.0,31.1322,31.204,30.9819,31.0668,556100.0
2012-12-03 11:30:00,47.53,47.6,47.34,47.45,932700.0,31.0603,31.106,30.9361,31.008,932700.0
2012-12-03 12:00:00,47.45,47.46,47.22,47.22,434000.0,31.008,31.0145,30.8577,30.8577,434000.0
2012-12-03 12:30:00,47.22,47.31,46.93,46.98,603400.0,30.8577,30.9165,30.6682,30.7009,603400.0
2012-12-03 13:00:00,46.95,47.12,46.75,47.11,497100.0,30.6813,30.7923,30.5506,30.7858,497100.0
2012-12-03 13:30:00,47.1,47.11,46.89,46.91,367100.0,30.7793,30.7858,30.642,30.6551,367100.0
2012-12-03 14:00:00,46.91,47.1,46.9,46.95,559900.0,30.6551,30.7793,30.6486,30.6813,559900.0
2012-12-03 14:30:00,46.95,47.03,46.81,47.0,507700.0,30.6813,30.7335,30.5898,30.7139,507700.0
2012-12-03 15:00:00,46.99,47.01,46.8,46.83,659700.0,30.7074,30.7205,30.5832,30.6028,659700.0
2012-12-03 15:30:00,46.83,46.99,46.66,46.73,1300800.0,30.6028,30.7074,30.4917,30.5375,1300800.0
2012-12-04 09:30:00,45.73,45.93,45.09,45.55,2388700.0,29.884,30.0147,29.4658,29.7664,2388700.0
2012-12-04 10:00:00,45.55,45.92,45.47,45.59,1244900.0,29.7664,30.0082,29.7141,29.7925,1244900.0
2012-12-04 10:30:00,45.58,45.89,45.57,45.74,726700.0,29.786,29.9886,29.7794,29.8905,726700.0
2012-12-04 11:00:00,45.74,45.75,45.4,45.41,655400.0,29.8905,29.8971,29.6683,29.6749,655400.0
2012-12-04 11:30:00,45.41,45.64,45.37,45.4,613900.0,29.6749,29.8252,29.6487,29.6683,613900.0
2012-12-04 12:00:00,45.41,45.42,45.29,45.34,702600.0,29.6749,29.6814,29.5965,29.6291,702600.0
2012-12-04 12:30:00,45.34,45.49,45.32,45.36,533000.0,29.6291,29.7272,29.6161,29.6422,533000.0
2012-12-04 13:00:00,45.36,45.36,45.21,45.27,598500.0,29.6422,29.6422,29.5442,29.5834,598500.0
2012-12-04 13:30:00,45.27,45.31,45.21,45.27,561700.0,29.5834,29.6095,29.5442,29.5834,561700.0
2012-12-04 14:00:00,45.28,45.4,45.27,45.32,507900.0,29.5899,29.6683,29.5834,29.6161,507900.0
2012-12-04 14:30:00,45.33,45.43,45.18,45.2,607000.0,29.6226,29.6879,29.5246,29.5376,607000.0
2012-12-04 15:00:00,45.2,45.29,45.16,45.29,701300.0,29.5376,29.5965,29.5115,29.5965,701300.0
2012-12-04 15:30:00,45.29,45.46,45.29,45.44,1378200.0,29.5965,29.7076,29.5965,29.6945,1378200.0
2012-12-05 09:30:00,45.65,46.15,45.5,45.52,710900.0,29.8317,30.1585,29.7337,29.7468,710900.0
2012-12-05 10:00:00,45.52,45.72,45.38,45.39,587600.0,29.7468,29.8775,29.6553,29.6618,587600.0
2012-12-05 10:30:00,45.37,45.48,45.15,45.35,457700.0,29.6487,29.7206,29.505,29.6357,457700.0
2012-12-05 11:00:00,45.34,45.51,45.28,45.41,500000.0,29.6291,29.7402,29.5899,29.6749,500000.0
2012-12-05 11:30:00,45.41,45.53,45.34,45.51,280500.0,29.6749,29.7533,29.6291,29.7402,280500.0
2012-12-05 12:00:00,45.5,45.65,45.49,45.5,336600.0,29.7337,29.8317,29.7272,29.7337,336600.0
2012-12-05 12:30:00,45.52,45.72,45.5,45.64,371400.0,29.7468,29.8775,29.7337,29.8252,371400.0
2012-12-05 13:00:00,45.65,45.67,45.56,45.58,203100.0,29.8317,29.8448,29.7729,29.786,203100.0
2012-12-05 13:30:00,45.57,45.59,45.42,45.43,231200.0,29.7794,29.7925,29.6814,29.6879,231200.0
2012-12-05 14:00:00,45.43,45.64,45.43,45.53,360100.0,29.6879,29.8252,29.6879,29.7533,360100.0
2012-12-05 14:30:00,45.53,45.59,45.38,45.4,328900.0,29.7533,29.7925,29.6553,29.6683,328900.0
2012-12-05 15:00:00,45.41,45.65,45.39,45.63,419600.0,29.6749,29.8317,29.6618,29.8186,419600.0
2012-12-05 15:30:00,45.63,45.68,45.29,45.32,1002800.0,29.8186,29.8513,29.5965,29.6161,1002800.0
2012-12-06 09:30:00,42.79,43.21,42.67,43.19,1456000.0,29.7168,30.0085,29.6335,29.9946,1456000.0
2012-12-06 10:00:00,43.19,43.56,43.1,43.56,951400.0,29.9946,30.2515,29.9321,30.2515,951400.0
2012-12-06 10:30:00,43.56,44.33,43.4,44.24,1111400.0,30.2515,30.7863,30.1404,30.7238,1111400.0
2012-12-06 11:00:00,44.25,44.3,43.68,43.84,893500.0,30.7307,30.7655,30.3349,30.446,893500.0
2012-12-06 11:30:00,43.83,44.11,43.78,43.95,453900.0,30.439,30.6335,30.4043,30.5224,453900.0
2012-12-06 12:00:00,43.95,43.99,43.83,43.83,277700.0,30.5224,30.5502,30.439,30.439,277700.0
2012-12-06 12:30:00,43.83,43.92,43.66,43.68,268100.0,30.439,30.5016,30.321,30.3349,268100.0
2012-12-06 13:00:00,43.68,43.8,43.63,43.74,206900.0,30.3349,30.4182,30.3002,30.3765,206900.0
2012-12-06 13:30:00,43.73,43.79,43.68,43.78,122200.0,30.3696,30.4113,30.3349,30.4043,122200.0
2012-12-06 14:00:00,43.79,43.88,43.74,43.88,175500.0,30.4113,30.4738,30.3765,30.4738,175500.0
2012-12-06 14:30:00,43.88,43.88,43.75,43.83,179700.0,30.4738,30.4738,30.3835,30.439,179700.0
2012-12-06 15:00:00,43.83,43.89,43.72,43.75,348900.0,30.439,30.4807,30.3627,30.3835,348900.0
2012-12-06 15:30:00,43.76,43.89,43.73,43.83,770300.0,30.3904,30.4807,30.3696,30.439,770300.0
2012-12-07 09:30:00,44.29,44.5,43.89,43.96,946900.0,30.7585,30.9044,30.4807,30.5293,946900.0
2012-12-07 10:00:00,43.96,44.08,43.84,43.94,402100.0,30.5293,30.6127,30.446,30.5154,402100.0
2012-12-07 10:30:00,43.94,43.96,43.62,43.64,344500.0,30.5154,30.5293,30.2932,30.3071,344500.0
2012-12-07 11:00:00,43.64,43.82,43.5,43.75,305700.0,30.3071,30.4321,30.2099,30.3835,305700.0
2012-12-07 11:30:00,43.75,43.8,43.5,43.51,226100.0,30.3835,30.4182,30.2099,30.2168,226100.0
2012-12-07 12:00:00,43.52,43.59,43.5,43.53,254500.0,30.2238,30.2724,30.2099,30.2307,254500.0
2012-12-07 12:30:00,43.53,43.66,43.5,43.63,166100.0,30.2307,30.321,30.2099,30.3002,166100.0
2012-12-07 13:00:00,43.62,43.64,43.51,43.57,320600.0,30.2932,30.3071,30.2168,30.2585,320600.0
2012-12-07 13:30:00,43.57,43.68,43.55,43.65,195300.0,30.2585,30.3349,30.2446,30.314,195300.0
2012-12-07 14:00:00,43.65,43.87,43.64,43.83,244600.0,30.314,30.4668,30.3071,30.439,244600.0
2012-12-07 14:30:00,43.82,43.88,43.72,43.72,299800.0,30.4321,30.4738,30.3627,30.3627,299800.0
2012-12-07 15:00:00,43.72,43.72,43.54,43.63,325100.0,30.3627,30.3627,30.2377,30.3002,325100.0
2012-12-07 15:30:00,43.63,43.7,43.56,43.65,659700.0,30.3002,30.3488,30.2515,30.314,659700.0
2012-12-10 09:30:00,43.63,44.1,43.61,43.98,496400.0,30.3002,30.6266,30.2863,30.5432,496400.0
2012-12-10 10:00:00,43.98,43.99,43.77,43.88,289100.0,30.5432,30.5502,30.3974,30.4738,289100.0
2012-12-10 10:30:00,43.86,43.95,43.79,43.92,299500.0,30.4599,30.5224,30.4113,30.5016,299500.0
2012-12-10 11:00:00,43.92,43.95,43.83,43.88,205100.0,30.5016,30.5224,30.439,30.4738,205100.0
2012-12-10 11:30:00,43.89,43.94,43.82,43.84,232700.0,30.4807,30.5154,30.4321,30.446,232700.0
2012-12-10 12:00:00,43.84,43.97,43.81,43.97,298000.0,30.446,30.5363,30.4252,30.5363,298000.0
2012-12-10 12:30:00,43.96,43.98,43.91,43.96,229600.0,30.5293,30.5432,30.4946,30.5293,229600.0
2012-12-10 13:00:00,43.96,43.98,43.86,43.86,234100.0,30.5293,30.5432,30.4599,30.4599,234100.0
2012-12-10 13:30:00,43.87,43.87,43.7,43.72,356400.0,30.4668,30.4668,30.3488,30.3627,356400.0
2012-12-10 14:00:00,43.73,43.75,43.57,43.59,223700.0,30.3696,30.3835,30.2585,30.2724,223700.0
2012-12-10 14:30:00,43.6,43.62,43.5,43.54,243600.0,30.2793,30.2932,30.2099,30.2377,243600.0
2012-12-10 15:00:00,43.54,43.62,43.54,43.59,310800.0,30.2377,30.2932,30.2377,30.2724,310800.0
2012-12-10 15:30:00,43.59,43.67,43.52,43.55,556800.0,30.2724,30.3279,30.2238,30.2446,556800.0
2012-12-11 09:30:00,44.32,45.06,44.2,44.86,1937000.0,30.7793,31.2933,30.696,31.1544,1937000.0
2012-12-11 10:00:00,44.86,44.87,44.54,44.6,742100.0,31.1544,31.1613,30.9321,30.9738,742100.0
2012-12-11 10:30:00,44.6,44.73,44.55,44.71,442500.0,30.9738,31.0641,30.9391,31.0502,442500.0
2012-12-11 11:00:00,44.71,44.78,44.63,44.64,371800.0,31.0502,31.0988,30.9946,31.0016,371800.0
2012-12-11 11:30:00,44.63,44.65,44.55,44.55,306900.0,30.9946,31.0085,30.9391,30.9391,306900.0
2012-12-11 12:00:00,44.56,44.81,44.53,44.78,381200.0,30.946,31.1196,30.9252,31.0988,381200.0
2012-12-11 12:30:00,44.77,44.78,44.64,44.66,193600.0,31.0919,31.0988,31.0016,31.0155,193600.0
2012-12-11 13:00:00,44.66,44.69,44.55,44.63,203200.0,31.0155,31.0363,30.9391,30.9946,203200.0
2012-12-11 13:30:00,44.63,44.73,44.61,44.7,132200.0,30.9946,31.0641,30.9807,31.0432,132200.0
2012-12-11 14:00:00,44.7,44.72,44.59,44.65,173000.0,31.0432,31.0571,30.9669,31.0085,173000.0
2012-12-11 14:30:00,44.64,44.65,44.39,44.45,325200.0,31.0016,31.0085,30.828,30.8696,325200.0
2012-12-11 15:00:00,44.45,44.59,44.4,44.59,448400.0,30.8696,30.9669,30.8349,30.9669,448400.0
2012-12-11 15:30:00,44.59,44.66,44.48,44.55,755300.0,30.9669,31.0155,30.8905,30.9391,755300.0
2012-12-12 09:30:00,45.01,45.36,44.91,45.03,663900.0,31.2585,31.5016,31.1891,31.2724,663900.0
2012-12-12 10:00:00,45.03,45.08,44.96,45.03,327700.0,31.2724,31.3071,31.2238,31.2724,327700.0
2012-12-12 10:30:00,45.03,45.05,44.94,45.01,215400.0,31.2724,31.2863,31.2099,31.2585,215400.0
2012-12-12 11:00:00,45.0,45.04,44.91,45.03,241300.0,31.2516,31.2794,31.1891,31.2724,241300.0
2012-12-12 11:30:00,45.02,45.21,44.99,45.02,271000.0,31.2655,31.3974,31.2446,31.2655,271000.0
2012-12-12 12:00:00,45.02,45.29,45.02,45.22,209500.0,31.2655,31.453,31.2655,31.4044,209500.0
2012-12-12 12:30:00,45.22,45.5,45.07,45.42,538700.0,31.4044,31.5988,31.3002,31.5433,538700.0
2012-12-12 13:00:00,45.41,45.46,45.33,45.43,364600.0,31.5363,31.5711,31.4808,31.5502,364600.0
2012-12-12 13:30:00,45.42,45.5,45.38,45.46,248800.0,31.5433,31.5988,31.5155,31.5711,248800.0
2012-12-12 14:00:00,45.46,45.64,45.41,45.5,541400.0,31.5711,31.6961,31.5363,31.5988,541400.0
2012-12-12 14:30:00,45.5,45.64,45.47,45.56,470800.0,31.5988,31.6961,31.578,31.6405,470800.0
2012-12-12 15:00:00,45.57,45.59,45.39,45.39,515500.0,31.6474,31.6613,31.5224,31.5224,515500.0
2012-12-12 15:30:00,45.39,45.4,45.23,45.34,875700.0,31.5224,31.5294,31.4113,31.4877,875700.0
2012-12-13 09:30:00,45.35,45.57,45.27,45.47,544400.0,31.4947,31.6474,31.4391,31.578,544400.0
2012-12-13 10:00:00,45.47,45.78,45.4,45.73,447300.0,31.578,31.7933,31.5294,31.7586,447300.0
2012-12-13 10:30:00,45.74,45.83,45.59,45.68,587000.0,31.7655,31.828,31.6613,31.7238,587000.0
2012-12-13 11:00:00,45.69,45.78,45.57,45.67,444400.0,31.7308,31.7933,31.6474,31.7169,444400.0
2012-12-13 11:30:00,45.67,45.82,45.66,45.77,336600.0,31.7169,31.8211,31.7099,31.7863,336600.0
2012-12-13 12:00:00,45.77,45.8,45.6,45.63,327300.0,31.7863,31.8072,31.6683,31.6891,327300.0
2012-12-13 12:30:00,45.63,45.64,45.43,45.48,367200.0,31.6891,31.6961,31.5502,31.5849,367200.0
2012-12-13 13:00:00,45.48,45.55,45.44,45.55,294300.0,31.5849,31.6336,31.5572,31.6336,294300.0
2012-12-13 13:30:00,45.54,45.85,45.54,45.83,478400.0,31.6266,31.8419,31.6266,31.828,478400.0
2012-12-13 14:00:00,45.83,45.85,45.52,45.56,316000.0,31.828,31.8419,31.6127,31.6405,316000.0
2012-12-13 14:30:00,45.56,45.78,45.55,45.66,331900.0,31.6405,31.7933,31.6336,31.7099,331900.0
2012-12-13 15:00:00,45.66,45.69,45.58,45.68,413200.0,31.7099,31.7308,31.6544,31.7238,413200.0
2012-12-13 15:30:00,45.69,46.0,45.69,45.94,1176700.0,31.7308,31.9461,31.7308,31.9044,1176700.0
2012-12-14 09:30:00,45.69,46.45,45.63,46.19,803100.0,31.7308,32.2586,31.6891,32.078,803100.0
2012-12-14 10:00:00,46.18,46.58,46.04,46.58,790000.0,32.0711,32.3489,31.9739,32.3489,790000.0
2012-12-14 10:30:00,46.58,46.88,46.52,46.87,902300.0,32.3489,32.5572,32.3072,32.5503,902300.0
2012-12-14 11:00:00,46.88,46.88,46.73,46.82,665100.0,32.5572,32.5572,32.453,32.5155,665100.0
2012-12-14 11:30:00,46.82,46.93,46.75,46.88,540600.0,32.5155,32.5919,32.4669,32.5572,540600.0
2012-12-14 12:00:00,46.89,46.93,46.75,46.75,376900.0,32.5642,32.5919,32.4669,32.4669,376900.0
2012-12-14 12:30:00,46.76,46.76,46.64,46.65,259300.0,32.4739,32.4739,32.3905,32.3975,259300.0
2012-12-14 13:00:00,46.66,46.82,46.58,46.76,333300.0,32.4044,32.5155,32.3489,32.4739,333300.0
2012-12-14 13:30:00,46.76,46.78,46.69,46.74,168900.0,32.4739,32.4878,32.4253,32.46,168900.0
2012-12-14 14:00:00,46.75,46.79,46.71,46.73,203000.0,32.4669,32.4947,32.4392,32.453,203000.0
2012-12-14 14:30:00,46.72,46.73,46.61,46.63,250700.0,32.4461,32.453,32.3697,32.3836,250700.0
2012-12-14 15:00:00,46.62,46.64,46.45,46.47,367800.0,32.3766,32.3905,32.2586,32.2725,367800.0
2012-12-14 15:30:00,46.47,46.56,46.32,46.37,787000.0,32.2725,32.335,32.1683,32.203,787000.0
2012-12-17 09:30:00,46.76,46.83,46.48,46.57,557600.0,32.4739,32.5225,32.2794,32.3419,557600.0
2012-12-17 10:00:00,46.57,46.59,46.3,46.43,723100.0,32.3419,32.3558,32.1544,32.2447,723100.0
2012-12-17 10:30:00,46.46,46.61,46.36,46.56,472200.0,32.2655,32.3697,32.1961,32.335,472200.0
2012-12-17 11:00:00,46.56,46.59,46.39,46.39,431800.0,32.335,32.3558,32.2169,32.2169,431800.0
2012-12-17 11:30:00,46.4,46.64,46.37,46.64,319400.0,32.2239,32.3905,32.203,32.3905,319400.0
2012-12-17 12:00:00,46.64,46.75,46.58,46.69,262500.0,32.3905,32.4669,32.3489,32.4253,262500.0
2012-12-17 12:30:00,46.7,46.73,46.6,46.62,170000.0,32.4322,32.453,32.3628,32.3766,170000.0
2012-12-17 13:00:00,46.63,46.67,46.58,46.59,148200.0,32.3836,32.4114,32.3489,32.3558,148200.0
2012-12-17 13:30:00,46.59,46.61,46.37,46.42,269500.0,32.3558,32.3697,32.203,32.2378,269500.0
2012-12-17 14:00:00,46.42,46.48,46.36,46.48,197800.0,32.2378,32.2794,32.1961,32.2794,197800.0
2012-12-17 14:30:00,46.48,46.63,46.47,46.63,229300.0,32.2794,32.3836,32.2725,32.3836,229300.0
2012-12-17 15:00:00,46.63,46.64,46.45,46.46,259700.0,32.3836,32.3905,32.2586,32.2655,259700.0
2012-12-17 15:30:00,46.47,46.59,46.45,46.58,673000.0,32.2725,32.3558,32.2586,32.3489,673000.0
2012-12-18 09:30:00,46.77,46.87,46.5,46.52,679000.0,32.654,32.7238,32.4655,32.4794,679000.0
2012-12-18 10:00:00,46.52,46.74,46.45,46.65,536200.0,32.4794,32.633,32.4305,32.5702,536200.0
2012-12-18 10:30:00,46.66,46.9,46.65,46.85,469300.0,32.5772,32.7447,32.5702,32.7098,469300.0
2012-12-18 11:00:00,46.86,47.16,46.86,46.97,720400.0,32.7168,32.9263,32.7168,32.7936,720400.0
2012-12-18 11:30:00,46.97,47.03,46.84,46.88,372900.0,32.7936,32.8355,32.7028,32.7308,372900.0
2012-12-18 12:00:00,46.87,46.89,46.72,46.73,290900.0,32.7238,32.7377,32.6191,32.626,290900.0
2012-12-18 12:30:00,46.74,46.88,46.73,46.79,247000.0,32.633,32.7308,32.626,32.6679,247000.0
2012-12-18 13:00:00,46.8,46.84,46.69,46.7,270800.0,32.6749,32.7028,32.5981,32.6051,270800.0
2012-12-18 13:30:00,46.7,46.75,46.66,46.67,205300.0,32.6051,32.64,32.5772,32.5841,205300.0
2012-12-18 14:00:00,46.67,46.75,46.66,46.72,254200.0,32.5841,32.64,32.5772,32.6191,254200.0
2012-12-18 14:30:00,46.71,46.82,46.69,46.78,250200.0,32.6121,32.6889,32.5981,32.6609,250200.0
2012-12-18 15:00:00,46.77,46.92,46.77,46.88,378700.0,32.654,32.7587,32.654,32.7308,378700.0
2012-12-18 15:30:00,46.88,46.98,46.75,46.89,705900.0,32.7308,32.8006,32.64,32.7377,705900.0
2012-12-19 09:30:00,46.71,47.41,46.71,47.16,1383600.0,32.6121,33.1008,32.6121,32.9263,1383600.0
2012-12-19 10:00:00,47.16,47.49,47.08,47.16,611300.0,32.9263,33.1567,32.8704,32.9263,611300.0
2012-12-19 10:30:00,47.15,47.26,47.1,47.11,341500.0,32.9193,32.9961,32.8844,32.8913,341500.0
2012-12-19 11:00:00,47.1,47.18,47.01,47.05,296600.0,32.8844,32.9402,32.8215,32.8495,296600.0
2012-12-19 11:30:00,47.04,47.13,47.03,47.11,266300.0,32.8425,32.9053,32.8355,32.8913,266300.0
2012-12-19 12:00:00,47.11,47.15,46.98,47.13,345100.0,32.8913,32.9193,32.8006,32.9053,345100.0
2012-12-19 12:30:00,47.12,47.28,47.09,47.2,332600.0,32.8983,33.01,32.8774,32.9542,332600.0
2012-12-19 13:00:00,47.2,47.29,47.15,47.25,337000.0,32.9542,33.017,32.9193,32.9891,337000.0
2012-12-19 13:30:00,47.26,47.31,47.24,47.3,312100.0,32.9961,33.031,32.9821,33.024,312100.0
2012-12-19 14:00:00,47.3,47.34,47.23,47.33,338400.0,33.024,33.0519,32.9751,33.0449,338400.0
2012-12-19 14:30:00,47.32,47.42,47.32,47.42,422600.0,33.038,33.1078,33.038,33.1078,422600.0
2012-12-19 15:00:00,47.41,47.44,47.34,47.43,502900.0,33.1008,33.1217,33.0519,33.1148,502900.0
2012-12-19 15:30:00,47.43,47.68,47.34,47.4,1946000.0,33.1148,33.2893,33.0519,33.0938,1946000.0
2012-12-20 09:30:00,47.5,47.68,47.11,47.13,751600.0,33.1636,33.2893,32.8913,32.9053,751600.0
2012-12-20 10:00:00,47.12,47.42,47.12,47.15,308600.0,32.8983,33.1078,32.8983,32.9193,308600.0
2012-12-20 10:30:00,47.14,47.26,47.0,47.0,307100.0,32.9123,32.9961,32.8145,32.8145,307100.0
2012-12-20 11:00:00,47.0,47.08,46.91,46.96,283100.0,32.8145,32.8704,32.7517,32.7866,283100.0
2012-12-20 11:30:00,46.94,47.12,46.93,47.12,142900.0,32.7727,32.8983,32.7657,32.8983,142900.0
2012-12-20 12:00:00,47.12,47.13,46.82,46.82,239600.0,32.8983,32.9053,32.6889,32.6889,239600.0
2012-12-20 12:30:00,46.82,46.91,46.81,46.88,263400.0,32.6889,32.7517,32.6819,32.7308,263400.0
2012-12-20 13:00:00,46.88,46.91,46.7,46.83,352700.0,32.7308,32.7517,32.6051,32.6959,352700.0
2012-12-20 13:30:00,46.85,46.94,46.78,46.93,321900.0,32.7098,32.7727,32.6609,32.7657,321900.0
2012-12-20 14:00:00,46.93,46.94,46.75,46.82,293000.0,32.7657,32.7727,32.64,32.6889,293000.0
2012-12-20 14:30:00,46.83,47.04,46.76,47.03,382100.0,32.6959,32.8425,32.647,32.8355,382100.0
2012-12-20 15:00:00,47.02,47.05,46.97,47.01,395600.0,32.8285,32.8495,32.7936,32.8215,395600.0
2012-12-20 15:30:00,47.02,47.14,47.0,47.12,577800.0,32.8285,32.9123,32.8145,32.8983,577800.0
2012-12-21 09:30:00,46.22,46.55,45.89,46.4,905000.0,32.27,32.5004,32.0396,32.3956,905000.0
2012-12-21 10:00:00,46.39,46.6,46.22,46.45,511500.0,32.3887,32.5353,32.27,32.4305,511500.0
2012-12-21 10:30:00,46.46,46.47,46.3,46.3,569200.0,32.4375,32.4445,32.3258,32.3258,569200.0
2012-12-21 11:00:00,46.31,46.32,46.06,46.11,457200.0,32.3328,32.3398,32.1583,32.1932,457200.0
2012-12-21 11:30:00,46.11,46.14,45.95,46.04,438300.0,32.1932,32.2141,32.0815,32.1443,438300.0
2012-12-21 12:00:00,46.05,46.09,45.9,46.03,304500.0,32.1513,32.1792,32.0465,32.1373,304500.0
2012-12-21 12:30:00,46.02,46.04,45.86,46.01,324100.0,32.1303,32.1443,32.0186,32.1233,324100.0
2012-12-21 13:00:00,46.01,46.05,45.92,46.05,257300.0,32.1233,32.1513,32.0605,32.1513,257300.0
2012-12-21 13:30:00,46.04,46.27,46.02,46.22,292800.0,32.1443,32.3049,32.1303,32.27,292800.0
2012-12-21 14:00:00,46.22,46.28,46.13,46.14,306600.0,32.27,32.3119,32.2071,32.2141,306600.0
2012-12-21 14:30:00,46.14,46.28,46.1,46.25,315100.0,32.2141,32.3119,32.1862,32.2909,315100.0
2012-12-21 15:00:00,46.25,46.25,46.16,46.24,366700.0,32.2909,32.2909,32.2281,32.2839,366700.0
2012-12-21 15:30:00,46.24,46.4,46.23,46.3,881500.0,32.2839,32.3956,32.2769,32.3258,881500.0
2012-12-24 09:30:00,46.17,46.43,45.61,45.71,529500.0,32.2351,32.4166,31.8441,31.9139,529500.0
2012-12-24 10:00:00,45.71,46.0,45.71,45.9,259700.0,31.9139,32.1164,31.9139,32.0465,259700.0
2012-12-24 10:30:00,45.9,45.96,45.7,45.7,187700.0,32.0465,32.0884,31.9069,31.9069,187700.0
2012-12-24 11:00:00,45.71,45.89,45.71,45.88,201000.0,31.9139,32.0396,31.9139,32.0326,201000.0
2012-12-24 11:30:00,45.88,45.91,45.81,45.89,176100.0,32.0326,32.0535,31.9837,32.0396,176100.0
2012-12-24 12:00:00,45.89,45.92,45.78,45.78,214000.0,32.0396,32.0605,31.9628,31.9628,214000.0
2012-12-24 12:30:00,45.79,45.98,45.79,45.98,391100.0,31.9697,32.1024,31.9697,32.1024,391100.0
2012-12-26 09:30:00,45.83,46.14,45.67,46.07,390000.0,31.9977,32.2141,31.886,32.1652,390000.0
2012-12-26 10:00:00,46.07,46.26,46.02,46.09,199800.0,32.1652,32.2979,32.1303,32.1792,199800.0
2012-12-26 10:30:00,46.1,46.12,45.87,45.91,193000.0,32.1862,32.2001,32.0256,32.0535,193000.0
2012-12-26 11:00:00,45.91,45.93,45.7,45.85,292400.0,32.0535,32.0675,31.9069,32.0116,292400.0
2012-12-26 11:30:00,45.87,45.94,45.8,45.9,325600.0,32.0256,32.0745,31.9767,32.0465,325600.0
2012-12-26 12:00:00,45.9,45.96,45.82,45.83,259100.0,32.0465,32.0884,31.9907,31.9977,259100.0
2012-12-26 12:30:00,45.83,45.87,45.74,45.83,189100.0,31.9977,32.0256,31.9348,31.9977,189100.0
2012-12-26 13:00:00,45.84,45.85,45.79,45.82,127300.0,32.0047,32.0116,31.9697,31.9907,127300.0
2012-12-26 13:30:00,45.81,45.83,45.7,45.7,177800.0,31.9837,31.9977,31.9069,31.9069,177800.0
2012-12-26 14:00:00,45.7,45.85,45.7,45.8,179100.0,31.9069,32.0116,31.9069,31.9767,179100.0
2012-12-26 14:30:00,45.8,45.99,45.79,45.95,241200.0,31.9767,32.1094,31.9697,32.0815,241200.0
2012-12-26 15:00:00,45.95,46.02,45.88,45.89,222000.0,32.0815,32.1303,32.0326,32.0396,222000.0
2012-12-26 15:30:00,45.9,45.91,45.79,45.8,320900.0,32.0465,32.0535,31.9697,31.9767,320900.0
2012-12-27 09:30:00,45.83,45.85,45.61,45.81,499900.0,31.9977,32.0116,31.8441,31.9837,499900.0
2012-12-27 10:00:00,45.81,45.89,45.34,45.43,786900.0,31.9837,32.0396,31.6556,31.7184,786900.0
2012-12-27 10:30:00,45.45,45.51,45.16,45.21,684200.0,31.7324,31.7743,31.5299,31.5648,684200.0
2012-12-27 11:00:00,45.2,45.35,45.1,45.23,410300.0,31.5578,31.6625,31.488,31.5788,410300.0
2012-12-27 11:30:00,45.24,45.27,44.88,44.92,385000.0,31.5857,31.6067,31.3344,31.3623,385000.0
2012-12-27 12:00:00,44.93,44.95,44.77,44.8,348900.0,31.3693,31.3833,31.2576,31.2785,348900.0
2012-12-27 12:30:00,44.81,44.86,44.6,44.72,633900.0,31.2855,31.3204,31.1389,31.2227,633900.0
2012-12-27 13:00:00,44.73,44.83,44.55,44.6,462300.0,31.2297,31.2995,31.104,31.1389,462300.0
2012-12-27 13:30:00,44.61,44.63,44.48,44.54,395400.0,31.1459,31.1599,31.0551,31.097,395400.0
2012-12-27 14:00:00,44.51,44.78,44.44,44.74,428700.0,31.0761,31.2646,31.0272,31.2367,428700.0
2012-12-27 14:30:00,44.73,45.23,44.73,45.22,645100.0,31.2297,31.5788,31.2297,31.5718,645100.0
2012-12-27 15:00:00,45.22,45.34,45.13,45.28,450200.0,31.5718,31.6556,31.5089,31.6137,450200.0
2012-12-27 15:30:00,45.27,45.6,45.27,45.54,670400.0,31.6067,31.8371,31.6067,31.7952,670400.0
2012-12-28 09:30:00,45.13,45.29,44.99,45.18,379400.0,31.5089,31.6207,31.4112,31.5439,379400.0
2012-12-28 10:00:00,45.13,45.24,44.98,45.02,486900.0,31.5089,31.5857,31.4042,31.4321,486900.0
2012-12-28 10:30:00,45.01,45.19,44.93,44.94,582300.0,31.4252,31.5508,31.3693,31.3763,582300.0
2012-12-28 11:00:00,44.94,45.05,44.77,44.77,388000.0,31.3763,31.4531,31.2576,31.2576,388000.0
2012-12-28 11:30:00,44.77,44.95,44.75,44.87,215700.0,31.2576,31.3833,31.2436,31.3274,215700.0
2012-12-28 12:00:00,44.87,45.04,44.87,45.03,244800.0,31.3274,31.4461,31.3274,31.4391,244800.0
2012-12-28 12:30:00,45.03,45.1,44.96,44.97,293700.0,31.4391,31.488,31.3903,31.3972,293700.0
2012-12-28 13:00:00,44.98,45.05,44.95,44.96,242300.0,31.4042,31.4531,31.3833,31.3903,242300.0
2012-12-28 13:30:00,44.97,44.97,44.75,44.79,250400.0,31.3972,31.3972,31.2436,31.2716,250400.0
2012-12-28 14:00:00,44.78,44.79,44.62,44.68,281000.0,31.2646,31.2716,31.1529,31.1948,281000.0
2012-12-28 14:30:00,44.68,45.0,44.67,44.85,377700.0,31.1948,31.4182,31.1878,31.3135,377700.0
2012-12-28 15:00:00,44.85,45.1,44.82,44.88,490000.0,31.3135,31.488,31.2925,31.3344,490000.0
2012-12-28 15:30:00,44.89,44.97,44.53,44.71,1111300.0,31.3414,31.3972,31.09,31.2157,1111300.0
2012-12-31 09:30:00,44.6,45.25,44.45,45.15,737600.0,31.1389,31.5927,31.0342,31.5229,737600.0
2012-12-31 10:00:00,45.13,45.37,45.05,45.28,674600.0,31.5089,31.6765,31.4531,31.6137,674600.0
2012-12-31 10:30:00,45.28,45.4,45.23,45.26,517200.0,31.6137,31.6975,31.5788,31.5997,517200.0
2012-12-31 11:00:00,45.25,45.5,45.2,45.45,381100.0,31.5927,31.7673,31.5578,31.7324,381100.0
2012-12-31 11:30:00,45.45,45.54,45.34,45.38,302000.0,31.7324,31.7952,31.6556,31.6835,302000.0
2012-12-31 12:00:00,45.38,45.48,45.34,45.47,263800.0,31.6835,31.7533,31.6556,31.7463,263800.0
2012-12-31 12:30:00,45.47,45.77,45.44,45.73,390300.0,31.7463,31.9558,31.7254,31.9279,390300.0
2012-12-31 13:00:00,45.74,45.86,45.59,45.81,318300.0,31.9348,32.0186,31.8301,31.9837,318300.0
2012-12-31 13:30:00,45.8,45.96,45.6,45.72,344900.0,31.9767,32.0884,31.8371,31.9209,344900.0
2012-12-31 14:00:00,45.72,45.84,45.7,45.75,326400.0,31.9209,32.0047,31.9069,31.9418,326400.0
2012-12-31 14:30:00,45.74,46.36,45.74,46.31,542700.0,31.9348,32.3677,31.9348,32.3328,542700.0
2012-12-31 15:00:00,46.31,46.39,46.1,46.14,589000.0,32.3328,32.3887,32.1862,32.2141,589000.0
2012-12-31 15:30:00,46.14,46.27,45.99,46.15,1168400.0,32.2141,32.3049,32.1094,32.2211,1168400.0
2013-01-02 09:30:00,48.08,50.14,47.99,49.39,4385400.0,33.5686,35.0068,33.5057,34.4832,4385400.0
2013-01-02 10:00:00,49.39,49.79,49.21,49.74,1760400.0,34.4832,34.7625,34.3575,34.7276,1760400.0
2013-01-02 10:30:00,49.74,49.99,49.53,49.55,1429700.0,34.7276,34.9021,34.5809,34.5949,1429700.0
2013-01-02 11:00:00,49.54,49.61,49.35,49.45,804100.0,34.5879,34.6368,34.4553,34.5251,804100.0
2013-01-02 11:30:00,49.48,49.48,48.95,49.0,795300.0,34.546,34.546,34.176,34.2109,795300.0
2013-01-02 12:00:00,49.0,49.19,48.96,49.05,599500.0,34.2109,34.3436,34.183,34.2458,599500.0
2013-01-02 12:30:00,49.05,49.15,48.86,48.95,488800.0,34.2458,34.3156,34.1132,34.176,488800.0
2013-01-02 13:00:00,48.96,49.08,48.75,48.8,495800.0,34.183,34.2668,34.0364,34.0713,495800.0
2013-01-02 13:30:00,48.8,48.92,48.7,48.8,687800.0,34.0713,34.155,34.0014,34.0713,687800.0
2013-01-02 14:00:00,48.8,48.81,48.5,48.68,607700.0,34.0713,34.0782,33.8618,33.9875,607700.0
2013-01-02 14:30:00,48.68,48.74,48.59,48.73,515100.0,33.9875,34.0294,33.9246,34.0224,515100.0
2013-01-02 15:00:00,48.74,48.85,48.53,48.66,1056200.0,34.0294,34.1062,33.8828,33.9735,1056200.0
2013-01-02 15:30:00,48.67,48.83,48.58,48.74,1289700.0,33.9805,34.0922,33.9177,34.0294,1289700.0
2013-01-03 09:30:00,48.75,49.32,48.5,49.26,1009700.0,34.0364,34.4343,33.8618,34.3924,1009700.0
2013-01-03 10:00:00,49.27,49.55,49.06,49.41,1079900.0,34.3994,34.5949,34.2528,34.4972,1079900.0
2013-01-03 10:30:00,49.4,49.64,49.31,49.38,641200.0,34.4902,34.6577,34.4273,34.4762,641200.0
2013-01-03 11:00:00,49.38,49.76,49.34,49.76,645400.0,34.4762,34.7415,34.4483,34.7415,645400.0
2013-01-03 11:30:00,49.76,49.99,49.75,49.9,689400.0,34.7415,34.9021,34.7345,34.8393,689400.0
2013-01-03 12:00:00,49.89,50.13,49.89,50.13,841600.0,34.8323,34.9998,34.8323,34.9998,841600.0
2013-01-03 12:30:00,50.13,50.16,49.93,49.95,702300.0,34.9998,35.0208,34.8602,34.8742,702300.0
2013-01-03 13:00:00,49.94,50.2,49.94,50.2,565300.0,34.8672,35.0487,34.8672,35.0487,565300.0
2013-01-03 13:30:00,50.2,50.32,50.16,50.23,392900.0,35.0487,35.1325,35.0208,35.0697,392900.0
2013-01-03 14:00:00,50.23,50.23,49.75,49.79,569100.0,35.0697,35.0697,34.7345,34.7625,569100.0
2013-01-03 14:30:00,49.79,49.8,49.6,49.72,396500.0,34.7625,34.7694,34.6298,34.7136,396500.0
2013-01-03 15:00:00,49.72,49.81,49.61,49.72,474400.0,34.7136,34.7764,34.6368,34.7136,474400.0
2013-01-03 15:30:00,49.72,49.97,49.6,49.77,929300.0,34.7136,34.8881,34.6298,34.7485,929300.0
2013-01-04 09:30:00,50.0,50.26,49.56,50.17,1166000.0,34.9091,35.0906,34.6019,35.0278,1166000.0
2013-01-04 10:00:00,50.18,50.65,49.86,50.51,1250300.0,35.0348,35.3629,34.8113,35.2652,1250300.0
2013-01-04 10:30:00,50.52,50.83,50.43,50.68,1063500.0,35.2721,35.4886,35.2093,35.3838,1063500.0
2013-01-04 11:00:00,50.68,50.97,50.67,50.85,763800.0,35.3838,35.5863,35.3769,35.5025,763800.0
2013-01-04 11:30:00,50.85,51.09,50.77,51.08,586500.0,35.5025,35.6701,35.4467,35.6631,586500.0
2013-01-04 12:00:00,51.08,51.22,50.77,50.86,712700.0,35.6631,35.7609,35.4467,35.5095,712700.0
2013-01-04 12:30:00,50.85,50.97,50.82,50.88,381800.0,35.5025,35.5863,35.4816,35.5235,381800.0
2013-01-04 13:00:00,50.88,51.1,50.82,51.01,457100.0,35.5235,35.6771,35.4816,35.6142,457100.0
2013-01-04 13:30:00,51.02,51.07,50.91,50.94,301000.0,35.6212,35.6561,35.5444,35.5654,301000.0
2013-01-04 14:00:00,50.94,51.16,50.91,51.16,435900.0,35.5654,35.719,35.5444,35.719,435900.0
2013-01-04 14:30:00,51.15,51.16,50.89,51.09,381000.0,35.712,35.719,35.5305,35.6701,381000.0
2013-01-04 15:00:00,51.09,51.28,51.01,51.27,1089100.0,35.6701,35.8028,35.6142,35.7958,1089100.0
2013-01-04 15:30:00,51.27,51.33,51.13,51.21,1547100.0,35.7958,35.8377,35.698,35.7539,1547100.0
2013-01-07 09:30:00,51.11,51.8,51.09,51.24,1452200.0,35.6841,36.1658,35.6701,35.7748,1452200.0
2013-01-07 10:00:00,51.25,51.72,51.11,51.33,972800.0,35.7818,36.11,35.6841,35.8377,972800.0
2013-01-07 10:30:00,51.32,51.54,51.12,51.18,775900.0,35.8307,35.9843,35.691,35.7329,775900.0
2013-01-07 11:00:00,51.17,51.35,51.03,51.13,490300.0,35.726,35.8516,35.6282,35.698,490300.0
2013-01-07 11:30:00,51.13,51.33,51.02,51.22,553400.0,35.698,35.8377,35.6212,35.7609,553400.0
2013-01-07 12:00:00,51.2,51.21,50.82,50.96,549900.0,35.7469,35.7539,35.4816,35.5793,549900.0
2013-01-07 12:30:00,50.96,50.98,50.73,50.77,350900.0,35.5793,35.5933,35.4188,35.4467,350900.0
2013-01-07 13:00:00,50.77,50.96,50.74,50.9,416400.0,35.4467,35.5793,35.4257,35.5374,416400.0
2013-01-07 13:30:00,50.9,51.0,50.69,50.79,460500.0,35.5374,35.6073,35.3908,35.4606,460500.0
2013-01-07 14:00:00,50.79,50.99,50.76,50.94,330900.0,35.4606,35.6003,35.4397,35.5654,330900.0
2013-01-07 14:30:00,50.93,51.22,50.91,51.09,475500.0,35.5584,35.7609,35.5444,35.6701,475500.0
2013-01-07 15:00:00,51.1,51.1,50.96,50.98,395900.0,35.6771,35.6771,35.5793,35.5933,395900.0
2013-01-07 15:30:00,50.98,51.01,50.82,50.88,867000.0,35.5933,35.6142,35.4816,35.5235,867000.0
2013-01-08 09:30:00,51.07,51.64,51.0,51.52,1253500.0,35.6561,36.0541,35.6073,35.9703,1253500.0
2013-01-08 10:00:00,51.54,51.74,51.35,51.67,803000.0,35.9843,36.1239,35.8516,36.075,803000.0
2013-01-08 10:30:00,51.68,51.7,51.35,51.36,396400.0,36.082,36.096,35.8516,35.8586,396400.0
2013-01-08 11:00:00,51.37,51.37,50.46,50.61,1248600.0,35.8656,35.8656,35.2302,35.335,1248600.0
2013-01-08 11:30:00,50.63,50.86,50.62,50.71,392900.0,35.3489,35.5095,35.342,35.4048,392900.0
2013-01-08 12:00:00,50.71,51.05,50.7,51.02,415000.0,35.4048,35.6422,35.3978,35.6212,415000.0
2013-01-08 12:30:00,51.02,51.1,50.98,51.02,241200.0,35.6212,35.6771,35.5933,35.6212,241200.0
2013-01-08 13:00:00,51.03,51.33,51.02,51.32,314000.0,35.6282,35.8377,35.6212,35.8307,314000.0
2013-01-08 13:30:00,51.31,51.46,51.26,51.45,266600.0,35.8237,35.9284,35.7888,35.9214,266600.0
2013-01-08 14:00:00,51.46,51.54,51.39,51.42,388700.0,35.9284,35.9843,35.8796,35.9005,388700.0
2013-01-08 14:30:00,51.42,51.54,51.39,51.5,370200.0,35.9005,35.9843,35.8796,35.9564,370200.0
2013-01-08 15:00:00,51.48,51.99,51.48,51.98,907000.0,35.9424,36.2985,35.9424,36.2915,907000.0
2013-01-08 15:30:00,51.98,52.27,51.85,52.12,2096800.0,36.2915,36.494,36.2007,36.3892,2096800.0
2013-01-09 09:30:00,52.46,53.18,52.4,53.09,1751400.0,36.6266,37.1293,36.5847,37.0665,1751400.0
2013-01-09 10:00:00,53.09,53.64,53.09,53.54,1921800.0,37.0665,37.4505,37.0665,37.3806,1921800.0
2013-01-09 10:30:00,53.53,53.82,53.32,53.82,1086000.0,37.3737,37.5761,37.227,37.5761,1086000.0
2013-01-09 11:00:00,53.81,53.93,53.67,53.73,1635600.0,37.5692,37.6529,37.4714,37.5133,1635600.0
2013-01-09 11:30:00,53.72,53.74,53.65,53.7,740300.0,37.5063,37.5203,37.4574,37.4924,740300.0
2013-01-09 12:00:00,53.69,53.7,53.52,53.55,434600.0,37.4854,37.4924,37.3667,37.3876,434600.0
2013-01-09 12:30:00,53.54,53.6,53.11,53.16,673600.0,37.3806,37.4225,37.0804,37.1153,673600.0
2013-01-09 13:00:00,53.16,53.35,53.1,53.33,498100.0,37.1153,37.248,37.0734,37.234,498100.0
2013-01-09 13:30:00,53.33,53.49,53.2,53.29,612200.0,37.234,37.3457,37.1433,37.2061,612200.0
2013-01-09 14:00:00,53.29,53.29,52.71,52.8,996500.0,37.2061,37.2061,36.8012,36.864,996500.0
2013-01-09 14:30:00,52.81,53.0,52.58,52.67,928300.0,36.871,37.0036,36.7104,36.7732,928300.0
2013-01-09 15:00:00,52.66,52.7,52.23,52.62,1090500.0,36.7662,36.7942,36.466,36.7383,1090500.0
2013-01-09 15:30:00,52.62,52.63,52.17,52.41,1346300.0,36.7383,36.7453,36.4241,36.5917,1346300.0
2013-01-10 09:30:00,52.68,52.91,51.5,51.55,2321200.0,36.7802,36.9408,35.9564,35.9913,2321200.0
2013-01-10 10:00:00,51.55,52.0,51.5,51.7,1249200.0,35.9913,36.3054,35.9564,36.096,1249200.0
2013-01-10 10:30:00,51.7,51.78,51.51,51.69,612000.0,36.096,36.1518,35.9633,36.089,612000.0
2013-01-10 11:00:00,51.69,51.77,51.4,51.77,855700.0,36.089,36.1449,35.8865,36.1449,855700.0
2013-01-10 11:30:00,51.78,52.0,51.74,51.94,501200.0,36.1518,36.3054,36.1239,36.2636,501200.0
2013-01-10 12:00:00,51.93,52.17,51.9,52.03,552800.0,36.2566,36.4241,36.2356,36.3264,552800.0
2013-01-10 12:30:00,52.02,52.26,52.01,52.18,666100.0,36.3194,36.487,36.3124,36.4311,666100.0
2013-01-10 13:00:00,52.17,52.18,51.94,52.03,511200.0,36.4241,36.4311,36.2636,36.3264,511200.0
2013-01-10 13:30:00,52.04,52.23,52.0,52.2,304700.0,36.3334,36.466,36.3054,36.4451,304700.0
2013-01-10 14:00:00,52.2,52.21,52.04,52.12,320400.0,36.4451,36.4521,36.3334,36.3892,320400.0
2013-01-10 14:30:00,52.12,52.35,52.01,52.35,412800.0,36.3892,36.5498,36.3124,36.5498,412800.0
2013-01-10 15:00:00,52.35,52.41,52.21,52.41,515600.0,36.5498,36.5917,36.4521,36.5917,515600.0
2013-01-10 15:30:00,52.41,52.44,52.28,52.44,689400.0,36.5917,36.6126,36.5009,36.6126,689400.0
2013-01-11 09:30:00,52.4,52.5,51.53,51.55,951200.0,36.5847,36.6545,35.9773,35.9913,951200.0
2013-01-11 10:00:00,51.55,51.94,51.5,51.91,575300.0,35.9913,36.2636,35.9564,36.2426,575300.0
2013-01-11 10:30:00,51.91,52.23,51.86,52.22,529800.0,36.2426,36.466,36.2077,36.459,529800.0
2013-01-11 11:00:00,52.21,52.31,52.11,52.14,600200.0,36.4521,36.5219,36.3822,36.4032,600200.0
2013-01-11 11:30:00,52.14,52.29,52.12,52.27,281500.0,36.4032,36.5079,36.3892,36.494,281500.0
2013-01-11 12:00:00,52.28,52.39,52.25,52.35,446600.0,36.5009,36.5777,36.48,36.5498,446600.0
2013-01-11 12:30:00,52.36,52.59,52.32,52.49,426000.0,36.5568,36.7174,36.5289,36.6476,426000.0
2013-01-11 13:00:00,52.49,52.49,52.32,52.4,217700.0,36.6476,36.6476,36.5289,36.5847,217700.0
2013-01-11 13:30:00,52.4,52.5,52.32,52.38,181800.0,36.5847,36.6545,36.5289,36.5708,181800.0
2013-01-11 14:00:00,52.37,52.58,52.34,52.51,250600.0,36.5638,36.7104,36.5428,36.6615,250600.0
2013-01-11 14:30:00,52.52,52.66,52.52,52.6,354400.0,36.6685,36.7662,36.6685,36.7244,354400.0
2013-01-11 15:00:00,52.61,52.61,52.38,52.4,292800.0,36.7313,36.7313,36.5708,36.5847,292800.0
2013-01-11 15:30:00,52.4,52.54,52.4,52.52,509100.0,36.5847,36.6825,36.5847,36.6685,509100.0
2013-01-14 09:30:00,52.36,52.8,52.23,52.33,466300.0,36.5568,36.864,36.466,36.5358,466300.0
2013-01-14 10:00:00,52.33,52.33,51.69,51.8,486300.0,36.5358,36.5358,36.089,36.1658,486300.0
2013-01-14 10:30:00,51.8,52.16,51.79,52.04,276700.0,36.1658,36.4172,36.1588,36.3334,276700.0
2013-01-14 11:00:00,52.04,52.05,51.86,51.93,284400.0,36.3334,36.3404,36.2077,36.2566,284400.0
2013-01-14 11:30:00,51.93,52.22,51.93,52.22,315300.0,36.2566,36.459,36.2566,36.459,315300.0
2013-01-14 12:00:00,52.2,52.25,52.05,52.15,201800.0,36.4451,36.48,36.3404,36.4102,201800.0
2013-01-14 12:30:00,52.16,52.23,52.15,52.21,123200.0,36.4172,36.466,36.4102,36.4521,123200.0
2013-01-14 13:00:00,52.2,52.39,52.14,52.28,163000.0,36.4451,36.5777,36.4032,36.5009,163000.0
2013-01-14 13:30:00,52.27,52.28,52.15,52.18,116800.0,36.494,36.5009,36.4102,36.4311,116800.0
2013-01-14 14:00:00,52.18,52.27,52.13,52.24,114800.0,36.4311,36.494,36.3962,36.473,114800.0
2013-01-14 14:30:00,52.24,52.28,52.14,52.21,111600.0,36.473,36.5009,36.4032,36.4521,111600.0
2013-01-14 15:00:00,52.22,52.25,52.14,52.17,172700.0,36.459,36.48,36.4032,36.4241,172700.0
2013-01-14 15:30:00,52.17,52.19,52.09,52.16,444400.0,36.4241,36.4381,36.3683,36.4172,444400.0
2013-01-15 09:30:00,51.99,52.24,51.79,52.14,511900.0,36.2985,36.473,36.1588,36.4032,511900.0
2013-01-15 10:00:00,52.14,52.32,52.08,52.12,330100.0,36.4032,36.5289,36.3613,36.3892,330100.0
2013-01-15 10:30:00,52.12,52.38,52.12,52.28,237900.0,36.3892,36.5708,36.3892,36.5009,237900.0
2013-01-15 11:00:00,52.27,52.37,52.25,52.32,159400.0,36.494,36.5638,36.48,36.5289,159400.0
2013-01-15 11:30:00,52.33,52.6,52.32,52.59,347700.0,36.5358,36.7244,36.5289,36.7174,347700.0
2013-01-15 12:00:00,52.58,52.66,52.42,52.64,235600.0,36.7104,36.7662,36.5987,36.7523,235600.0
2013-01-15 12:30:00,52.64,52.78,52.63,52.65,569500.0,36.7523,36.85,36.7453,36.7593,569500.0
2013-01-15 13:00:00,52.65,52.71,52.55,52.62,195300.0,36.7593,36.8012,36.6894,36.7383,195300.0
2013-01-15 13:30:00,52.6,52.62,52.38,52.41,237000.0,36.7244,36.7383,36.5708,36.5917,237000.0
2013-01-15 14:00:00,52.41,52.53,52.39,52.46,194700.0,36.5917,36.6755,36.5777,36.6266,194700.0
2013-01-15 14:30:00,52.47,52.54,52.33,52.47,305800.0,36.6336,36.6825,36.5358,36.6336,305800.0
2013-01-15 15:00:00,52.47,52.56,52.43,52.53,237200.0,36.6336,36.6964,36.6057,36.6755,237200.0
2013-01-15 15:30:00,52.54,52.65,52.51,52.61,399200.0,36.6825,36.7593,36.6615,36.7313,399200.0
2013-01-16 09:30:00,52.49,52.5,51.89,51.97,671400.0,36.6476,36.6545,36.2286,36.2845,671400.0
2013-01-16 10:00:00,51.97,52.29,51.91,52.14,444500.0,36.2845,36.5079,36.2426,36.4032,444500.0
2013-01-16 10:30:00,52.14,52.2,52.0,52.02,272700.0,36.4032,36.4451,36.3054,36.3194,272700.0
2013-01-16 11:00:00,52.02,52.23,51.93,52.21,383800.0,36.3194,36.466,36.2566,36.4521,383800.0
2013-01-16 11:30:00,52.21,52.24,52.01,52.12,398900.0,36.4521,36.473,36.3124,36.3892,398900.0
2013-01-16 12:00:00,52.12,52.12,52.02,52.03,145900.0,36.3892,36.3892,36.3194,36.3264,145900.0
2013-01-16 12:30:00,52.02,52.13,51.97,52.06,366100.0,36.3194,36.3962,36.2845,36.3473,366100.0
2013-01-16 13:00:00,52.06,52.16,52.03,52.04,742100.0,36.3473,36.4172,36.3264,36.3334,742100.0
2013-01-16 13:30:00,52.04,52.08,51.95,52.08,346200.0,36.3334,36.3613,36.2705,36.3613,346200.0
2013-01-16 14:00:00,52.08,52.12,51.98,52.04,536500.0,36.3613,36.3892,36.2915,36.3334,536500.0
2013-01-16 14:30:00,52.05,52.08,51.99,52.05,289400.0,36.3404,36.3613,36.2985,36.3404,289400.0
2013-01-16 15:00:00,52.06,52.1,51.93,51.94,652400.0,36.3473,36.3753,36.2566,36.2636,652400.0
2013-01-16 15:30:00,51.94,51.98,51.81,51.84,837100.0,36.2636,36.2915,36.1728,36.1937,837100.0
2013-01-17 09:30:00,51.99,52.14,51.69,51.88,603500.0,36.2985,36.4032,36.089,36.2217,603500.0
2013-01-17 10:00:00,51.88,51.89,51.69,51.84,394600.0,36.2217,36.2286,36.089,36.1937,394600.0
2013-01-17 10:30:00,51.85,51.97,51.83,51.92,303800.0,36.2007,36.2845,36.1868,36.2496,303800.0
2013-01-17 11:00:00,51.92,52.04,51.86,52.04,301900.0,36.2496,36.3334,36.2077,36.3334,301900.0
2013-01-17 11:30:00,52.04,52.2,51.97,52.1,333600.0,36.3334,36.4451,36.2845,36.3753,333600.0
2013-01-17 12:00:00,52.1,52.13,52.0,52.02,295500.0,36.3753,36.3962,36.3054,36.3194,295500.0
2013-01-17 12:30:00,52.02,52.05,51.86,52.0,232600.0,36.3194,36.3404,36.2077,36.3054,232600.0
2013-01-17 13:00:00,52.0,52.09,51.95,52.07,171600.0,36.3054,36.3683,36.2705,36.3543,171600.0
2013-01-17 13:30:00,52.07,52.09,51.95,52.0,159900.0,36.3543,36.3683,36.2705,36.3054,159900.0
2013-01-17 14:00:00,52.0,52.27,51.83,51.94,757400.0,36.3054,36.494,36.1868,36.2636,757400.0
2013-01-17 14:30:00,51.94,52.24,51.71,52.17,680200.0,36.2636,36.473,36.103,36.4241,680200.0
2013-01-17 15:00:00,52.17,52.18,51.91,51.99,319200.0,36.4241,36.4311,36.2426,36.2985,319200.0
2013-01-17 15:30:00,52.0,52.07,51.87,51.87,513200.0,36.3054,36.3543,36.2147,36.2147,513200.0
2013-01-18 09:30:00,52.6,52.78,52.32,52.63,887900.0,36.7244,36.85,36.5289,36.7453,887900.0
2013-01-18 10:00:00,52.63,52.66,52.14,52.33,618800.0,36.7453,36.7662,36.4032,36.5358,618800.0
2013-01-18 10:30:00,52.33,52.34,52.0,52.07,573100.0,36.5358,36.5428,36.3054,36.3543,573100.0
2013-01-18 11:00:00,52.05,52.23,51.96,52.11,816500.0,36.3404,36.466,36.2775,36.3822,816500.0
2013-01-18 11:30:00,52.1,52.21,52.03,52.08,436900.0,36.3753,36.4521,36.3264,36.3613,436900.0
2013-01-18 12:00:00,52.09,52.2,52.09,52.16,310800.0,36.3683,36.4451,36.3683,36.4172,310800.0
2013-01-18 12:30:00,52.15,52.29,52.13,52.25,284600.0,36.4102,36.5079,36.3962,36.48,284600.0
2013-01-18 13:00:00,52.25,52.29,52.2,52.29,225700.0,36.48,36.5079,36.4451,36.5079,225700.0
2013-01-18 13:30:00,52.28,52.3,52.2,52.25,216800.0,36.5009,36.5149,36.4451,36.48,216800.0
2013-01-18 14:00:00,52.25,52.25,52.17,52.18,209700.0,36.48,36.48,36.4241,36.4311,209700.0
2013-01-18 14:30:00,52.17,52.25,52.15,52.23,236700.0,36.4241,36.48,36.4102,36.466,236700.0
2013-01-18 15:00:00,52.23,52.29,52.2,52.26,276000.0,36.466,36.5079,36.4451,36.487,276000.0
2013-01-18 15:30:00,52.27,52.3,52.19,52.21,641200.0,36.494,36.5149,36.4381,36.4521,641200.0
2013-01-22 09:30:00,52.12,52.59,52.07,52.45,683200.0,36.3892,36.7174,36.3543,36.6196,683200.0
2013-01-22 10:00:00,52.46,52.54,52.36,52.46,361900.0,36.6266,36.6825,36.5568,36.6266,361900.0
2013-01-22 10:30:00,52.46,52.73,52.4,52.55,493100.0,36.6266,36.8151,36.5847,36.6894,493100.0
2013-01-22 11:00:00,52.55,53.42,52.53,53.31,925700.0,36.6894,37.2969,36.6755,37.2201,925700.0
2013-01-22 11:30:00,53.28,53.32,53.01,53.12,429400.0,37.1991,37.227,37.0106,37.0874,429400.0
2013-01-22 12:00:00,53.13,53.64,53.1,53.63,468000.0,37.0944,37.4505,37.0734,37.4435,468000.0
2013-01-22 12:30:00,53.62,53.67,53.2,53.25,542100.0,37.4365,37.4714,37.1433,37.1782,542100.0
2013-01-22 13:00:00,53.26,53.52,53.24,53.38,333200.0,37.1852,37.3667,37.1712,37.2689,333200.0
2013-01-22 13:30:00,53.38,53.48,53.37,53.42,204500.0,37.2689,37.3388,37.262,37.2969,204500.0
2013-01-22 14:00:00,53.41,53.65,53.36,53.46,414600.0,37.2899,37.4574,37.255,37.3248,414600.0
2013-01-22 14:30:00,53.46,53.54,53.29,53.52,429800.0,37.3248,37.3806,37.2061,37.3667,429800.0
2013-01-22 15:00:00,53.52,53.52,53.23,53.24,427200.0,37.3667,37.3667,37.1642,37.1712,427200.0
2013-01-22 15:30:00,53.24,53.54,53.24,53.54,903300.0,37.1712,37.3806,37.1712,37.3806,903300.0
2013-01-23 09:30:00,53.71,53.94,53.45,53.59,806800.0,37.4993,37.6599,37.3178,37.4156,806800.0
2013-01-23 10:00:00,53.6,53.62,53.02,53.07,764200.0,37.4225,37.4365,37.0176,37.0525,764200.0
2013-01-23 10:30:00,53.07,53.15,52.88,53.01,413600.0,37.0525,37.1084,36.9198,37.0106,413600.0
2013-01-23 11:00:00,53.01,53.28,52.9,53.09,296800.0,37.0106,37.1991,36.9338,37.0665,296800.0
2013-01-23 11:30:00,53.09,53.15,52.95,53.0,387700.0,37.0665,37.1084,36.9687,37.0036,387700.0
2013-01-23 12:00:00,52.98,53.14,52.98,53.09,221700.0,36.9897,37.1014,36.9897,37.0665,221700.0
2013-01-23 12:30:00,53.09,53.29,53.07,53.28,225000.0,37.0665,37.2061,37.0525,37.1991,225000.0
2013-01-23 13:00:00,53.28,53.43,53.27,53.3,255900.0,37.1991,37.3038,37.1921,37.2131,255900.0
2013-01-23 13:30:00,53.3,53.33,53.14,53.21,243800.0,37.2131,37.234,37.1014,37.1502,243800.0
2013-01-23 14:00:00,53.22,53.3,53.16,53.23,165500.0,37.1572,37.2131,37.1153,37.1642,165500.0
2013-01-23 14:30:00,53.23,53.56,53.21,53.51,346600.0,37.1642,37.3946,37.1502,37.3597,346600.0
2013-01-23 15:00:00,53.5,53.57,53.44,53.53,380100.0,37.3527,37.4016,37.3108,37.3737,380100.0
2013-01-23 15:30:00,53.53,53.54,53.26,53.27,660200.0,37.3737,37.3806,37.1852,37.1921,660200.0
2013-01-24 09:30:00,53.3,53.4,52.92,53.08,803900.0,37.2131,37.2829,36.9478,37.0595,803900.0
2013-01-24 10:00:00,53.09,53.25,53.03,53.23,478900.0,37.0665,37.1782,37.0246,37.1642,478900.0
2013-01-24 10:30:00,53.22,53.3,53.06,53.08,500900.0,37.1572,37.2131,37.0455,37.0595,500900.0
2013-01-24 11:00:00,53.07,53.22,53.04,53.2,350700.0,37.0525,37.1572,37.0316,37.1433,350700.0
2013-01-24 11:30:00,53.19,53.5,53.19,53.4,559700.0,37.1363,37.3527,37.1363,37.2829,559700.0
2013-01-24 12:00:00,53.4,53.48,53.35,53.42,490000.0,37.2829,37.3388,37.248,37.2969,490000.0
2013-01-24 12:30:00,53.42,53.43,53.2,53.25,631800.0,37.2969,37.3038,37.1433,37.1782,631800.0
2013-01-24 13:00:00,53.25,53.29,53.12,53.17,261500.0,37.1782,37.2061,37.0874,37.1223,261500.0
2013-01-24 13:30:00,53.18,53.18,52.75,52.87,433000.0,37.1293,37.1293,36.8291,36.9129,433000.0
2013-01-24 14:00:00,52.87,52.91,52.69,52.75,467100.0,36.9129,36.9408,36.7872,36.8291,467100.0
2013-01-24 14:30:00,52.75,52.88,52.75,52.77,466500.0,36.8291,36.9198,36.8291,36.843,466500.0
2013-01-24 15:00:00,52.77,52.97,52.76,52.9,382700.0,36.843,36.9827,36.8361,36.9338,382700.0
2013-01-24 15:30:00,52.91,52.93,52.65,52.75,836800.0,36.9408,36.9548,36.7593,36.8291,836800.0
2013-01-25 09:30:00,53.07,53.11,52.66,52.81,435600.0,37.0525,37.0804,36.7662,36.871,435600.0
2013-01-25 10:00:00,52.81,52.91,52.61,52.61,599500.0,36.871,36.9408,36.7313,36.7313,599500.0
2013-01-25 10:30:00,52.62,52.78,52.47,52.54,407400.0,36.7383,36.85,36.6336,36.6825,407400.0
2013-01-25 11:00:00,52.54,52.58,52.22,52.3,483600.0,36.6825,36.7104,36.459,36.5149,483600.0
2013-01-25 11:30:00,52.3,52.58,52.22,52.53,502200.0,36.5149,36.7104,36.459,36.6755,502200.0
2013-01-25 12:00:00,52.53,52.98,52.52,52.84,402800.0,36.6755,36.9897,36.6685,36.8919,402800.0
2013-01-25 12:30:00,52.85,52.86,52.63,52.65,292700.0,36.8989,36.9059,36.7453,36.7593,292700.0
2013-01-25 13:00:00,52.66,52.77,52.63,52.71,299200.0,36.7662,36.843,36.7453,36.8012,299200.0
2013-01-25 13:30:00,52.71,52.75,52.52,52.63,309700.0,36.8012,36.8291,36.6685,36.7453,309700.0
2013-01-25 14:00:00,52.64,52.84,52.63,52.82,281400.0,36.7523,36.8919,36.7453,36.878,281400.0
2013-01-25 14:30:00,52.83,52.9,52.69,52.74,314800.0,36.8849,36.9338,36.7872,36.8221,314800.0
2013-01-25 15:00:00,52.74,52.75,52.63,52.68,372100.0,36.8221,36.8291,36.7453,36.7802,372100.0
2013-01-25 15:30:00,52.68,52.74,52.62,52.71,595300.0,36.7802,36.8221,36.7383,36.8012,595300.0
2013-01-28 09:30:00,53.19,53.5,52.71,52.75,919600.0,37.1363,37.3527,36.8012,36.8291,919600.0
2013-01-28 10:00:00,52.75,53.05,52.54,52.99,599500.0,36.8291,37.0385,36.6825,36.9966,599500.0
2013-01-28 10:30:00,52.99,53.04,52.61,52.68,338200.0,36.9966,37.0316,36.7313,36.7802,338200.0
2013-01-28 11:00:00,52.7,52.92,52.67,52.92,445900.0,36.7942,36.9478,36.7732,36.9478,445900.0
2013-01-28 11:30:00,52.93,53.22,52.92,53.22,447700.0,36.9548,37.1572,36.9478,37.1572,447700.0
2013-01-28 12:00:00,53.22,53.24,53.02,53.08,452800.0,37.1572,37.1712,37.0176,37.0595,452800.0
2013-01-28 12:30:00,53.09,53.11,52.99,53.06,276700.0,37.0665,37.0804,36.9966,37.0455,276700.0
2013-01-28 13:00:00,53.06,53.1,52.97,53.01,212000.0,37.0455,37.0734,36.9827,37.0106,212000.0
2013-01-28 13:30:00,53.02,53.05,52.91,53.03,218500.0,37.0176,37.0385,36.9408,37.0246,218500.0
2013-01-28 14:00:00,53.02,53.07,52.96,52.98,245800.0,37.0176,37.0525,36.9757,36.9897,245800.0
2013-01-28 14:30:00,52.98,53.05,52.96,53.02,202500.0,36.9897,37.0385,36.9757,37.0176,202500.0
2013-01-28 15:00:00,53.02,53.03,52.75,52.84,446200.0,37.0176,37.0246,36.8291,36.8919,446200.0
2013-01-28 15:30:00,52.84,52.96,52.76,52.9,583100.0,36.8919,36.9757,36.8361,36.9338,583100.0
2013-01-29 09:30:00,52.6,52.74,52.42,52.52,641900.0,36.7244,36.8221,36.5987,36.6685,641900.0
2013-01-29 10:00:00,52.52,52.56,52.26,52.29,564600.0,36.6685,36.6964,36.487,36.5079,564600.0
2013-01-29 10:30:00,52.28,52.29,51.76,51.86,965500.0,36.5009,36.5079,36.1379,36.2077,965500.0
2013-01-29 11:00:00,51.87,51.96,51.52,51.88,968300.0,36.2147,36.2775,35.9703,36.2217,968300.0
2013-01-29 11:30:00,51.89,51.9,51.65,51.78,502500.0,36.2286,36.2356,36.0611,36.1518,502500.0
2013-01-29 12:00:00,51.77,51.8,51.34,51.35,688600.0,36.1449,36.1658,35.8446,35.8516,688600.0
2013-01-29 12:30:00,51.35,51.54,51.3,51.48,624800.0,35.8516,35.9843,35.8167,35.9424,624800.0
2013-01-29 13:00:00,51.47,51.54,51.42,51.5,317900.0,35.9354,35.9843,35.9005,35.9564,317900.0
2013-01-29 13:30:00,51.5,51.57,51.45,51.49,1611500.0,35.9564,36.0052,35.9214,35.9494,1611500.0
2013-01-29 14:00:00,51.48,51.56,51.34,51.35,352800.0,35.9424,35.9982,35.8446,35.8516,352800.0
2013-01-29 14:30:00,51.36,51.5,51.31,51.39,489100.0,35.8586,35.9564,35.8237,35.8796,489100.0
2013-01-29 15:00:00,51.4,51.47,51.3,51.41,455900.0,35.8865,35.9354,35.8167,35.8935,455900.0
2013-01-29 15:30:00,51.41,51.42,51.01,51.09,1765600.0,35.8935,35.9005,35.6142,35.6701,1765600.0
2013-01-30 09:30:00,51.43,51.65,50.9,51.18,1806000.0,35.9075,36.0611,35.5374,35.7329,1806000.0
2013-01-30 10:00:00,51.16,51.5,51.06,51.49,700900.0,35.719,35.9564,35.6492,35.9494,700900.0
2013-01-30 10:30:00,51.48,51.69,51.36,51.54,656900.0,35.9424,36.089,35.8586,35.9843,656900.0
2013-01-30 11:00:00,51.53,51.6,51.37,51.54,310200.0,35.9773,36.0262,35.8656,35.9843,310200.0
2013-01-30 11:30:00,51.54,51.68,51.34,51.39,396300.0,35.9843,36.082,35.8446,35.8796,396300.0
2013-01-30 12:00:00,51.41,51.55,51.34,51.54,264700.0,35.8935,35.9913,35.8446,35.9843,264700.0
2013-01-30 12:30:00,51.54,51.62,51.5,51.62,277200.0,35.9843,36.0401,35.9564,36.0401,277200.0
2013-01-30 13:00:00,51.62,51.69,51.46,51.52,343900.0,36.0401,36.089,35.9284,35.9703,343900.0
2013-01-30 13:30:00,51.53,51.74,51.52,51.65,462600.0,35.9773,36.1239,35.9703,36.0611,462600.0
2013-01-30 14:00:00,51.65,51.95,51.61,51.85,540400.0,36.0611,36.2705,36.0332,36.2007,540400.0
2013-01-30 14:30:00,51.86,51.98,51.71,51.78,553900.0,36.2077,36.2915,36.103,36.1518,553900.0
2013-01-30 15:00:00,51.79,51.84,51.56,51.6,538600.0,36.1588,36.1937,35.9982,36.0262,538600.0
2013-01-30 15:30:00,51.6,51.79,51.53,51.58,1257100.0,36.0262,36.1588,35.9773,36.0122,1257100.0
2013-01-31 09:30:00,53.34,54.98,52.59,54.55,4498400.0,37.241,38.386,36.7174,38.0858,4498400.0
2013-01-31 10:00:00,54.55,54.92,54.55,54.78,1438400.0,38.0858,38.3441,38.0858,38.2464,1438400.0
2013-01-31 10:30:00,54.79,55.1,53.93,54.1,2792100.0,38.2534,38.4698,37.6529,37.7716,2792100.0
2013-01-31 11:00:00,54.08,54.34,53.82,54.28,1370400.0,37.7577,37.9392,37.5761,37.8973,1370400.0
2013-01-31 11:30:00,54.28,54.83,54.14,54.83,644100.0,37.8973,38.2813,37.7996,38.2813,644100.0
2013-01-31 12:00:00,54.82,54.85,54.61,54.69,400900.0,38.2743,38.2953,38.1277,38.1836,400900.0
2013-01-31 12:30:00,54.69,54.97,54.5,54.82,1109400.0,38.1836,38.379,38.0509,38.2743,1109400.0
2013-01-31 13:00:00,54.83,54.87,54.66,54.69,432400.0,38.2813,38.3092,38.1626,38.1836,432400.0
2013-01-31 13:30:00,54.7,54.75,54.58,54.73,606500.0,38.1905,38.2254,38.1068,38.2115,606500.0
2013-01-31 14:00:00,54.73,55.0,54.72,54.99,507700.0,38.2115,38.4,38.2045,38.393,507700.0
2013-01-31 14:30:00,54.99,55.13,54.85,55.07,824000.0,38.393,38.4908,38.2953,38.4489,824000.0
2013-01-31 15:00:00,55.07,55.07,54.88,54.92,950000.0,38.4489,38.4489,38.3162,38.3441,950000.0
2013-01-31 15:30:00,54.91,55.37,54.86,55.26,1683900.0,38.3372,38.6583,38.3022,38.5815,1683900.0
2013-02-01 09:30:00,54.68,55.08,54.26,54.59,2077700.0,38.1766,38.4558,37.8833,38.1137,2077700.0
2013-02-01 10:00:00,54.59,54.81,54.44,54.5,866500.0,38.1137,38.2673,38.009,38.0509,866500.0
2013-02-01 10:30:00,54.5,54.66,54.48,54.66,702200.0,38.0509,38.1626,38.0369,38.1626,702200.0
2013-02-01 11:00:00,54.66,54.85,54.43,54.73,622200.0,38.1626,38.2953,38.002,38.2115,622200.0
2013-02-01 11:30:00,54.73,55.23,54.73,55.14,914100.0,38.2115,38.5606,38.2115,38.4977,914100.0
2013-02-01 12:00:00,55.16,55.6,55.12,55.39,1113900.0,38.5117,38.8189,38.4838,38.6723,1113900.0
2013-02-01 12:30:00,55.39,55.5,55.15,55.44,471600.0,38.6723,38.7491,38.5047,38.7072,471600.0
2013-02-01 13:00:00,55.44,55.79,55.42,55.78,506600.0,38.7072,38.9516,38.6932,38.9446,506600.0
2013-02-01 13:30:00,55.77,55.93,55.65,55.65,507700.0,38.9376,39.0493,38.8538,38.8538,507700.0
2013-02-01 14:00:00,55.66,55.77,55.53,55.76,503600.0,38.8608,38.9376,38.77,38.9306,503600.0
2013-02-01 14:30:00,55.76,55.8,55.57,55.8,406400.0,38.9306,38.9585,38.798,38.9585,406400.0
2013-02-01 15:00:00,55.8,55.83,55.56,55.56,444300.0,38.9585,38.9795,38.791,38.791,444300.0
2013-02-01 15:30:00,55.56,55.94,55.56,55.86,1056600.0,38.791,39.0563,38.791,39.0004,1056600.0
2013-02-04 09:30:00,55.35,55.35,54.85,54.97,980600.0,38.6444,38.6444,38.2953,38.379,980600.0
2013-02-04 10:00:00,54.97,55.48,54.95,55.02,820300.0,38.379,38.7351,38.3651,38.414,820300.0
2013-02-04 10:30:00,55.01,55.02,54.63,54.7,723000.0,38.407,38.414,38.1417,38.1905,723000.0
2013-02-04 11:00:00,54.68,54.78,54.47,54.52,573300.0,38.1766,38.2464,38.03,38.0649,573300.0
2013-02-04 11:30:00,54.52,54.52,54.12,54.3,895900.0,38.0649,38.0649,37.7856,37.9113,895900.0
2013-02-04 12:00:00,54.3,54.3,53.92,54.23,651100.0,37.9113,37.9113,37.646,37.8624,651100.0
2013-02-04 12:30:00,54.23,54.27,54.02,54.11,401500.0,37.8624,37.8903,37.7158,37.7786,401500.0
2013-02-04 13:00:00,54.11,54.15,53.84,54.07,694700.0,37.7786,37.8065,37.5901,37.7507,694700.0
2013-02-04 13:30:00,54.08,54.28,54.06,54.23,504700.0,37.7577,37.8973,37.7437,37.8624,504700.0
2013-02-04 14:00:00,54.23,54.47,54.17,54.45,443400.0,37.8624,38.03,37.8205,38.016,443400.0
2013-02-04 14:30:00,54.46,54.65,54.41,54.59,318800.0,38.023,38.1556,37.9881,38.1137,318800.0
2013-02-04 15:00:00,54.58,54.67,54.48,54.65,579200.0,38.1068,38.1696,38.0369,38.1556,579200.0
2013-02-04 15:30:00,54.65,54.68,54.24,54.35,893600.0,38.1556,38.1766,37.8694,37.9462,893600.0
2013-02-05 09:30:00,54.35,54.74,54.31,54.55,493700.0,37.9462,38.2185,37.9182,38.0858,493700.0
2013-02-05 10:00:00,54.56,54.72,54.41,54.51,390500.0,38.0928,38.2045,37.9881,38.0579,390500.0
2013-02-05 10:30:00,54.5,54.57,54.41,54.52,279900.0,38.0509,38.0998,37.9881,38.0649,279900.0
2013-02-05 11:00:00,54.52,54.63,54.45,54.55,379400.0,38.0649,38.1417,38.016,38.0858,379400.0
2013-02-05 11:30:00,54.54,54.65,54.44,54.61,291900.0,38.0788,38.1556,38.009,38.1277,291900.0
2013-02-05 12:00:00,54.6,54.7,54.56,54.59,236900.0,38.1207,38.1905,38.0928,38.1137,236900.0
2013-02-05 12:30:00,54.6,54.65,54.41,54.45,238600.0,38.1207,38.1556,37.9881,38.016,238600.0
2013-02-05 13:00:00,54.45,54.63,54.41,54.6,230900.0,38.016,38.1417,37.9881,38.1207,230900.0
2013-02-05 13:30:00,54.6,54.71,54.57,54.63,216700.0,38.1207,38.1975,38.0998,38.1417,216700.0
2013-02-05 14:00:00,54.62,54.95,54.62,54.94,321800.0,38.1347,38.3651,38.1347,38.3581,321800.0
2013-02-05 14:30:00,54.94,55.18,54.93,55.12,401900.0,38.3581,38.5257,38.3511,38.4838,401900.0
2013-02-05 15:00:00,55.11,55.15,54.96,54.96,186500.0,38.4768,38.5047,38.3721,38.3721,186500.0
2013-02-05 15:30:00,54.97,54.98,54.62,54.72,532600.0,38.379,38.386,38.1347,38.2045,532600.0
2013-02-06 09:30:00,53.47,53.89,53.25,53.7,1771000.0,37.3318,37.625,37.1782,37.4924,1771000.0
2013-02-06 10:00:00,53.7,53.82,53.48,53.57,774100.0,37.4924,37.5761,37.3388,37.4016,774100.0
2013-02-06 10:30:00,53.57,54.01,53.57,53.83,673800.0,37.4016,37.7088,37.4016,37.5831,673800.0
2013-02-06 11:00:00,53.83,54.23,53.83,54.08,760500.0,37.5831,37.8624,37.5831,37.7577,760500.0
2013-02-06 11:30:00,54.08,54.48,54.06,54.38,647200.0,37.7577,38.0369,37.7437,37.9671,647200.0
2013-02-06 12:00:00,54.37,54.64,54.3,54.5,429800.0,37.9601,38.1486,37.9113,38.0509,429800.0
2013-02-06 12:30:00,54.49,54.58,54.03,54.1,380900.0,38.0439,38.1068,37.7228,37.7716,380900.0
2013-02-06 13:00:00,54.09,54.3,54.05,54.09,367000.0,37.7646,37.9113,37.7367,37.7646,367000.0
2013-02-06 13:30:00,54.1,54.17,54.05,54.11,264900.0,37.7716,37.8205,37.7367,37.7786,264900.0
2013-02-06 14:00:00,54.12,54.33,54.1,54.21,269100.0,37.7856,37.9322,37.7716,37.8484,269100.0
2013-02-06 14:30:00,54.22,54.45,54.17,54.45,390200.0,37.8554,38.016,37.8205,38.016,390200.0
2013-02-06 15:00:00,54.45,54.49,54.16,54.27,429100.0,38.016,38.0439,37.8135,37.8903,429100.0
2013-02-06 15:30:00,54.27,54.46,54.19,54.29,836400.0,37.8903,38.023,37.8345,37.9043,836400.0
2013-02-07 09:30:00,54.23,54.33,53.78,53.84,673300.0,37.8624,37.9322,37.5482,37.5901,673300.0
2013-02-07 10:00:00,53.83,53.96,53.56,53.56,411300.0,37.5831,37.6739,37.3946,37.3946,411300.0
2013-02-07 10:30:00,53.57,53.61,52.96,53.09,1012900.0,37.4016,37.4295,36.9757,37.0665,1012900.0
2013-02-07 11:00:00,53.1,53.42,53.0,53.38,614400.0,37.0734,37.2969,37.0036,37.2689,614400.0
2013-02-07 11:30:00,53.38,53.47,53.25,53.4,383700.0,37.2689,37.3318,37.1782,37.2829,383700.0
2013-02-07 12:00:00,53.39,53.58,53.34,53.56,310500.0,37.2759,37.4086,37.241,37.3946,310500.0
2013-02-07 12:30:00,53.56,53.59,53.35,53.49,377100.0,37.3946,37.4156,37.248,37.3457,377100.0
2013-02-07 13:00:00,53.5,53.84,53.45,53.83,330000.0,37.3527,37.5901,37.3178,37.5831,330000.0
2013-02-07 13:30:00,53.84,53.89,53.72,53.79,298300.0,37.5901,37.625,37.5063,37.5552,298300.0
2013-02-07 14:00:00,53.81,53.96,53.53,53.64,541400.0,37.5692,37.6739,37.3737,37.4505,541400.0
2013-02-07 14:30:00,53.64,53.74,53.45,53.72,288200.0,37.4505,37.5203,37.3178,37.5063,288200.0
2013-02-07 15:00:00,53.73,53.74,53.45,53.55,409300.0,37.5133,37.5203,37.3178,37.3876,409300.0
2013-02-07 15:30:00,53.55,53.68,53.45,53.54,784000.0,37.3876,37.4784,37.3178,37.3806,784000.0
2013-02-08 09:30:00,54.27,54.6,54.14,54.33,1084700.0,37.8903,38.1207,37.7996,37.9322,1084700.0
2013-02-08 10:00:00,54.32,54.43,54.26,54.28,629000.0,37.9252,38.002,37.8833,37.8973,629000.0
2013-02-08 10:30:00,54.28,54.45,54.2,54.37,570400.0,37.8973,38.016,37.8414,37.9601,570400.0
2013-02-08 11:00:00,54.37,54.43,54.28,54.34,343300.0,37.9601,38.002,37.8973,37.9392,343300.0
2013-02-08 11:30:00,54.35,54.41,54.3,54.32,326200.0,37.9462,37.9881,37.9113,37.9252,326200.0
2013-02-08 12:00:00,54.31,54.38,54.28,54.29,262400.0,37.9182,37.9671,37.8973,37.9043,262400.0
2013-02-08 12:30:00,54.29,54.33,54.16,54.25,245500.0,37.9043,37.9322,37.8135,37.8764,245500.0
2013-02-08 13:00:00,54.25,54.33,54.11,54.25,242400.0,37.8764,37.9322,37.7786,37.8764,242400.0
2013-02-08 13:30:00,54.25,54.31,54.16,54.29,266800.0,37.8764,37.9182,37.8135,37.9043,266800.0
2013-02-08 14:00:00,54.29,54.3,54.16,54.19,188400.0,37.9043,37.9113,37.8135,37.8345,188400.0
2013-02-08 14:30:00,54.19,54.3,54.16,54.22,442200.0,37.8345,37.9113,37.8135,37.8554,442200.0
2013-02-08 15:00:00,54.23,54.45,54.23,54.43,518900.0,37.8624,38.016,37.8624,38.002,518900.0
2013-02-08 15:30:00,54.43,54.67,54.3,54.65,1101700.0,38.002,38.1696,37.9113,38.1556,1101700.0
2013-02-11 09:30:00,54.65,54.65,54.04,54.13,799600.0,38.1556,38.1556,37.7297,37.7926,799600.0
2013-02-11 10:00:00,54.13,54.17,53.75,53.79,618600.0,37.7926,37.8205,37.5273,37.5552,618600.0
2013-02-11 10:30:00,53.78,53.8,53.56,53.65,687400.0,37.5482,37.5622,37.3946,37.4574,687400.0
2013-02-11 11:00:00,53.65,53.78,53.62,53.69,380300.0,37.4574,37.5482,37.4365,37.4854,380300.0
2013-02-11 11:30:00,53.7,53.71,53.39,53.62,513500.0,37.4924,37.4993,37.2759,37.4365,513500.0
2013-02-11 12:00:00,53.63,53.72,53.54,53.67,298900.0,37.4435,37.5063,37.3806,37.4714,298900.0
2013-02-11 12:30:00,53.67,53.78,53.53,53.68,248400.0,37.4714,37.5482,37.3737,37.4784,248400.0
2013-02-11 13:00:00,53.69,53.81,53.6,53.69,341600.0,37.4854,37.5692,37.4225,37.4854,341600.0
2013-02-11 13:30:00,53.69,53.75,53.58,53.66,165900.0,37.4854,37.5273,37.4086,37.4644,165900.0
2013-02-11 14:00:00,53.66,53.84,53.65,53.82,210700.0,37.4644,37.5901,37.4574,37.5761,210700.0
2013-02-11 14:30:00,53.81,53.81,53.63,53.77,201200.0,37.5692,37.5692,37.4435,37.5412,201200.0
2013-02-11 15:00:00,53.77,53.95,53.7,53.94,407200.0,37.5412,37.6669,37.4924,37.6599,407200.0
2013-02-11 15:30:00,53.93,53.97,53.8,53.84,665800.0,37.6529,37.6809,37.5622,37.5901,665800.0
2013-02-12 09:30:00,54.36,54.36,53.55,53.73,748400.0,37.9532,37.9532,37.3876,37.5133,748400.0
2013-02-12 10:00:00,53.74,54.02,53.72,53.99,657900.0,37.5203,37.7158,37.5063,37.6948,657900.0
2013-02-12 10:30:00,53.98,54.01,53.77,53.99,356000.0,37.6878,37.7088,37.5412,37.6948,356000.0
2013-02-12 11:00:00,53.99,54.02,53.83,53.99,296300.0,37.6948,37.7158,37.5831,37.6948,296300.0
2013-02-12 11:30:00,53.99,54.01,53.81,53.84,201500.0,37.6948,37.7088,37.5692,37.5901,201500.0
2013-02-12 12:00:00,53.82,53.86,53.77,53.77,247300.0,37.5761,37.6041,37.5412,37.5412,247300.0
2013-02-12 12:30:00,53.77,53.84,53.68,53.81,326200.0,37.5412,37.5901,37.4784,37.5692,326200.0
2013-02-12 13:00:00,53.81,53.96,53.81,53.94,230900.0,37.5692,37.6739,37.5692,37.6599,230900.0
2013-02-12 13:30:00,53.94,53.95,53.82,53.83,179500.0,37.6599,37.6669,37.5761,37.5831,179500.0
2013-02-12 14:00:00,53.83,53.84,53.72,53.78,302000.0,37.5831,37.5901,37.5063,37.5482,302000.0
2013-02-12 14:30:00,53.79,53.79,53.71,53.75,284400.0,37.5552,37.5552,37.4993,37.5273,284400.0
2013-02-12 15:00:00,53.75,53.8,53.7,53.8,330900.0,37.5273,37.5622,37.4924,37.5622,330900.0
2013-02-12 15:30:00,53.79,53.84,53.68,53.7,1082000.0,37.5552,37.5901,37.4784,37.4924,1082000.0
2013-02-13 09:30:00,53.73,54.38,53.71,54.27,1263800.0,37.5133,37.9671,37.4993,37.8903,1263800.0
2013-02-13 10:00:00,54.26,54.66,54.24,54.36,994800.0,37.8833,38.1626,37.8694,37.9532,994800.0
2013-02-13 10:30:00,54.36,54.76,54.17,54.71,1024800.0,37.9532,38.2324,37.8205,38.1975,1024800.0
2013-02-13 11:00:00,54.68,55.1,53.83,53.96,2725100.0,38.1766,38.4698,37.5831,37.6739,2725100.0
2013-02-13 11:30:00,53.95,54.0,53.8,53.89,385300.0,37.6669,37.7018,37.5622,37.625,385300.0
2013-02-13 12:00:00,53.88,54.0,53.87,53.94,179600.0,37.618,37.7018,37.611,37.6599,179600.0
2013-02-13 12:30:00,53.93,54.01,53.93,53.96,238400.0,37.6529,37.7088,37.6529,37.6739,238400.0
2013-02-13 13:00:00,53.96,54.04,53.87,53.94,263400.0,37.6739,37.7297,37.611,37.6599,263400.0
2013-02-13 13:30:00,53.94,54.13,53.91,54.07,213000.0,37.6599,37.7926,37.639,37.7507,213000.0
2013-02-13 14:00:00,54.06,54.07,53.9,53.99,377900.0,37.7437,37.7507,37.632,37.6948,377900.0
2013-02-13 14:30:00,53.99,54.01,53.61,53.67,468900.0,37.6948,37.7088,37.4295,37.4714,468900.0
2013-02-13 15:00:00,53.67,53.79,53.42,53.75,708800.0,37.4714,37.5552,37.2969,37.5273,708800.0
2013-02-13 15:30:00,53.74,53.81,53.6,53.61,751900.0,37.5203,37.5692,37.4225,37.4295,751900.0
2013-02-14 09:30:00,53.87,53.87,53.24,53.25,921400.0,37.611,37.611,37.1712,37.1782,921400.0
2013-02-14 10:00:00,53.26,53.26,52.95,53.1,736600.0,37.1852,37.1852,36.9687,37.0734,736600.0
2013-02-14 10:30:00,53.09,53.15,53.02,53.09,351300.0,37.0665,37.1084,37.0176,37.0665,351300.0
2013-02-14 11:00:00,53.09,53.15,53.01,53.01,338300.0,37.0665,37.1084,37.0106,37.0106,338300.0
2013-02-14 11:30:00,53.02,53.11,52.7,53.04,668800.0,37.0176,37.0804,36.7942,37.0316,668800.0
2013-02-14 12:00:00,53.04,53.31,52.95,53.29,511800.0,37.0316,37.2201,36.9687,37.2061,511800.0
2013-02-14 12:30:00,53.28,53.55,53.24,53.53,287400.0,37.1991,37.3876,37.1712,37.3737,287400.0
2013-02-14 13:00:00,53.52,53.54,53.27,53.31,284300.0,37.3667,37.3806,37.1921,37.2201,284300.0
2013-02-14 13:30:00,53.31,53.42,53.26,53.33,152800.0,37.2201,37.2969,37.1852,37.234,152800.0
2013-02-14 14:00:00,53.33,53.44,53.27,53.43,155000.0,37.234,37.3108,37.1921,37.3038,155000.0
2013-02-14 14:30:00,53.42,53.5,53.37,53.38,225300.0,37.2969,37.3527,37.262,37.2689,225300.0
2013-02-14 15:00:00,53.38,53.46,53.24,53.34,318200.0,37.2689,37.3248,37.1712,37.241,318200.0
2013-02-14 15:30:00,53.34,53.4,53.32,53.39,412000.0,37.241,37.2829,37.227,37.2759,412000.0
2013-02-15 09:30:00,53.39,53.54,53.11,53.28,598200.0,37.2759,37.3806,37.0804,37.1991,598200.0
2013-02-15 10:00:00,53.26,53.36,52.78,52.79,669300.0,37.1852,37.255,36.85,36.857,669300.0
2013-02-15 10:30:00,52.79,52.87,52.66,52.82,408200.0,36.857,36.9129,36.7662,36.878,408200.0
2013-02-15 11:00:00,52.83,52.84,52.71,52.76,383500.0,36.8849,36.8919,36.8012,36.8361,383500.0
2013-02-15 11:30:00,52.75,52.75,52.3,52.66,673100.0,36.8291,36.8291,36.5149,36.7662,673100.0
2013-02-15 12:00:00,52.66,52.75,52.42,52.57,436600.0,36.7662,36.8291,36.5987,36.7034,436600.0
2013-02-15 12:30:00,52.57,52.84,52.51,52.83,294600.0,36.7034,36.8919,36.6615,36.8849,294600.0
2013-02-15 13:00:00,52.84,52.96,52.71,52.83,319300.0,36.8919,36.9757,36.8012,36.8849,319300.0
2013-02-15 13:30:00,52.83,53.12,52.83,53.11,300700.0,36.8849,37.0874,36.8849,37.0804,300700.0
2013-02-15 14:00:00,53.09,53.1,52.63,52.64,397700.0,37.0665,37.0734,36.7453,36.7523,397700.0
2013-02-15 14:30:00,52.65,52.82,52.53,52.77,399800.0,36.7593,36.878,36.6755,36.843,399800.0
2013-02-15 15:00:00,52.76,52.87,52.64,52.8,315100.0,36.8361,36.9129,36.7523,36.864,315100.0
2013-02-15 15:30:00,52.8,53.03,52.75,52.88,966500.0,36.864,37.0246,36.8291,36.9198,966500.0
2013-02-19 09:30:00,51.25,51.35,50.6,51.0,2351500.0,35.7818,35.8516,35.328,35.6073,2351500.0
2013-02-19 10:00:00,51.01,51.59,51.0,51.32,1160700.0,35.6142,36.0192,35.6073,35.8307,1160700.0
2013-02-19 10:30:00,51.33,51.41,51.08,51.24,585400.0,35.8377,35.8935,35.6631,35.7748,585400.0
2013-02-19 11:00:00,51.24,51.33,51.2,51.29,492900.0,35.7748,35.8377,35.7469,35.8097,492900.0
2013-02-19 11:30:00,51.28,51.28,51.17,51.26,504200.0,35.8028,35.8028,35.726,35.7888,504200.0
2013-02-19 12:00:00,51.27,51.29,51.04,51.09,319000.0,35.7958,35.8097,35.6352,35.6701,319000.0
2013-02-19 12:30:00,51.09,51.21,51.04,51.13,317500.0,35.6701,35.7539,35.6352,35.698,317500.0
2013-02-19 13:00:00,51.14,51.19,51.1,51.13,253100.0,35.705,35.7399,35.6771,35.698,253100.0
2013-02-19 13:30:00,51.14,51.19,51.11,51.13,196900.0,35.705,35.7399,35.6841,35.698,196900.0
2013-02-19 14:00:00,51.13,51.18,51.11,51.13,381800.0,35.698,35.7329,35.6841,35.698,381800.0
2013-02-19 14:30:00,51.13,51.29,51.08,51.23,584300.0,35.698,35.8097,35.6631,35.7678,584300.0
2013-02-19 15:00:00,51.24,51.27,51.11,51.12,620800.0,35.7748,35.7958,35.6841,35.691,620800.0
2013-02-19 15:30:00,51.11,51.26,51.1,51.23,1274600.0,35.6841,35.7888,35.6771,35.7678,1274600.0
2013-02-20 09:30:00,51.62,51.65,50.58,50.68,821400.0,36.0401,36.0611,35.314,35.3838,821400.0
2013-02-20 10:00:00,50.69,51.24,50.51,51.07,718100.0,35.3908,35.7748,35.2652,35.6561,718100.0
2013-02-20 10:30:00,51.05,51.07,50.64,50.7,381300.0,35.6422,35.6561,35.3559,35.3978,381300.0
2013-02-20 11:00:00,50.69,50.76,50.57,50.73,417700.0,35.3908,35.4397,35.307,35.4188,417700.0
2013-02-20 11:30:00,50.73,50.8,50.4,50.5,555000.0,35.4188,35.4676,35.1884,35.2582,555000.0
2013-02-20 12:00:00,50.5,50.89,50.46,50.71,380700.0,35.2582,35.5305,35.2302,35.4048,380700.0
2013-02-20 12:30:00,50.7,50.87,50.67,50.8,605200.0,35.3978,35.5165,35.3769,35.4676,605200.0
2013-02-20 13:00:00,50.8,50.83,50.55,50.59,225600.0,35.4676,35.4886,35.2931,35.321,225600.0
2013-02-20 13:30:00,50.6,50.6,50.36,50.43,387600.0,35.328,35.328,35.1604,35.2093,387600.0
2013-02-20 14:00:00,50.44,50.59,50.21,50.43,636600.0,35.2163,35.321,35.0557,35.2093,636600.0
2013-02-20 14:30:00,50.43,50.55,50.17,50.22,508300.0,35.2093,35.2931,35.0278,35.0627,508300.0
2013-02-20 15:00:00,50.2,50.26,49.85,49.95,1309900.0,35.0487,35.0906,34.8044,34.8742,1309900.0
2013-02-20 15:30:00,49.95,49.95,49.7,49.87,1372900.0,34.8742,34.8742,34.6996,34.8183,1372900.0
2013-02-21 09:30:00,49.33,49.33,48.29,48.53,2461700.0,34.4413,34.4413,33.7152,33.8828,2461700.0
2013-02-21 10:00:00,48.54,48.91,48.4,48.82,1472800.0,33.8897,34.1481,33.792,34.0852,1472800.0
2013-02-21 10:30:00,48.83,49.0,48.8,48.93,973600.0,34.0922,34.2109,34.0713,34.162,973600.0
2013-02-21 11:00:00,48.93,48.95,48.72,48.89,337700.0,34.162,34.176,34.0154,34.1341,337700.0
2013-02-21 11:30:00,48.9,48.91,48.78,48.9,387900.0,34.1411,34.1481,34.0573,34.1411,387900.0
2013-02-21 12:00:00,48.9,48.91,48.68,48.71,461600.0,34.1411,34.1481,33.9875,34.0084,461600.0
2013-02-21 12:30:00,48.72,48.73,48.55,48.58,409300.0,34.0154,34.0224,33.8967,33.9177,409300.0
2013-02-21 13:00:00,48.58,48.7,48.4,48.45,538400.0,33.9177,34.0014,33.792,33.8269,538400.0
2013-02-21 13:30:00,48.43,48.56,48.35,48.42,449200.0,33.8129,33.9037,33.7571,33.806,449200.0
2013-02-21 14:00:00,48.41,48.48,48.31,48.44,529000.0,33.799,33.8478,33.7292,33.8199,529000.0
2013-02-21 14:30:00,48.46,48.94,48.45,48.89,689500.0,33.8339,34.169,33.8269,34.1341,689500.0
2013-02-21 15:00:00,48.88,49.21,48.75,49.18,747500.0,34.1271,34.3575,34.0364,34.3366,747500.0
2013-02-21 15:30:00,49.18,49.21,48.94,49.09,1087800.0,34.3366,34.3575,34.169,34.2737,1087800.0
2013-02-22 09:30:00,49.66,49.99,49.48,49.86,1382900.0,34.6717,34.9021,34.546,34.8113,1382900.0
2013-02-22 10:00:00,49.88,50.32,49.78,49.97,1069400.0,34.8253,35.1325,34.7555,34.8881,1069400.0
2013-02-22 10:30:00,49.97,50.07,49.78,49.85,568900.0,34.8881,34.958,34.7555,34.8044,568900.0
2013-02-22 11:00:00,49.84,50.01,49.77,49.97,757100.0,34.7974,34.9161,34.7485,34.8881,757100.0
2013-02-22 11:30:00,49.96,50.27,49.94,50.25,628700.0,34.8812,35.0976,34.8672,35.0836,628700.0
2013-02-22 12:00:00,50.25,50.37,50.03,50.35,700500.0,35.0836,35.1674,34.93,35.1534,700500.0
2013-02-22 12:30:00,50.34,50.81,50.29,50.76,1072000.0,35.1465,35.4746,35.1116,35.4397,1072000.0
2013-02-22 13:00:00,50.75,50.78,50.44,50.65,560100.0,35.4327,35.4537,35.2163,35.3629,560100.0
2013-02-22 13:30:00,50.66,50.87,50.63,50.82,431400.0,35.3699,35.5165,35.3489,35.4816,431400.0
2013-02-22 14:00:00,50.82,50.86,50.52,50.66,607000.0,35.4816,35.5095,35.2721,35.3699,607000.0
2013-02-22 14:30:00,50.66,50.85,50.66,50.79,401600.0,35.3699,35.5025,35.3699,35.4606,401600.0
2013-02-22 15:00:00,50.8,50.86,50.7,50.84,507800.0,35.4676,35.5095,35.3978,35.4956,507800.0
2013-02-22 15:30:00,50.85,50.87,50.68,50.71,1290600.0,35.5025,35.5165,35.3838,35.4048,1290600.0
2013-02-25 09:30:00,51.9,53.15,51.62,52.2,2453200.0,36.2356,37.1084,36.0401,36.4451,2453200.0
2013-02-25 10:00:00,52.2,52.37,51.98,52.05,710500.0,36.4451,36.5638,36.2915,36.3404,710500.0
2013-02-25 10:30:00,52.06,52.37,51.75,51.94,851300.0,36.3473,36.5638,36.1309,36.2636,851300.0
2013-02-25 11:00:00,51.93,51.94,51.67,51.7,434900.0,36.2566,36.2636,36.075,36.096,434900.0
2013-02-25 11:30:00,51.69,51.85,51.52,51.73,487200.0,36.089,36.2007,35.9703,36.1169,487200.0
2013-02-25 12:00:00,51.73,51.79,51.62,51.77,317400.0,36.1169,36.1588,36.0401,36.1449,317400.0
2013-02-25 12:30:00,51.78,51.85,51.69,51.75,368500.0,36.1518,36.2007,36.089,36.1309,368500.0
2013-02-25 13:00:00,51.74,52.0,51.68,51.92,345700.0,36.1239,36.3054,36.082,36.2496,345700.0
2013-02-25 13:30:00,51.92,51.99,51.3,51.35,472600.0,36.2496,36.2985,35.8167,35.8516,472600.0
2013-02-25 14:00:00,51.34,51.59,51.2,51.5,549200.0,35.8446,36.0192,35.7469,35.9564,549200.0
2013-02-25 14:30:00,51.51,51.56,51.17,51.38,294900.0,35.9633,35.9982,35.726,35.8726,294900.0
2013-02-25 15:00:00,51.39,51.46,51.04,51.06,415200.0,35.8796,35.9284,35.6352,35.6492,415200.0
2013-02-25 15:30:00,51.05,51.11,50.38,50.41,1302200.0,35.6422,35.6841,35.1744,35.1953,1302200.0
2013-02-26 09:30:00,50.77,50.95,49.24,49.6,1582000.0,35.4467,35.5724,34.3785,34.6298,1582000.0
2013-02-26 10:00:00,49.6,49.87,49.2,49.33,1188300.0,34.6298,34.8183,34.3505,34.4413,1188300.0
2013-02-26 10:30:00,49.32,49.73,49.14,49.59,566600.0,34.4343,34.7206,34.3086,34.6228,566600.0
2013-02-26 11:00:00,49.58,49.65,49.3,49.34,310000.0,34.6158,34.6647,34.4204,34.4483,310000.0
2013-02-26 11:30:00,49.38,49.58,49.18,49.42,337200.0,34.4762,34.6158,34.3366,34.5041,337200.0
2013-02-26 12:00:00,49.42,49.76,49.39,49.72,383500.0,34.5041,34.7415,34.4832,34.7136,383500.0
2013-02-26 12:30:00,49.7,50.13,49.68,50.05,392500.0,34.6996,34.9998,34.6857,34.944,392500.0
2013-02-26 13:00:00,50.06,50.1,49.8,49.89,223500.0,34.951,34.9789,34.7694,34.8323,223500.0
2013-02-26 13:30:00,49.89,50.23,49.88,50.11,264400.0,34.8323,35.0697,34.8253,34.9859,264400.0
2013-02-26 14:00:00,50.11,50.47,50.09,50.44,295300.0,34.9859,35.2372,34.9719,35.2163,295300.0
2013-02-26 14:30:00,50.46,50.49,50.12,50.2,300500.0,35.2302,35.2512,34.9929,35.0487,300500.0
2013-02-26 15:00:00,50.2,50.32,50.02,50.17,367500.0,35.0487,35.1325,34.923,35.0278,367500.0
2013-02-26 15:30:00,50.17,50.4,50.09,50.33,864700.0,35.0278,35.1884,34.9719,35.1395,864700.0
2013-02-27 09:30:00,50.46,51.37,50.42,50.98,701900.0,35.2302,35.8656,35.2023,35.5933,701900.0
2013-02-27 10:00:00,51.02,51.09,50.65,50.88,331000.0,35.6212,35.6701,35.3629,35.5235,331000.0
2013-02-27 10:30:00,50.88,51.24,50.86,50.96,342800.0,35.5235,35.7748,35.5095,35.5793,342800.0
2013-02-27 11:00:00,50.96,51.07,50.8,50.95,273100.0,35.5793,35.6561,35.4676,35.5724,273100.0
2013-02-27 11:30:00,50.97,50.99,50.8,50.85,149300.0,35.5863,35.6003,35.4676,35.5025,149300.0
2013-02-27 12:00:00,50.85,51.12,50.76,51.07,275900.0,35.5025,35.691,35.4397,35.6561,275900.0
2013-02-27 12:30:00,51.07,51.2,51.04,51.15,350800.0,35.6561,35.7469,35.6352,35.712,350800.0
2013-02-27 13:00:00,51.16,51.18,50.79,50.88,308900.0,35.719,35.7329,35.4606,35.5235,308900.0
2013-02-27 13:30:00,50.89,51.0,50.82,50.84,218000.0,35.5305,35.6073,35.4816,35.4956,218000.0
2013-02-27 14:00:00,50.85,50.9,50.75,50.82,362000.0,35.5025,35.5374,35.4327,35.4816,362000.0
2013-02-27 14:30:00,50.82,51.15,50.78,51.06,345000.0,35.4816,35.712,35.4537,35.6492,345000.0
2013-02-27 15:00:00,51.05,51.07,50.87,50.92,380200.0,35.6422,35.6561,35.5165,35.5514,380200.0
2013-02-27 15:30:00,50.92,51.12,50.91,50.97,777600.0,35.5514,35.691,35.5444,35.5863,777600.0
2013-02-28 09:30:00,51.07,52.32,51.03,52.06,1627500.0,35.6561,36.5289,35.6282,36.3473,1627500.0
2013-02-28 10:00:00,52.08,52.63,51.97,52.53,1289700.0,36.3613,36.7453,36.2845,36.6755,1289700.0
2013-02-28 10:30:00,52.53,52.53,51.96,52.06,759800.0,36.6755,36.6755,36.2775,36.3473,759800.0
2013-02-28 11:00:00,52.06,52.29,52.04,52.25,547800.0,36.3473,36.5079,36.3334,36.48,547800.0
2013-02-28 11:30:00,52.24,52.24,51.76,51.77,331000.0,36.473,36.473,36.1379,36.1449,331000.0
2013-02-28 12:00:00,51.76,51.99,51.76,51.9,302000.0,36.1379,36.2985,36.1379,36.2356,302000.0
2013-02-28 12:30:00,51.9,51.98,51.74,51.74,249800.0,36.2356,36.2915,36.1239,36.1239,249800.0
2013-02-28 13:00:00,51.74,51.98,51.73,51.89,210200.0,36.1239,36.2915,36.1169,36.2286,210200.0
2013-02-28 13:30:00,51.9,51.91,51.7,51.76,213300.0,36.2356,36.2426,36.096,36.1379,213300.0
2013-02-28 14:00:00,51.75,51.78,51.6,51.73,184500.0,36.1309,36.1518,36.0262,36.1169,184500.0
2013-02-28 14:30:00,51.72,51.78,51.52,51.61,293800.0,36.11,36.1518,35.9703,36.0332,293800.0
2013-02-28 15:00:00,51.6,51.63,51.28,51.58,435700.0,36.0262,36.0471,35.8028,36.0122,435700.0
2013-02-28 15:30:00,51.58,51.65,51.46,51.48,614600.0,36.0122,36.0611,35.9284,35.9424,614600.0
2013-03-01 09:30:00,51.28,51.4,50.72,50.89,596100.0,35.8028,35.8865,35.4118,35.5305,596100.0
2013-03-01 10:00:00,50.89,51.31,50.82,51.15,499800.0,35.5305,35.8237,35.4816,35.712,499800.0
2013-03-01 10:30:00,51.16,51.81,51.1,51.63,402000.0,35.719,36.1728,35.6771,36.0471,402000.0
2013-03-01 11:00:00,51.66,51.9,51.52,51.62,377900.0,36.0681,36.2356,35.9703,36.0401,377900.0
2013-03-01 11:30:00,51.64,51.65,51.25,51.48,292600.0,36.0541,36.0611,35.7818,35.9424,292600.0
2013-03-01 12:00:00,51.48,51.69,51.46,51.61,247100.0,35.9424,36.089,35.9284,36.0332,247100.0
2013-03-01 12:30:00,51.63,51.72,51.5,51.56,232200.0,36.0471,36.11,35.9564,35.9982,232200.0
2013-03-01 13:00:00,51.56,51.63,51.39,51.47,160000.0,35.9982,36.0471,35.8796,35.9354,160000.0
2013-03-01 13:30:00,51.47,51.5,51.13,51.27,287400.0,35.9354,35.9564,35.698,35.7958,287400.0
2013-03-01 14:00:00,51.27,51.48,51.26,51.35,202900.0,35.7958,35.9424,35.7888,35.8516,202900.0
2013-03-01 14:30:00,51.35,51.35,50.99,51.27,348400.0,35.8516,35.8516,35.6003,35.7958,348400.0
2013-03-01 15:00:00,51.27,51.45,51.2,51.33,341300.0,35.7958,35.9214,35.7469,35.8377,341300.0
2013-03-01 15:30:00,51.35,51.39,51.17,51.3,705200.0,35.8516,35.8796,35.726,35.8167,705200.0
2013-03-04 09:30:00,50.26,50.65,49.83,49.95,1841100.0,35.0906,35.3629,34.7904,34.8742,1841100.0
2013-03-04 10:00:00,49.96,50.73,49.88,50.7,1046900.0,34.8812,35.4188,34.8253,35.3978,1046900.0
2013-03-04 10:30:00,50.72,50.98,50.57,50.83,584200.0,35.4118,35.5933,35.307,35.4886,584200.0
2013-03-04 11:00:00,50.84,51.24,50.69,51.17,421600.0,35.4956,35.7748,35.3908,35.726,421600.0
2013-03-04 11:30:00,51.16,51.29,50.98,51.09,341900.0,35.719,35.8097,35.5933,35.6701,341900.0
2013-03-04 12:00:00,51.1,51.14,50.75,50.77,242500.0,35.6771,35.705,35.4327,35.4467,242500.0
2013-03-04 12:30:00,50.75,50.99,50.62,50.86,263100.0,35.4327,35.6003,35.342,35.5095,263100.0
2013-03-04 13:00:00,50.86,51.07,50.8,51.06,190100.0,35.5095,35.6561,35.4676,35.6492,190100.0
2013-03-04 13:30:00,51.06,51.09,50.87,51.06,209200.0,35.6492,35.6701,35.5165,35.6492,209200.0
2013-03-04 14:00:00,51.05,51.09,50.93,51.05,371800.0,35.6422,35.6701,35.5584,35.6422,371800.0
2013-03-04 14:30:00,51.06,51.14,51.0,51.07,381200.0,35.6492,35.705,35.6073,35.6561,381200.0
2013-03-04 15:00:00,51.07,51.18,50.96,51.15,312600.0,35.6561,35.7329,35.5793,35.712,312600.0
2013-03-04 15:30:00,51.15,51.3,51.09,51.29,690600.0,35.712,35.8167,35.6701,35.8097,690600.0
2013-03-05 09:30:00,51.56,51.88,50.83,50.89,600400.0,35.9982,36.2217,35.4886,35.5305,600400.0
2013-03-05 10:00:00,50.91,51.07,50.9,50.99,413700.0,35.5444,35.6561,35.5374,35.6003,413700.0
2013-03-05 10:30:00,50.99,51.01,50.76,50.79,312600.0,35.6003,35.6142,35.4397,35.4606,312600.0
2013-03-05 11:00:00,50.79,51.04,50.77,50.81,381300.0,35.4606,35.6352,35.4467,35.4746,381300.0
2013-03-05 11:30:00,50.81,51.0,50.67,50.91,420600.0,35.4746,35.6073,35.3769,35.5444,420600.0
2013-03-05 12:00:00,50.91,50.96,50.72,50.74,244900.0,35.5444,35.5793,35.4118,35.4257,244900.0
2013-03-05 12:30:00,50.75,50.89,50.7,50.72,156700.0,35.4327,35.5305,35.3978,35.4118,156700.0
2013-03-05 13:00:00,50.72,50.86,50.61,50.81,236100.0,35.4118,35.5095,35.335,35.4746,236100.0
2013-03-05 13:30:00,50.82,50.93,50.74,50.76,185200.0,35.4816,35.5584,35.4257,35.4397,185200.0
2013-03-05 14:00:00,50.76,50.89,50.56,50.58,266500.0,35.4397,35.5305,35.3001,35.314,266500.0
2013-03-05 14:30:00,50.58,50.67,50.41,50.66,359700.0,35.314,35.3769,35.1953,35.3699,359700.0
2013-03-05 15:00:00,50.66,50.72,50.54,50.64,218600.0,35.3699,35.4118,35.2861,35.3559,218600.0
2013-03-05 15:30:00,50.63,50.78,50.59,50.69,912400.0,35.3489,35.4537,35.321,35.3908,912400.0
2013-03-06 09:30:00,51.08,51.58,50.83,51.58,620700.0,35.6631,36.0122,35.4886,36.0122,620700.0
2013-03-06 10:00:00,51.55,51.8,51.53,51.66,769900.0,35.9913,36.1658,35.9773,36.0681,769900.0
2013-03-06 10:30:00,51.65,51.67,51.42,51.62,437000.0,36.0611,36.075,35.9005,36.0401,437000.0
2013-03-06 11:00:00,51.61,51.69,51.46,51.68,285300.0,36.0332,36.089,35.9284,36.082,285300.0
2013-03-06 11:30:00,51.68,52.28,51.64,52.14,927600.0,36.082,36.5009,36.0541,36.4032,927600.0
2013-03-06 12:00:00,52.15,52.19,51.89,51.92,588800.0,36.4102,36.4381,36.2286,36.2496,588800.0
2013-03-06 12:30:00,51.91,52.15,51.84,52.11,294300.0,36.2426,36.4102,36.1937,36.3822,294300.0
2013-03-06 13:00:00,52.12,52.14,51.91,51.97,167900.0,36.3892,36.4032,36.2426,36.2845,167900.0
2013-03-06 13:30:00,51.99,52.28,51.95,52.25,249600.0,36.2985,36.5009,36.2705,36.48,249600.0
2013-03-06 14:00:00,52.26,52.3,51.93,52.11,373100.0,36.487,36.5149,36.2566,36.3822,373100.0
2013-03-06 14:30:00,52.11,52.25,52.06,52.24,230700.0,36.3822,36.48,36.3473,36.473,230700.0
2013-03-06 15:00:00,52.24,52.34,51.98,52.06,474400.0,36.473,36.5428,36.2915,36.3473,474400.0
2013-03-06 15:30:00,52.07,52.08,51.82,52.01,824700.0,36.3543,36.3613,36.1798,36.3124,824700.0
2013-03-07 09:30:00,52.08,52.22,51.6,51.89,585800.0,36.3613,36.459,36.0262,36.2286,585800.0
2013-03-07 10:00:00,51.9,52.02,51.71,51.93,310200.0,36.2356,36.3194,36.103,36.2566,310200.0
2013-03-07 10:30:00,51.92,52.12,51.91,52.06,273200.0,36.2496,36.3892,36.2426,36.3473,273200.0
2013-03-07 11:00:00,52.06,52.45,52.03,52.29,309500.0,36.3473,36.6196,36.3264,36.5079,309500.0
2013-03-07 11:30:00,52.28,52.49,52.24,52.44,337200.0,36.5009,36.6476,36.473,36.6126,337200.0
2013-03-07 12:00:00,52.44,52.5,52.39,52.5,267800.0,36.6126,36.6545,36.5777,36.6545,267800.0
2013-03-07 12:30:00,52.49,52.52,52.4,52.42,353000.0,36.6476,36.6685,36.5847,36.5987,353000.0
2013-03-07 13:00:00,52.41,52.48,52.33,52.33,284600.0,36.5917,36.6406,36.5358,36.5358,284600.0
2013-03-07 13:30:00,52.33,52.45,52.26,52.44,262300.0,36.5358,36.6196,36.487,36.6126,262300.0
2013-03-07 14:00:00,52.43,52.43,52.23,52.34,176100.0,36.6057,36.6057,36.466,36.5428,176100.0
2013-03-07 14:30:00,52.34,52.39,52.27,52.36,117600.0,36.5428,36.5777,36.494,36.5568,117600.0
2013-03-07 15:00:00,52.36,52.5,52.29,52.48,294800.0,36.5568,36.6545,36.5079,36.6406,294800.0
2013-03-07 15:30:00,52.49,52.57,52.39,52.46,774400.0,36.6476,36.7034,36.5777,36.6266,774400.0
2013-03-08 09:30:00,52.57,52.74,52.26,52.55,683700.0,36.7034,36.8221,36.487,36.6894,683700.0
2013-03-08 10:00:00,52.54,52.58,52.03,52.42,566700.0,36.6825,36.7104,36.3264,36.5987,566700.0
2013-03-08 10:30:00,52.43,52.46,52.11,52.15,295900.0,36.6057,36.6266,36.3822,36.4102,295900.0
2013-03-08 11:00:00,52.12,52.23,52.01,52.1,230900.0,36.3892,36.466,36.3124,36.3753,230900.0
2013-03-08 11:30:00,52.11,52.22,52.01,52.11,151700.0,36.3822,36.459,36.3124,36.3822,151700.0
2013-03-08 12:00:00,52.13,52.16,52.03,52.07,107100.0,36.3962,36.4172,36.3264,36.3543,107100.0
2013-03-08 12:30:00,52.07,52.12,51.93,51.95,263500.0,36.3543,36.3892,36.2566,36.2705,263500.0
2013-03-08 13:00:00,51.95,51.99,51.94,51.99,172800.0,36.2705,36.2985,36.2636,36.2985,172800.0
2013-03-08 13:30:00,51.99,52.3,51.97,52.27,340200.0,36.2985,36.5149,36.2845,36.494,340200.0
2013-03-08 14:00:00,52.27,52.41,52.21,52.37,165900.0,36.494,36.5917,36.4521,36.5638,165900.0
2013-03-08 14:30:00,52.38,52.44,52.25,52.36,155900.0,36.5708,36.6126,36.48,36.5568,155900.0
2013-03-08 15:00:00,52.37,52.47,52.29,52.45,261700.0,36.5638,36.6336,36.5079,36.6196,261700.0
2013-03-08 15:30:00,52.45,52.46,52.3,52.34,490000.0,36.6196,36.6266,36.5149,36.5428,490000.0
2013-03-11 09:30:00,52.82,53.71,52.59,53.56,1241300.0,36.878,37.4993,36.7174,37.3946,1241300.0
2013-03-11 10:00:00,53.54,53.62,53.21,53.24,821900.0,37.3806,37.4365,37.1502,37.1712,821900.0
2013-03-11 10:30:00,53.25,53.45,53.11,53.42,432000.0,37.1782,37.3178,37.0804,37.2969,432000.0
2013-03-11 11:00:00,53.41,53.79,53.4,53.79,525500.0,37.2899,37.5552,37.2829,37.5552,525500.0
2013-03-11 11:30:00,53.78,53.98,53.74,53.76,701500.0,37.5482,37.6878,37.5203,37.5342,701500.0
2013-03-11 12:00:00,53.76,53.83,53.64,53.7,407500.0,37.5342,37.5831,37.4505,37.4924,407500.0
2013-03-11 12:30:00,53.7,53.78,53.53,53.76,355800.0,37.4924,37.5482,37.3737,37.5342,355800.0
2013-03-11 13:00:00,53.76,53.91,53.75,53.75,300700.0,37.5342,37.639,37.5273,37.5273,300700.0
2013-03-11 13:30:00,53.78,53.84,53.72,53.73,110300.0,37.5482,37.5901,37.5063,37.5133,110300.0
2013-03-11 14:00:00,53.73,53.75,53.56,53.65,429900.0,37.5133,37.5273,37.3946,37.4574,429900.0
2013-03-11 14:30:00,53.65,53.65,53.22,53.23,518600.0,37.4574,37.4574,37.1572,37.1642,518600.0
2013-03-11 15:00:00,53.25,53.25,53.02,53.04,650900.0,37.1782,37.1782,37.0176,37.0316,650900.0
2013-03-11 15:30:00,53.05,53.07,52.71,52.86,1219900.0,37.0385,37.0525,36.8012,36.9059,1219900.0
2013-03-12 09:30:00,52.85,52.85,52.52,52.74,293600.0,36.8989,36.8989,36.6685,36.8221,293600.0
2013-03-12 10:00:00,52.73,53.15,52.73,53.14,317500.0,36.8151,37.1084,36.8151,37.1014,317500.0
2013-03-12 10:30:00,53.13,53.17,52.57,52.62,323900.0,37.0944,37.1223,36.7034,36.7383,323900.0
2013-03-12 11:00:00,52.63,52.67,52.31,52.31,383700.0,36.7453,36.7732,36.5219,36.5219,383700.0
2013-03-12 11:30:00,52.32,52.54,52.28,52.44,175100.0,36.5289,36.6825,36.5009,36.6126,175100.0
2013-03-12 12:00:00,52.43,52.51,52.31,52.38,174900.0,36.6057,36.6615,36.5219,36.5708,174900.0
2013-03-12 12:30:00,52.39,52.52,52.35,52.47,110800.0,36.5777,36.6685,36.5498,36.6336,110800.0
2013-03-12 13:00:00,52.47,52.49,52.36,52.37,148900.0,36.6336,36.6476,36.5568,36.5638,148900.0
2013-03-12 13:30:00,52.37,52.41,52.19,52.25,200500.0,36.5638,36.5917,36.4381,36.48,200500.0
2013-03-12 14:00:00,52.28,52.47,52.28,52.4,197800.0,36.5009,36.6336,36.5009,36.5847,197800.0
2013-03-12 14:30:00,52.4,52.47,52.33,52.38,154100.0,36.5847,36.6336,36.5358,36.5708,154100.0
2013-03-12 15:00:00,52.39,52.62,52.27,52.58,262200.0,36.5777,36.7383,36.494,36.7104,262200.0
2013-03-12 15:30:00,52.57,52.84,52.53,52.75,772500.0,36.7034,36.8919,36.6755,36.8291,772500.0
2013-03-13 09:30:00,52.88,53.11,52.28,52.7,966100.0,36.9198,37.0804,36.5009,36.7942,966100.0
2013-03-13 10:00:00,52.7,52.86,52.52,52.77,397500.0,36.7942,36.9059,36.6685,36.843,397500.0
2013-03-13 10:30:00,52.76,52.99,52.6,52.97,391000.0,36.8361,36.9966,36.7244,36.9827,391000.0
2013-03-13 11:00:00,52.98,53.44,52.91,53.37,533500.0,36.9897,37.3108,36.9408,37.262,533500.0
2013-03-13 11:30:00,53.36,53.38,52.86,53.01,440900.0,37.255,37.2689,36.9059,37.0106,440900.0
2013-03-13 12:00:00,53.01,53.28,53.0,53.28,305600.0,37.0106,37.1991,37.0036,37.1991,305600.0
2013-03-13 12:30:00,53.28,53.28,53.02,53.1,196800.0,37.1991,37.1991,37.0176,37.0734,196800.0
2013-03-13 13:00:00,53.11,53.23,53.07,53.2,202700.0,37.0804,37.1642,37.0525,37.1433,202700.0
2013-03-13 13:30:00,53.2,53.3,53.18,53.21,236800.0,37.1433,37.2131,37.1293,37.1502,236800.0
2013-03-13 14:00:00,53.21,53.21,53.13,53.13,212600.0,37.1502,37.1502,37.0944,37.0944,212600.0
2013-03-13 14:30:00,53.13,53.2,53.05,53.12,240400.0,37.0944,37.1433,37.0385,37.0874,240400.0
2013-03-13 15:00:00,53.13,53.18,53.07,53.15,291400.0,37.0944,37.1293,37.0525,37.1084,291400.0
2013-03-13 15:30:00,53.15,53.21,53.1,53.17,741900.0,37.1084,37.1502,37.0734,37.1223,741900.0
2013-03-14 09:30:00,53.23,53.36,52.91,53.19,380300.0,37.1642,37.255,36.9408,37.1363,380300.0
2013-03-14 10:00:00,53.2,53.34,52.98,53.24,304600.0,37.1433,37.241,36.9897,37.1712,304600.0
2013-03-14 10:30:00,53.25,53.68,53.22,53.39,562200.0,37.1782,37.4784,37.1572,37.2759,562200.0
2013-03-14 11:00:00,53.4,53.46,53.16,53.24,248900.0,37.2829,37.3248,37.1153,37.1712,248900.0
2013-03-14 11:30:00,53.24,53.42,53.21,53.37,117500.0,37.1712,37.2969,37.1502,37.262,117500.0
2013-03-14 12:00:00,53.38,53.4,53.23,53.28,135800.0,37.2689,37.2829,37.1642,37.1991,135800.0
2013-03-14 12:30:00,53.29,53.44,53.27,53.38,107200.0,37.2061,37.3108,37.1921,37.2689,107200.0
2013-03-14 13:00:00,53.38,53.42,53.31,53.39,77900.0,37.2689,37.2969,37.2201,37.2759,77900.0
2013-03-14 13:30:00,53.38,53.48,53.35,53.42,153100.0,37.2689,37.3388,37.248,37.2969,153100.0
2013-03-14 14:00:00,53.42,53.45,53.37,53.39,148300.0,37.2969,37.3178,37.262,37.2759,148300.0
2013-03-14 14:30:00,53.4,53.48,53.4,53.43,186200.0,37.2829,37.3388,37.2829,37.3038,186200.0
2013-03-14 15:00:00,53.42,53.44,53.31,53.36,171000.0,37.2969,37.3108,37.2201,37.255,171000.0
2013-03-14 15:30:00,53.36,53.49,53.31,53.36,590900.0,37.255,37.3457,37.2201,37.255,590900.0
2013-03-15 09:30:00,53.21,53.3,52.92,52.95,400500.0,37.1502,37.2131,36.9478,36.9687,400500.0
2013-03-15 10:00:00,52.94,53.26,52.8,53.17,372800.0,36.9617,37.1852,36.864,37.1223,372800.0
2013-03-15 10:30:00,53.16,53.25,53.13,53.21,202100.0,37.1153,37.1782,37.0944,37.1502,202100.0
2013-03-15 11:00:00,53.21,53.58,53.2,53.52,333300.0,37.1502,37.4086,37.1433,37.3667,333300.0
2013-03-15 11:30:00,53.52,53.55,53.37,53.42,247100.0,37.3667,37.3876,37.262,37.2969,247100.0
2013-03-15 12:00:00,53.42,53.44,53.31,53.38,201500.0,37.2969,37.3108,37.2201,37.2689,201500.0
2013-03-15 12:30:00,53.38,53.44,53.35,53.39,89700.0,37.2689,37.3108,37.248,37.2759,89700.0
2013-03-15 13:00:00,53.39,53.47,53.38,53.43,131500.0,37.2759,37.3318,37.2689,37.3038,131500.0
2013-03-15 13:30:00,53.44,53.45,53.38,53.43,157100.0,37.3108,37.3178,37.2689,37.3038,157100.0
2013-03-15 14:00:00,53.41,53.46,53.38,53.4,166400.0,37.2899,37.3248,37.2689,37.2829,166400.0
2013-03-15 14:30:00,53.39,53.44,53.21,53.26,291100.0,37.2759,37.3108,37.1502,37.1852,291100.0
2013-03-15 15:00:00,53.26,53.4,53.24,53.35,233900.0,37.1852,37.2829,37.1712,37.248,233900.0
2013-03-15 15:30:00,53.34,53.56,53.26,53.56,683200.0,37.241,37.3946,37.1852,37.3946,683200.0
2013-03-18 09:30:00,52.67,53.57,52.26,53.57,739900.0,36.7732,37.4016,36.487,37.4016,739900.0
2013-03-18 10:00:00,53.57,53.88,53.46,53.86,593600.0,37.4016,37.618,37.3248,37.6041,593600.0
2013-03-18 10:30:00,53.86,53.92,53.42,53.55,405400.0,37.6041,37.646,37.2969,37.3876,405400.0
2013-03-18 11:00:00,53.54,53.95,53.51,53.94,341900.0,37.3806,37.6669,37.3597,37.6599,341900.0
2013-03-18 11:30:00,53.92,53.93,53.66,53.72,195100.0,37.646,37.6529,37.4644,37.5063,195100.0
2013-03-18 12:00:00,53.72,53.9,53.72,53.75,287500.0,37.5063,37.632,37.5063,37.5273,287500.0
2013-03-18 12:30:00,53.75,53.84,53.61,53.65,204500.0,37.5273,37.5901,37.4295,37.4574,204500.0
2013-03-18 13:00:00,53.67,53.86,53.62,53.69,212800.0,37.4714,37.6041,37.4365,37.4854,212800.0
2013-03-18 13:30:00,53.68,53.7,53.5,53.6,156900.0,37.4784,37.4924,37.3527,37.4225,156900.0
2013-03-18 14:00:00,53.59,53.79,53.58,53.75,130700.0,37.4156,37.5552,37.4086,37.5273,130700.0
2013-03-18 14:30:00,53.77,53.81,53.61,53.62,186100.0,37.5412,37.5692,37.4295,37.4365,186100.0
2013-03-18 15:00:00,53.62,53.75,53.53,53.58,236300.0,37.4365,37.5273,37.3737,37.4086,236300.0
2013-03-18 15:30:00,53.57,53.57,53.34,53.47,580500.0,37.4016,37.4016,37.241,37.3318,580500.0
2013-03-19 09:30:00,53.41,53.62,53.18,53.31,526900.0,37.5373,37.6849,37.3756,37.467,526900.0
2013-03-19 10:00:00,53.32,53.49,52.97,53.1,409800.0,37.474,37.5935,37.228,37.3194,409800.0
2013-03-19 10:30:00,53.1,53.17,52.88,53.09,213300.0,37.3194,37.3686,37.1648,37.3124,213300.0
2013-03-19 11:00:00,53.09,53.35,53.0,53.18,285400.0,37.3124,37.4951,37.2491,37.3756,285400.0
2013-03-19 11:30:00,53.17,53.25,52.82,52.87,449100.0,37.3686,37.4248,37.1226,37.1577,449100.0
2013-03-19 12:00:00,52.86,53.16,52.8,53.08,292200.0,37.1507,37.3616,37.1085,37.3053,292200.0
2013-03-19 12:30:00,53.05,53.06,52.83,52.92,186600.0,37.2842,37.2913,37.1296,37.1929,186600.0
2013-03-19 13:00:00,52.92,52.94,52.44,52.53,351500.0,37.1929,37.2069,36.8555,36.9188,351500.0
2013-03-19 13:30:00,52.52,52.59,52.23,52.58,438400.0,36.9118,36.961,36.7079,36.9539,438400.0
2013-03-19 14:00:00,52.57,52.9,52.52,52.88,375300.0,36.9469,37.1788,36.9118,37.1648,375300.0
2013-03-19 14:30:00,52.87,52.95,52.71,52.75,269400.0,37.1577,37.214,37.0453,37.0734,269400.0
2013-03-19 15:00:00,52.75,52.94,52.66,52.76,380800.0,37.0734,37.2069,37.0102,37.0804,380800.0
2013-03-19 15:30:00,52.76,52.82,52.6,52.76,580100.0,37.0804,37.1226,36.968,37.0804,580100.0
2013-03-20 09:30:00,53.06,53.9,53.05,53.86,1079800.0,37.2913,37.8816,37.2842,37.8535,1079800.0
2013-03-20 10:00:00,53.86,54.36,53.82,54.17,992900.0,37.8535,38.2049,37.8254,38.0714,992900.0
2013-03-20 10:30:00,54.19,54.36,54.08,54.3,463300.0,38.0855,38.2049,38.0081,38.1628,463300.0
2013-03-20 11:00:00,54.3,54.34,54.12,54.28,401800.0,38.1628,38.1909,38.0363,38.1487,401800.0
2013-03-20 11:30:00,54.28,54.38,54.26,54.32,376400.0,38.1487,38.219,38.1347,38.1768,376400.0
2013-03-20 12:00:00,54.32,54.36,54.2,54.27,277000.0,38.1768,38.2049,38.0925,38.1417,277000.0
2013-03-20 12:30:00,54.27,54.31,54.15,54.29,230800.0,38.1417,38.1698,38.0573,38.1557,230800.0
2013-03-20 13:00:00,54.28,54.48,54.2,54.44,360100.0,38.1487,38.2893,38.0925,38.2612,360100.0
2013-03-20 13:30:00,54.44,54.77,54.44,54.71,552100.0,38.2612,38.4931,38.2612,38.4509,552100.0
2013-03-20 14:00:00,54.7,55.1,54.57,55.03,932900.0,38.4439,38.725,38.3525,38.6758,932900.0
2013-03-20 14:30:00,55.01,55.03,54.65,54.69,872900.0,38.6618,38.6758,38.4087,38.4369,872900.0
2013-03-20 15:00:00,54.68,54.78,54.6,54.66,411000.0,38.4298,38.5001,38.3736,38.4158,411000.0
2013-03-20 15:30:00,54.67,54.7,54.26,54.33,1648300.0,38.4228,38.4439,38.1347,38.1838,1648300.0
2013-03-21 09:30:00,54.19,54.95,54.03,54.59,663500.0,38.0855,38.6196,37.973,38.3666,663500.0
2013-03-21 10:00:00,54.59,54.63,53.8,54.19,539900.0,38.3666,38.3947,37.8114,38.0855,539900.0
2013-03-21 10:30:00,54.19,54.29,53.96,54.2,283900.0,38.0855,38.1557,37.9238,38.0925,283900.0
2013-03-21 11:00:00,54.21,54.56,54.05,54.45,301200.0,38.0995,38.3455,37.9871,38.2682,301200.0
2013-03-21 11:30:00,54.46,54.49,54.18,54.19,212600.0,38.2752,38.2963,38.0784,38.0855,212600.0
2013-03-21 12:00:00,54.18,54.28,54.11,54.16,84700.0,38.0784,38.1487,38.0292,38.0644,84700.0
2013-03-21 12:30:00,54.16,54.31,54.12,54.17,143200.0,38.0644,38.1698,38.0363,38.0714,143200.0
2013-03-21 13:00:00,54.17,54.17,54.0,54.0,195700.0,38.0714,38.0714,37.9519,37.9519,195700.0
2013-03-21 13:30:00,54.01,54.05,53.9,53.95,200200.0,37.9589,37.9871,37.8816,37.9168,200200.0
2013-03-21 14:00:00,53.96,54.18,53.87,54.07,263200.0,37.9238,38.0784,37.8606,38.0011,263200.0
2013-03-21 14:30:00,54.07,54.17,53.95,53.95,169100.0,38.0011,38.0714,37.9168,37.9168,169100.0
2013-03-21 15:00:00,53.96,54.05,53.8,53.95,399400.0,37.9238,37.9871,37.8114,37.9168,399400.0
2013-03-21 15:30:00,53.97,54.02,53.79,53.82,639100.0,37.9308,37.966,37.8043,37.8254,639100.0
2013-03-22 09:30:00,54.09,54.14,53.66,53.85,348100.0,38.0152,38.0503,37.713,37.8465,348100.0
2013-03-22 10:00:00,53.86,54.02,53.8,53.85,218400.0,37.8535,37.966,37.8114,37.8465,218400.0
2013-03-22 10:30:00,53.85,54.02,53.78,53.97,163300.0,37.8465,37.966,37.7973,37.9308,163300.0
2013-03-22 11:00:00,53.96,54.02,53.87,53.94,137500.0,37.9238,37.966,37.8606,37.9098,137500.0
2013-03-22 11:30:00,53.94,53.94,53.8,53.83,110200.0,37.9098,37.9098,37.8114,37.8324,110200.0
2013-03-22 12:00:00,53.84,53.96,53.76,53.95,298600.0,37.8395,37.9238,37.7832,37.9168,298600.0
2013-03-22 12:30:00,53.96,54.07,53.88,54.07,239200.0,37.9238,38.0011,37.8676,38.0011,239200.0
2013-03-22 13:00:00,54.07,54.28,54.04,54.19,240900.0,38.0011,38.1487,37.98,38.0855,240900.0
2013-03-22 13:30:00,54.18,54.22,54.05,54.09,145700.0,38.0784,38.1065,37.9871,38.0152,145700.0
2013-03-22 14:00:00,54.09,54.21,54.01,54.14,155500.0,38.0152,38.0995,37.9589,38.0503,155500.0
2013-03-22 14:30:00,54.14,54.2,54.05,54.08,137400.0,38.0503,38.0925,37.9871,38.0081,137400.0
2013-03-22 15:00:00,54.08,54.12,53.84,53.87,325400.0,38.0081,38.0363,37.8395,37.8606,325400.0
2013-03-22 15:30:00,53.86,53.93,53.75,53.84,519400.0,37.8535,37.9027,37.7762,37.8395,519400.0
2013-03-25 09:30:00,54.41,55.34,54.25,55.32,963700.0,38.2401,38.8937,38.1276,38.8796,963700.0
2013-03-25 10:00:00,55.33,55.79,54.94,55.13,1306800.0,38.8867,39.21,38.6126,38.7461,1306800.0
2013-03-25 10:30:00,55.12,55.26,54.87,55.09,581800.0,38.7391,38.8375,38.5634,38.718,581800.0
2013-03-25 11:00:00,55.08,55.12,54.69,54.74,389300.0,38.711,38.7391,38.4369,38.472,389300.0
2013-03-25 11:30:00,54.74,55.01,54.73,54.92,498500.0,38.472,38.6618,38.465,38.5985,498500.0
2013-03-25 12:00:00,54.91,54.95,54.49,54.52,312400.0,38.5915,38.6196,38.2963,38.3174,312400.0
2013-03-25 12:30:00,54.5,54.78,54.43,54.44,260000.0,38.3033,38.5001,38.2541,38.2612,260000.0
2013-03-25 13:00:00,54.43,54.78,54.31,54.7,324900.0,38.2541,38.5001,38.1698,38.4439,324900.0
2013-03-25 13:30:00,54.7,55.06,54.61,54.84,320200.0,38.4439,38.6969,38.3806,38.5423,320200.0
2013-03-25 14:00:00,54.84,55.03,54.73,54.8,270700.0,38.5423,38.6758,38.465,38.5142,270700.0
2013-03-25 14:30:00,54.79,54.8,54.65,54.75,166800.0,38.5071,38.5142,38.4087,38.479,166800.0
2013-03-25 15:00:00,54.75,54.75,54.39,54.44,289300.0,38.479,38.479,38.226,38.2612,289300.0
2013-03-25 15:30:00,54.44,54.68,54.43,54.52,914800.0,38.2612,38.4298,38.2541,38.3174,914800.0
2013-03-26 09:30:00,55.37,55.65,55.19,55.4,772400.0,38.9148,39.1116,38.7883,38.9359,772400.0
2013-03-26 10:00:00,55.39,55.45,54.98,55.2,809300.0,38.9288,38.971,38.6407,38.7953,809300.0
2013-03-26 10:30:00,55.2,55.46,55.1,55.44,504300.0,38.7953,38.978,38.725,38.964,504300.0
2013-03-26 11:00:00,55.45,55.8,55.35,55.7,745600.0,38.971,39.217,38.9007,39.1467,745600.0
2013-03-26 11:30:00,55.69,56.02,55.65,55.88,759500.0,39.1397,39.3716,39.1116,39.2732,759500.0
2013-03-26 12:00:00,55.87,56.04,55.8,56.02,435100.0,39.2662,39.3857,39.217,39.3716,435100.0
2013-03-26 12:30:00,56.01,56.41,55.96,56.25,692400.0,39.3646,39.6457,39.3294,39.5332,692400.0
2013-03-26 13:00:00,56.26,56.5,56.22,56.33,547900.0,39.5403,39.709,39.5122,39.5895,547900.0
2013-03-26 13:30:00,56.32,56.5,56.26,56.47,450800.0,39.5824,39.709,39.5403,39.6879,450800.0
2013-03-26 14:00:00,56.47,56.72,56.4,56.66,634400.0,39.6879,39.8636,39.6387,39.8214,634400.0
2013-03-26 14:30:00,56.66,56.68,56.48,56.66,610800.0,39.8214,39.8355,39.6949,39.8214,610800.0
2013-03-26 15:00:00,56.66,56.83,56.54,56.58,558600.0,39.8214,39.9409,39.7371,39.7652,558600.0
2013-03-26 15:30:00,56.6,56.68,56.45,56.57,989700.0,39.7792,39.8355,39.6738,39.7582,989700.0
2013-03-27 09:30:00,56.15,56.44,55.7,56.25,810800.0,39.463,39.6668,39.1467,39.5332,810800.0
2013-03-27 10:00:00,56.25,56.32,55.91,56.21,480800.0,39.5332,39.5824,39.2943,39.5051,480800.0
2013-03-27 10:30:00,56.21,56.23,55.93,55.99,292400.0,39.5051,39.5192,39.3083,39.3505,292400.0
2013-03-27 11:00:00,56.0,56.2,55.97,56.09,280900.0,39.3575,39.4981,39.3365,39.4208,280900.0
2013-03-27 11:30:00,56.1,56.15,55.95,56.04,247200.0,39.4278,39.463,39.3224,39.3857,247200.0
2013-03-27 12:00:00,56.04,56.08,55.92,56.02,212100.0,39.3857,39.4138,39.3013,39.3716,212100.0
2013-03-27 12:30:00,56.02,56.03,55.84,55.99,217700.0,39.3716,39.3786,39.2451,39.3505,217700.0
2013-03-27 13:00:00,55.98,55.99,55.77,55.86,211800.0,39.3435,39.3505,39.1959,39.2592,211800.0
2013-03-27 13:30:00,55.87,56.01,55.86,55.95,143000.0,39.2662,39.3646,39.2592,39.3224,143000.0
2013-03-27 14:00:00,55.94,56.19,55.94,56.16,194900.0,39.3154,39.4911,39.3154,39.47,194900.0
2013-03-27 14:30:00,56.16,56.23,56.07,56.17,180300.0,39.47,39.5192,39.4067,39.477,180300.0
2013-03-27 15:00:00,56.17,56.33,56.15,56.31,337900.0,39.477,39.5895,39.463,39.5754,337900.0
2013-03-27 15:30:00,56.31,56.39,56.18,56.32,538600.0,39.5754,39.6316,39.4841,39.5824,538600.0
2013-03-28 09:30:00,56.45,56.75,55.93,56.2,549700.0,39.6738,39.8847,39.3083,39.4981,549700.0
2013-03-28 10:00:00,56.2,56.26,56.03,56.21,256700.0,39.4981,39.5403,39.3786,39.5051,256700.0
2013-03-28 10:30:00,56.2,56.73,56.2,56.68,448900.0,39.4981,39.8706,39.4981,39.8355,448900.0
2013-03-28 11:00:00,56.68,56.73,56.33,56.35,223400.0,39.8355,39.8706,39.5895,39.6035,223400.0
2013-03-28 11:30:00,56.36,56.4,56.22,56.24,356200.0,39.6106,39.6387,39.5122,39.5262,356200.0
2013-03-28 12:00:00,56.23,56.26,56.07,56.2,177400.0,39.5192,39.5403,39.4067,39.4981,177400.0
2013-03-28 12:30:00,56.2,56.34,56.17,56.2,105100.0,39.4981,39.5965,39.477,39.4981,105100.0
2013-03-28 13:00:00,56.2,56.25,56.17,56.2,78300.0,39.4981,39.5332,39.477,39.4981,78300.0
2013-03-28 13:30:00,56.19,56.23,56.02,56.15,243200.0,39.4911,39.5192,39.3716,39.463,243200.0
2013-03-28 14:00:00,56.16,56.25,56.1,56.21,125300.0,39.47,39.5332,39.4278,39.5051,125300.0
2013-03-28 14:30:00,56.21,56.33,56.19,56.32,136600.0,39.5051,39.5895,39.4911,39.5824,136600.0
2013-03-28 15:00:00,56.31,56.32,56.12,56.27,284500.0,39.5754,39.5824,39.4419,39.5473,284500.0
2013-03-28 15:30:00,56.25,56.37,56.18,56.34,594400.0,39.5332,39.6176,39.4841,39.5965,594400.0
2013-04-01 09:30:00,56.35,56.7,56.15,56.36,396700.0,39.6035,39.8495,39.463,39.6106,396700.0
2013-04-01 10:00:00,56.37,56.45,56.2,56.37,251700.0,39.6176,39.6738,39.4981,39.6176,251700.0
2013-04-01 10:30:00,56.38,56.38,55.8,55.82,332200.0,39.6246,39.6246,39.217,39.231,332200.0
2013-04-01 11:00:00,55.8,56.07,55.69,55.86,317200.0,39.217,39.4067,39.1397,39.2592,317200.0
2013-04-01 11:30:00,55.87,55.95,55.71,55.73,161900.0,39.2662,39.3224,39.1537,39.1678,161900.0
2013-04-01 12:00:00,55.71,55.8,55.69,55.76,85500.0,39.1537,39.217,39.1397,39.1889,85500.0
2013-04-01 12:30:00,55.78,55.86,55.65,55.84,164000.0,39.2029,39.2592,39.1116,39.2451,164000.0
2013-04-01 13:00:00,55.84,55.85,55.7,55.79,84300.0,39.2451,39.2521,39.1467,39.21,84300.0
2013-04-01 13:30:00,55.8,55.86,55.64,55.65,142400.0,39.217,39.2592,39.1045,39.1116,142400.0
2013-04-01 14:00:00,55.65,55.7,55.48,55.58,221600.0,39.1116,39.1467,38.9921,39.0624,221600.0
2013-04-01 14:30:00,55.57,55.62,55.23,55.4,280000.0,39.0553,39.0905,38.8164,38.9359,280000.0
2013-04-01 15:00:00,55.4,55.53,55.21,55.3,322000.0,38.9359,39.0272,38.8023,38.8656,322000.0
2013-04-01 15:30:00,55.3,55.41,55.25,55.34,696900.0,38.8656,38.9429,38.8304,38.8937,696900.0
2013-04-02 09:30:00,55.79,55.91,55.12,55.24,509600.0,39.21,39.2943,38.7391,38.8234,509600.0
2013-04-02 10:00:00,55.26,55.37,54.78,54.79,668000.0,38.8375,38.9148,38.5001,38.5071,668000.0
2013-04-02 10:30:00,54.79,55.05,54.41,55.0,956200.0,38.5071,38.6899,38.2401,38.6547,956200.0
2013-04-02 11:00:00,55.0,55.15,54.96,55.02,305100.0,38.6547,38.7602,38.6266,38.6688,305100.0
2013-04-02 11:30:00,55.03,55.18,55.03,55.15,225000.0,38.6758,38.7812,38.6758,38.7602,225000.0
2013-04-02 12:00:00,55.15,55.3,55.15,55.2,211100.0,38.7602,38.8656,38.7602,38.7953,211100.0
2013-04-02 12:30:00,55.2,55.44,55.2,55.27,222200.0,38.7953,38.964,38.7953,38.8445,222200.0
2013-04-02 13:00:00,55.27,55.39,55.22,55.24,220200.0,38.8445,38.9288,38.8094,38.8234,220200.0
2013-04-02 13:30:00,55.25,55.4,55.2,55.32,193400.0,38.8304,38.9359,38.7953,38.8796,193400.0
2013-04-02 14:00:00,55.32,55.39,55.13,55.18,193500.0,38.8796,38.9288,38.7461,38.7812,193500.0
2013-04-02 14:30:00,55.18,55.19,54.83,55.01,329400.0,38.7812,38.7883,38.5353,38.6618,329400.0
2013-04-02 15:00:00,55.01,55.1,54.85,54.97,191400.0,38.6618,38.725,38.5493,38.6336,191400.0
2013-04-02 15:30:00,54.98,55.02,54.84,55.0,419800.0,38.6407,38.6688,38.5423,38.6547,419800.0
2013-04-03 09:30:00,54.96,55.0,53.68,53.9,847400.0,38.6266,38.6547,37.727,37.8816,847400.0
2013-04-03 10:00:00,53.91,54.03,53.55,53.8,656300.0,37.8887,37.973,37.6357,37.8114,656300.0
2013-04-03 10:30:00,53.8,53.84,53.44,53.77,524300.0,37.8114,37.8395,37.5583,37.7903,524300.0
2013-04-03 11:00:00,53.77,53.79,53.1,53.47,754000.0,37.7903,37.8043,37.3194,37.5794,754000.0
2013-04-03 11:30:00,53.5,53.85,53.49,53.84,285900.0,37.6005,37.8465,37.5935,37.8395,285900.0
2013-04-03 12:00:00,53.84,53.88,53.54,53.7,318200.0,37.8395,37.8676,37.6286,37.7411,318200.0
2013-04-03 12:30:00,53.7,53.83,53.5,53.58,209300.0,37.7411,37.8324,37.6005,37.6567,209300.0
2013-04-03 13:00:00,53.59,53.64,53.46,53.48,265600.0,37.6638,37.6989,37.5724,37.5865,265600.0
2013-04-03 13:30:00,53.48,53.55,53.33,53.37,257400.0,37.5865,37.6357,37.481,37.5091,257400.0
2013-04-03 14:00:00,53.35,53.55,53.33,53.53,338200.0,37.4951,37.6357,37.481,37.6216,338200.0
2013-04-03 14:30:00,53.54,53.95,53.44,53.91,386100.0,37.6286,37.9168,37.5583,37.8887,386100.0
2013-04-03 15:00:00,53.92,53.92,53.61,53.7,263600.0,37.8957,37.8957,37.6778,37.7411,263600.0
2013-04-03 15:30:00,53.69,53.88,53.46,53.78,815200.0,37.734,37.8676,37.5724,37.7973,815200.0
2013-04-04 09:30:00,53.65,53.74,52.8,53.15,860200.0,37.7059,37.7692,37.1085,37.3545,860200.0
2013-04-04 10:00:00,53.13,53.49,52.85,52.98,572300.0,37.3405,37.5935,37.1437,37.2351,572300.0
2013-04-04 10:30:00,53.0,53.3,53.0,53.19,279500.0,37.2491,37.46,37.2491,37.3826,279500.0
2013-04-04 11:00:00,53.19,53.36,53.03,53.29,141800.0,37.3826,37.5021,37.2702,37.4529,141800.0
2013-04-04 11:30:00,53.26,53.27,53.01,53.07,143000.0,37.4318,37.4389,37.2561,37.2983,143000.0
2013-04-04 12:00:00,53.06,53.23,53.04,53.2,132900.0,37.2913,37.4108,37.2772,37.3897,132900.0
2013-04-04 12:30:00,53.18,53.32,53.14,53.26,120200.0,37.3756,37.474,37.3475,37.4318,120200.0
2013-04-04 13:00:00,53.26,53.31,53.19,53.27,73400.0,37.4318,37.467,37.3826,37.4389,73400.0
2013-04-04 13:30:00,53.27,53.77,53.23,53.44,360600.0,37.4389,37.7903,37.4108,37.5583,360600.0
2013-04-04 14:00:00,53.45,53.56,53.3,53.43,223200.0,37.5654,37.6427,37.46,37.5513,223200.0
2013-04-04 14:30:00,53.45,53.46,53.17,53.24,180100.0,37.5654,37.5724,37.3686,37.4178,180100.0
2013-04-04 15:00:00,53.24,53.41,53.15,53.29,299500.0,37.4178,37.5373,37.3545,37.4529,299500.0
2013-04-04 15:30:00,53.29,53.57,53.29,53.5,551100.0,37.4529,37.6497,37.4529,37.6005,551100.0
2013-04-05 09:30:00,52.36,52.36,51.15,51.69,1496800.0,36.7993,36.7993,35.9489,36.3284,1496800.0
2013-04-05 10:00:00,51.7,51.71,51.05,51.61,835200.0,36.3354,36.3425,35.8786,36.2722,835200.0
2013-04-05 10:30:00,51.61,51.73,50.96,51.4,880300.0,36.2722,36.3565,35.8154,36.1246,880300.0
2013-04-05 11:00:00,51.4,52.02,51.4,51.9,634100.0,36.1246,36.5603,36.1246,36.476,634100.0
2013-04-05 11:30:00,51.94,52.33,51.89,52.1,356800.0,36.5041,36.7782,36.469,36.6166,356800.0
2013-04-05 12:00:00,52.12,52.19,51.99,52.05,175300.0,36.6306,36.6798,36.5393,36.5814,175300.0
2013-04-05 12:30:00,52.04,52.29,52.04,52.13,177000.0,36.5744,36.7501,36.5744,36.6377,177000.0
2013-04-05 13:00:00,52.14,52.3,52.0,52.22,165500.0,36.6447,36.7571,36.5463,36.7009,165500.0
2013-04-05 13:30:00,52.23,52.35,52.13,52.33,199900.0,36.7079,36.7923,36.6377,36.7782,199900.0
2013-04-05 14:00:00,52.33,52.48,52.21,52.28,290300.0,36.7782,36.8836,36.6939,36.7431,290300.0
2013-04-05 14:30:00,52.28,52.47,52.22,52.47,242700.0,36.7431,36.8766,36.7009,36.8766,242700.0
2013-04-05 15:00:00,52.46,52.53,52.39,52.46,421200.0,36.8696,36.9188,36.8204,36.8696,421200.0
2013-04-05 15:30:00,52.47,52.8,52.47,52.72,1032300.0,36.8766,37.1085,36.8766,37.0523,1032300.0
2013-04-08 09:30:00,52.93,54.55,52.86,54.01,1727900.0,37.1999,38.3385,37.1507,37.9589,1727900.0
2013-04-08 10:00:00,53.98,54.31,53.54,53.86,820200.0,37.9379,38.1698,37.6286,37.8535,820200.0
2013-04-08 10:30:00,53.83,54.06,53.5,53.94,455300.0,37.8324,37.9941,37.6005,37.9098,455300.0
2013-04-08 11:00:00,53.95,53.95,53.62,53.81,339200.0,37.9168,37.9168,37.6849,37.8184,339200.0
2013-04-08 11:30:00,53.82,54.11,53.73,53.87,214900.0,37.8254,38.0292,37.7622,37.8606,214900.0
2013-04-08 12:00:00,53.86,53.87,53.64,53.68,153400.0,37.8535,37.8606,37.6989,37.727,153400.0
2013-04-08 12:30:00,53.66,53.84,53.64,53.72,114500.0,37.713,37.8395,37.6989,37.7551,114500.0
2013-04-08 13:00:00,53.72,54.08,53.72,54.05,208900.0,37.7551,38.0081,37.7551,37.9871,208900.0
2013-04-08 13:30:00,54.07,54.24,53.92,54.24,282700.0,38.0011,38.1206,37.8957,38.1206,282700.0
2013-04-08 14:00:00,54.23,54.34,54.08,54.2,635200.0,38.1136,38.1909,38.0081,38.0925,635200.0
2013-04-08 14:30:00,54.2,54.66,54.1,54.1,911900.0,38.0925,38.4158,38.0222,38.0222,911900.0
2013-04-08 15:00:00,54.1,54.38,54.09,54.28,365300.0,38.0222,38.219,38.0152,38.1487,365300.0
2013-04-08 15:30:00,54.29,54.59,54.25,54.59,748800.0,38.1557,38.3666,38.1276,38.3666,748800.0
2013-04-09 09:30:00,54.69,54.86,54.24,54.35,560300.0,38.4369,38.5563,38.1206,38.1979,560300.0
2013-04-09 10:00:00,54.35,55.24,54.32,55.07,553700.0,38.1979,38.8234,38.1768,38.7039,553700.0
2013-04-09 10:30:00,55.07,55.07,54.67,54.73,334100.0,38.7039,38.7039,38.4228,38.465,334100.0
2013-04-09 11:00:00,54.75,54.9,54.57,54.72,310100.0,38.479,38.5845,38.3525,38.4579,310100.0
2013-04-09 11:30:00,54.73,55.01,54.72,54.83,199000.0,38.465,38.6618,38.4579,38.5353,199000.0
2013-04-09 12:00:00,54.85,54.9,54.66,54.8,149300.0,38.5493,38.5845,38.4158,38.5142,149300.0
2013-04-09 12:30:00,54.8,54.9,54.68,54.79,175600.0,38.5142,38.5845,38.4298,38.5071,175600.0
2013-04-09 13:00:00,54.81,55.0,54.76,54.91,163700.0,38.5212,38.6547,38.4861,38.5915,163700.0
2013-04-09 13:30:00,54.93,55.01,54.88,54.98,164000.0,38.6055,38.6618,38.5704,38.6407,164000.0
2013-04-09 14:00:00,54.98,55.04,54.87,54.99,217900.0,38.6407,38.6828,38.5634,38.6477,217900.0
2013-04-09 14:30:00,54.99,55.07,54.96,55.04,338600.0,38.6477,38.7039,38.6266,38.6828,338600.0
2013-04-09 15:00:00,55.05,55.08,54.86,54.9,214500.0,38.6899,38.711,38.5563,38.5845,214500.0
2013-04-09 15:30:00,54.92,54.96,54.77,54.85,882200.0,38.5985,38.6266,38.4931,38.5493,882200.0
2013-04-10 09:30:00,55.2,55.45,55.01,55.45,374600.0,38.7953,38.971,38.6618,38.971,374600.0
2013-04-10 10:00:00,55.45,55.5,55.22,55.44,521300.0,38.971,39.0061,38.8094,38.964,521300.0
2013-04-10 10:30:00,55.45,55.64,55.3,55.54,387900.0,38.971,39.1045,38.8656,39.0343,387900.0
2013-04-10 11:00:00,55.52,55.55,55.35,55.5,201800.0,39.0202,39.0413,38.9007,39.0061,201800.0
2013-04-10 11:30:00,55.51,55.59,55.43,55.49,240000.0,39.0132,39.0694,38.9569,38.9991,240000.0
2013-04-10 12:00:00,55.5,55.56,55.37,55.56,141600.0,39.0061,39.0483,38.9148,39.0483,141600.0
2013-04-10 12:30:00,55.56,55.7,55.46,55.55,223800.0,39.0483,39.1467,38.978,39.0413,223800.0
2013-04-10 13:00:00,55.56,55.64,55.41,55.61,207400.0,39.0483,39.1045,38.9429,39.0834,207400.0
2013-04-10 13:30:00,55.61,55.62,55.46,55.54,190800.0,39.0834,39.0905,38.978,39.0343,190800.0
2013-04-10 14:00:00,55.55,55.66,55.5,55.56,177200.0,39.0413,39.1186,39.0061,39.0483,177200.0
2013-04-10 14:30:00,55.56,55.62,55.43,55.59,174500.0,39.0483,39.0905,38.9569,39.0694,174500.0
2013-04-10 15:00:00,55.59,55.66,55.52,55.59,169700.0,39.0694,39.1186,39.0202,39.0694,169700.0
2013-04-10 15:30:00,55.58,55.67,55.5,55.52,419200.0,39.0624,39.1256,39.0061,39.0202,419200.0
2013-04-11 09:30:00,55.6,55.76,55.04,55.14,588700.0,39.0764,39.1889,38.6828,38.7531,588700.0
2013-04-11 10:00:00,55.13,55.36,54.93,55.05,433000.0,38.7461,38.9077,38.6055,38.6899,433000.0
2013-04-11 10:30:00,55.05,55.39,55.04,55.36,490100.0,38.6899,38.9288,38.6828,38.9077,490100.0
2013-04-11 11:00:00,55.36,55.4,55.13,55.21,209800.0,38.9077,38.9359,38.7461,38.8023,209800.0
2013-04-11 11:30:00,55.22,55.31,54.91,54.96,243900.0,38.8094,38.8726,38.5915,38.6266,243900.0
2013-04-11 12:00:00,54.98,55.01,54.75,54.82,252000.0,38.6407,38.6618,38.479,38.5282,252000.0
2013-04-11 12:30:00,54.82,55.0,54.75,54.98,186600.0,38.5282,38.6547,38.479,38.6407,186600.0
2013-04-11 13:00:00,54.99,55.13,54.96,54.99,181000.0,38.6477,38.7461,38.6266,38.6477,181000.0
2013-04-11 13:30:00,54.98,55.14,54.93,54.95,165100.0,38.6407,38.7531,38.6055,38.6196,165100.0
2013-04-11 14:00:00,54.95,55.12,54.89,54.98,205800.0,38.6196,38.7391,38.5774,38.6407,205800.0
2013-04-11 14:30:00,54.99,55.18,54.99,55.1,286700.0,38.6477,38.7812,38.6477,38.725,286700.0
2013-04-11 15:00:00,55.1,55.23,55.01,55.02,244500.0,38.725,38.8164,38.6618,38.6688,244500.0
2013-04-11 15:30:00,55.03,55.06,54.85,54.95,628500.0,38.6758,38.6969,38.5493,38.6196,628500.0
2013-04-12 09:30:00,54.73,55.29,54.56,55.04,335200.0,38.465,38.8585,38.3455,38.6828,335200.0
2013-04-12 10:00:00,55.0,55.25,54.89,55.21,243700.0,38.6547,38.8304,38.5774,38.8023,243700.0
2013-04-12 10:30:00,55.21,55.21,54.63,54.95,261200.0,38.8023,38.8023,38.3947,38.6196,261200.0
2013-04-12 11:00:00,54.93,55.0,54.79,54.93,118500.0,38.6055,38.6547,38.5071,38.6055,118500.0
2013-04-12 11:30:00,54.93,55.07,54.8,55.06,127600.0,38.6055,38.7039,38.5142,38.6969,127600.0
2013-04-12 12:00:00,55.08,55.18,55.01,55.17,118800.0,38.711,38.7812,38.6618,38.7742,118800.0
2013-04-12 12:30:00,55.17,55.34,55.12,55.34,220400.0,38.7742,38.8937,38.7391,38.8937,220400.0
2013-04-12 13:00:00,55.34,55.43,55.27,55.35,189000.0,38.8937,38.9569,38.8445,38.9007,189000.0
2013-04-12 13:30:00,55.35,55.38,55.06,55.17,131200.0,38.9007,38.9218,38.6969,38.7742,131200.0
2013-04-12 14:00:00,55.17,55.24,55.06,55.18,193000.0,38.7742,38.8234,38.6969,38.7812,193000.0
2013-04-12 14:30:00,55.18,55.37,55.16,55.36,135700.0,38.7812,38.9148,38.7672,38.9077,135700.0
2013-04-12 15:00:00,55.35,55.58,55.32,55.38,299300.0,38.9007,39.0624,38.8796,38.9218,299300.0
2013-04-12 15:30:00,55.38,56.15,55.38,55.98,2557600.0,38.9218,39.463,38.9218,39.3435,2557600.0
2013-04-15 09:30:00,55.4,55.82,54.54,54.88,959200.0,38.9359,39.231,38.3314,38.5704,959200.0
2013-04-15 10:00:00,54.88,54.95,54.56,54.85,554300.0,38.5704,38.6196,38.3455,38.5493,554300.0
2013-04-15 10:30:00,54.86,55.02,54.65,54.97,534700.0,38.5563,38.6688,38.4087,38.6336,534700.0
2013-04-15 11:00:00,54.96,54.96,54.55,54.71,209400.0,38.6266,38.6266,38.3385,38.4509,209400.0
2013-04-15 11:30:00,54.72,54.76,54.14,54.2,348200.0,38.4579,38.4861,38.0503,38.0925,348200.0
2013-04-15 12:00:00,54.21,54.48,54.11,54.34,364400.0,38.0995,38.2893,38.0292,38.1909,364400.0
2013-04-15 12:30:00,54.34,54.37,54.0,54.14,430200.0,38.1909,38.212,37.9519,38.0503,430200.0
2013-04-15 13:00:00,54.14,54.26,54.09,54.23,179200.0,38.0503,38.1347,38.0152,38.1136,179200.0
2013-04-15 13:30:00,54.22,54.26,54.12,54.16,158100.0,38.1065,38.1347,38.0363,38.0644,158100.0
2013-04-15 14:00:00,54.16,54.16,53.77,53.78,458100.0,38.0644,38.0644,37.7903,37.7973,458100.0
2013-04-15 14:30:00,53.78,54.29,53.78,54.05,392800.0,37.7973,38.1557,37.7973,37.9871,392800.0
2013-04-15 15:00:00,54.03,54.03,53.67,53.79,700300.0,37.973,37.973,37.72,37.8043,700300.0
2013-04-15 15:30:00,53.79,53.81,53.24,53.55,1469500.0,37.8043,37.8184,37.4178,37.6357,1469500.0
2013-04-16 09:30:00,54.19,54.67,54.15,54.54,723000.0,38.0855,38.4228,38.0573,38.3314,723000.0
2013-04-16 10:00:00,54.55,54.86,54.52,54.67,528600.0,38.3385,38.5563,38.3174,38.4228,528600.0
2013-04-16 10:30:00,54.68,54.73,54.41,54.44,500900.0,38.4298,38.465,38.2401,38.2612,500900.0
2013-04-16 11:00:00,54.47,54.51,54.25,54.31,261000.0,38.2822,38.3104,38.1276,38.1698,261000.0
2013-04-16 11:30:00,54.31,54.73,54.25,54.72,223800.0,38.1698,38.465,38.1276,38.4579,223800.0
2013-04-16 12:00:00,54.74,54.79,54.58,54.65,142800.0,38.472,38.5071,38.3596,38.4087,142800.0
2013-04-16 12:30:00,54.65,54.7,54.53,54.65,98400.0,38.4087,38.4439,38.3244,38.4087,98400.0
2013-04-16 13:00:00,54.68,54.73,54.57,54.64,94400.0,38.4298,38.465,38.3525,38.4017,94400.0
2013-04-16 13:30:00,54.64,54.71,54.6,54.68,118900.0,38.4017,38.4509,38.3736,38.4298,118900.0
2013-04-16 14:00:00,54.68,54.74,54.55,54.6,133800.0,38.4298,38.472,38.3385,38.3736,133800.0
2013-04-16 14:30:00,54.6,54.6,54.4,54.44,147500.0,38.3736,38.3736,38.233,38.2612,147500.0
2013-04-16 15:00:00,54.45,54.58,54.41,54.5,264400.0,38.2682,38.3596,38.2401,38.3033,264400.0
2013-04-16 15:30:00,54.5,54.54,54.39,54.45,837700.0,38.3033,38.3314,38.226,38.2682,837700.0
2013-04-17 09:30:00,53.94,53.98,53.43,53.54,624400.0,37.9098,37.9379,37.5513,37.6286,624400.0
2013-04-17 10:00:00,53.54,53.55,52.97,53.02,547700.0,37.6286,37.6357,37.228,37.2632,547700.0
2013-04-17 10:30:00,53.02,53.08,52.82,52.85,385000.0,37.2632,37.3053,37.1226,37.1437,385000.0
2013-04-17 11:00:00,52.85,53.09,52.68,53.02,659700.0,37.1437,37.3124,37.0242,37.2632,659700.0
2013-04-17 11:30:00,53.01,53.15,52.91,52.93,307700.0,37.2561,37.3545,37.1859,37.1999,307700.0
2013-04-17 12:00:00,52.93,52.99,52.37,52.41,392800.0,37.1999,37.2421,36.8063,36.8344,392800.0
2013-04-17 12:30:00,52.41,52.6,52.37,52.59,317800.0,36.8344,36.968,36.8063,36.961,317800.0
2013-04-17 13:00:00,52.58,52.67,52.48,52.61,243100.0,36.9539,37.0172,36.8836,36.975,243100.0
2013-04-17 13:30:00,52.61,52.97,52.6,52.73,261600.0,36.975,37.228,36.968,37.0593,261600.0
2013-04-17 14:00:00,52.74,52.86,52.65,52.81,293300.0,37.0664,37.1507,37.0031,37.1156,293300.0
2013-04-17 14:30:00,52.81,52.99,52.74,52.93,313500.0,37.1156,37.2421,37.0664,37.1999,313500.0
2013-04-17 15:00:00,52.92,52.93,52.7,52.74,549900.0,37.1929,37.1999,37.0383,37.0664,549900.0
2013-04-17 15:30:00,52.74,52.95,52.66,52.86,907200.0,37.0664,37.214,37.0102,37.1507,907200.0
2013-04-18 09:30:00,53.0,53.17,51.61,52.06,856700.0,37.2491,37.3686,36.2722,36.5885,856700.0
2013-04-18 10:00:00,52.05,52.05,51.5,51.78,731700.0,36.5814,36.5814,36.1949,36.3917,731700.0
2013-04-18 10:30:00,51.8,52.32,51.78,52.27,633900.0,36.4057,36.7712,36.3917,36.7361,633900.0
2013-04-18 11:00:00,52.27,52.27,51.65,51.75,579100.0,36.7361,36.7361,36.3003,36.3706,579100.0
2013-04-18 11:30:00,51.73,51.9,51.57,51.9,282100.0,36.3565,36.476,36.2441,36.476,282100.0
2013-04-18 12:00:00,51.89,51.93,51.73,51.8,196600.0,36.469,36.4971,36.3565,36.4057,196600.0
2013-04-18 12:30:00,51.81,51.97,51.72,51.97,193300.0,36.4128,36.5252,36.3495,36.5252,193300.0
2013-04-18 13:00:00,51.97,52.35,51.94,52.15,291800.0,36.5252,36.7923,36.5041,36.6517,291800.0
2013-04-18 13:30:00,52.16,52.25,52.13,52.23,246100.0,36.6587,36.722,36.6377,36.7079,246100.0
2013-04-18 14:00:00,52.23,52.24,51.78,51.83,501000.0,36.7079,36.715,36.3917,36.4268,501000.0
2013-04-18 14:30:00,51.82,51.87,51.5,51.54,511100.0,36.4198,36.4549,36.1949,36.223,511100.0
2013-04-18 15:00:00,51.54,51.91,51.45,51.82,706700.0,36.223,36.483,36.1597,36.4198,706700.0
2013-04-18 15:30:00,51.83,51.98,51.83,51.95,1037300.0,36.4268,36.5322,36.4268,36.5112,1037300.0
2013-04-19 09:30:00,52.3,53.06,52.15,52.99,628900.0,36.7571,37.2913,36.6517,37.2421,628900.0
2013-04-19 10:00:00,53.0,53.1,52.68,52.79,388600.0,37.2491,37.3194,37.0242,37.1015,388600.0
2013-04-19 10:30:00,52.79,52.98,52.66,52.98,188000.0,37.1015,37.2351,37.0102,37.2351,188000.0
2013-04-19 11:00:00,52.99,53.01,52.82,52.93,281800.0,37.2421,37.2561,37.1226,37.1999,281800.0
2013-04-19 11:30:00,52.95,53.11,52.95,53.01,357300.0,37.214,37.3264,37.214,37.2561,357300.0
2013-04-19 12:00:00,53.03,53.04,52.83,52.86,142200.0,37.2702,37.2772,37.1296,37.1507,142200.0
2013-04-19 12:30:00,52.87,52.94,52.71,52.82,91200.0,37.1577,37.2069,37.0453,37.1226,91200.0
2013-04-19 13:00:00,52.81,52.94,52.75,52.92,126700.0,37.1156,37.2069,37.0734,37.1929,126700.0
2013-04-19 13:30:00,52.95,53.05,52.86,53.05,181800.0,37.214,37.2842,37.1507,37.2842,181800.0
2013-04-19 14:00:00,53.05,53.05,52.95,52.99,244100.0,37.2842,37.2842,37.214,37.2421,244100.0
2013-04-19 14:30:00,52.99,53.03,52.86,52.95,200300.0,37.2421,37.2702,37.1507,37.214,200300.0
2013-04-19 15:00:00,52.94,53.04,52.9,53.01,448400.0,37.2069,37.2772,37.1788,37.2561,448400.0
2013-04-19 15:30:00,53.01,53.1,52.96,53.06,959800.0,37.2561,37.3194,37.221,37.2913,959800.0
2013-04-22 09:30:00,53.43,53.54,53.17,53.47,727800.0,37.5513,37.6286,37.3686,37.5794,727800.0
2013-04-22 10:00:00,53.44,53.45,53.0,53.11,692700.0,37.5583,37.5654,37.2491,37.3264,692700.0
2013-04-22 10:30:00,53.1,53.36,52.89,53.33,412700.0,37.3194,37.5021,37.1718,37.481,412700.0
2013-04-22 11:00:00,53.33,53.36,53.03,53.06,217300.0,37.481,37.5021,37.2702,37.2913,217300.0
2013-04-22 11:30:00,53.06,53.18,53.04,53.12,344900.0,37.2913,37.3756,37.2772,37.3334,344900.0
2013-04-22 12:00:00,53.11,53.32,53.1,53.22,181400.0,37.3264,37.474,37.3194,37.4037,181400.0
2013-04-22 12:30:00,53.22,53.4,53.18,53.18,127400.0,37.4037,37.5302,37.3756,37.3756,127400.0
2013-04-22 13:00:00,53.16,53.19,53.09,53.18,175000.0,37.3616,37.3826,37.3124,37.3756,175000.0
2013-04-22 13:30:00,53.17,53.3,53.16,53.18,102900.0,37.3686,37.46,37.3616,37.3756,102900.0
2013-04-22 14:00:00,53.19,53.52,53.18,53.48,176000.0,37.3826,37.6146,37.3756,37.5865,176000.0
2013-04-22 14:30:00,53.48,53.52,53.39,53.4,185600.0,37.5865,37.6146,37.5232,37.5302,185600.0
2013-04-22 15:00:00,53.39,53.52,53.33,53.39,200900.0,37.5232,37.6146,37.481,37.5232,200900.0
2013-04-22 15:30:00,53.39,53.52,53.36,53.4,449800.0,37.5232,37.6146,37.5021,37.5302,449800.0
2013-04-23 09:30:00,53.81,54.15,53.5,53.52,571600.0,37.8184,38.0573,37.6005,37.6146,571600.0
2013-04-23 10:00:00,53.52,53.99,53.5,53.86,378600.0,37.6146,37.9449,37.6005,37.8535,378600.0
2013-04-23 10:30:00,53.86,54.01,53.84,53.92,259700.0,37.8535,37.9589,37.8395,37.8957,259700.0
2013-04-23 11:00:00,53.92,54.1,53.87,54.08,318800.0,37.8957,38.0222,37.8606,38.0081,318800.0
2013-04-23 11:30:00,54.06,54.11,53.92,54.04,130100.0,37.9941,38.0292,37.8957,37.98,130100.0
2013-04-23 12:00:00,54.05,54.07,53.89,54.0,133900.0,37.9871,38.0011,37.8746,37.9519,133900.0
2013-04-23 12:30:00,54.01,54.03,53.81,53.89,122300.0,37.9589,37.973,37.8184,37.8746,122300.0
2013-04-23 13:00:00,53.9,53.91,53.22,53.82,284600.0,37.8816,37.8887,37.4037,37.8254,284600.0
2013-04-23 13:30:00,53.84,53.86,53.7,53.81,91200.0,37.8395,37.8535,37.7411,37.8184,91200.0
2013-04-23 14:00:00,53.81,53.9,53.57,53.59,137600.0,37.8184,37.8816,37.6497,37.6638,137600.0
2013-04-23 14:30:00,53.57,53.77,53.49,53.77,171700.0,37.6497,37.7903,37.5935,37.7903,171700.0
2013-04-23 15:00:00,53.76,53.9,53.65,53.9,144700.0,37.7832,37.8816,37.7059,37.8816,144700.0
2013-04-23 15:30:00,53.9,53.96,53.8,53.84,442600.0,37.8816,37.9238,37.8114,37.8395,442600.0
2013-04-24 09:30:00,54.07,54.63,54.07,54.49,831800.0,38.0011,38.3947,38.0011,38.2963,831800.0
2013-04-24 10:00:00,54.5,54.62,54.12,54.2,670600.0,38.3033,38.3877,38.0363,38.0925,670600.0
2013-04-24 10:30:00,54.2,54.52,54.12,54.39,294000.0,38.0925,38.3174,38.0363,38.226,294000.0
2013-04-24 11:00:00,54.4,54.44,54.23,54.37,147900.0,38.233,38.2612,38.1136,38.212,147900.0
2013-04-24 11:30:00,54.39,54.57,54.35,54.52,184100.0,38.226,38.3525,38.1979,38.3174,184100.0
2013-04-24 12:00:00,54.52,54.6,54.47,54.51,132100.0,38.3174,38.3736,38.2822,38.3104,132100.0
2013-04-24 12:30:00,54.5,54.6,54.48,54.53,145500.0,38.3033,38.3736,38.2893,38.3244,145500.0
2013-04-24 13:00:00,54.53,54.85,54.52,54.78,293100.0,38.3244,38.5493,38.3174,38.5001,293100.0
2013-04-24 13:30:00,54.76,54.85,54.75,54.83,173700.0,38.4861,38.5493,38.479,38.5353,173700.0
2013-04-24 14:00:00,54.82,54.93,54.79,54.9,218900.0,38.5282,38.6055,38.5071,38.5845,218900.0
2013-04-24 14:30:00,54.92,55.03,54.85,55.01,324800.0,38.5985,38.6758,38.5493,38.6618,324800.0
2013-04-24 15:00:00,55.01,55.05,54.85,54.97,373600.0,38.6618,38.6899,38.5493,38.6336,373600.0
2013-04-24 15:30:00,54.97,55.18,54.8,54.82,1096400.0,38.6336,38.7812,38.5142,38.5282,1096400.0
2013-04-25 09:30:00,55.32,56.31,55.32,56.04,1220100.0,38.8796,39.5754,38.8796,39.3857,1220100.0
2013-04-25 10:00:00,56.06,56.57,56.05,56.1,1208300.0,39.3997,39.7582,39.3927,39.4278,1208300.0
2013-04-25 10:30:00,56.12,56.55,56.02,56.53,547300.0,39.4419,39.7441,39.3716,39.73,547300.0
2013-04-25 11:00:00,56.51,56.72,56.42,56.51,516800.0,39.716,39.8636,39.6527,39.716,516800.0
2013-04-25 11:30:00,56.49,56.66,56.4,56.66,417600.0,39.7019,39.8214,39.6387,39.8214,417600.0
2013-04-25 12:00:00,56.67,56.69,56.45,56.46,302800.0,39.8284,39.8425,39.6738,39.6808,302800.0
2013-04-25 12:30:00,56.44,56.45,56.18,56.29,242400.0,39.6668,39.6738,39.4841,39.5614,242400.0
2013-04-25 13:00:00,56.29,56.54,56.25,56.49,191000.0,39.5614,39.7371,39.5332,39.7019,191000.0
2013-04-25 13:30:00,56.47,56.58,56.45,56.52,261100.0,39.6879,39.7652,39.6738,39.723,261100.0
2013-04-25 14:00:00,56.52,56.73,56.5,56.69,379600.0,39.723,39.8706,39.709,39.8425,379600.0
2013-04-25 14:30:00,56.69,56.85,56.65,56.79,514300.0,39.8425,39.9549,39.8144,39.9128,514300.0
2013-04-25 15:00:00,56.81,56.81,56.42,56.53,832600.0,39.9268,39.9268,39.6527,39.73,832600.0
2013-04-25 15:30:00,56.52,57.11,56.52,57.1,1689200.0,39.723,40.1377,39.723,40.1306,1689200.0
2013-04-26 09:30:00,56.1,56.69,55.94,56.64,915800.0,39.4278,39.8425,39.3154,39.8073,915800.0
2013-04-26 10:00:00,56.59,56.71,56.25,56.31,783700.0,39.7722,39.8565,39.5332,39.5754,783700.0
2013-04-26 10:30:00,56.29,56.3,55.8,55.9,674500.0,39.5614,39.5684,39.217,39.2873,674500.0
2013-04-26 11:00:00,55.87,56.01,55.83,55.91,331800.0,39.2662,39.3646,39.2381,39.2943,331800.0
2013-04-26 11:30:00,55.92,56.1,55.87,56.02,246600.0,39.3013,39.4278,39.2662,39.3716,246600.0
2013-04-26 12:00:00,56.03,56.19,55.99,56.1,194900.0,39.3786,39.4911,39.3505,39.4278,194900.0
2013-04-26 12:30:00,56.08,56.17,55.99,56.12,160000.0,39.4138,39.477,39.3505,39.4419,160000.0
2013-04-26 13:00:00,56.11,56.21,56.07,56.15,136000.0,39.4349,39.5051,39.4067,39.463,136000.0
2013-04-26 13:30:00,56.16,56.28,56.13,56.25,118600.0,39.47,39.5543,39.4489,39.5332,118600.0
2013-04-26 14:00:00,56.24,56.25,56.08,56.15,138000.0,39.5262,39.5332,39.4138,39.463,138000.0
2013-04-26 14:30:00,56.15,56.25,56.12,56.16,138500.0,39.463,39.5332,39.4419,39.47,138500.0
2013-04-26 15:00:00,56.16,56.28,56.16,56.23,223300.0,39.47,39.5543,39.47,39.5192,223300.0
2013-04-26 15:30:00,56.23,56.34,56.16,56.17,612600.0,39.5192,39.5965,39.47,39.477,612600.0
2013-04-29 09:30:00,55.77,56.02,54.21,54.93,2362500.0,39.1959,39.3716,38.0995,38.6055,2362500.0
2013-04-29 10:00:00,54.94,55.15,54.8,55.14,669500.0,38.6126,38.7602,38.5142,38.7531,669500.0
2013-04-29 10:30:00,55.13,55.43,55.05,55.16,582300.0,38.7461,38.9569,38.6899,38.7672,582300.0
2013-04-29 11:00:00,55.16,55.64,55.16,55.57,443300.0,38.7672,39.1045,38.7672,39.0553,443300.0
2013-04-29 11:30:00,55.56,55.61,55.47,55.54,298900.0,39.0483,39.0834,38.9851,39.0343,298900.0
2013-04-29 12:00:00,55.52,55.7,55.51,55.6,200100.0,39.0202,39.1467,39.0132,39.0764,200100.0
2013-04-29 12:30:00,55.6,55.62,55.53,55.58,133000.0,39.0764,39.0905,39.0272,39.0624,133000.0
2013-04-29 13:00:00,55.57,55.6,55.42,55.5,207900.0,39.0553,39.0764,38.9499,39.0061,207900.0
2013-04-29 13:30:00,55.51,55.61,55.48,55.51,158900.0,39.0132,39.0834,38.9921,39.0132,158900.0
2013-04-29 14:00:00,55.51,55.55,55.36,55.46,326800.0,39.0132,39.0413,38.9077,38.978,326800.0
2013-04-29 14:30:00,55.47,55.51,55.4,55.5,141000.0,38.9851,39.0132,38.9359,39.0061,141000.0
2013-04-29 15:00:00,55.49,55.59,55.42,55.56,216400.0,38.9991,39.0694,38.9499,39.0483,216400.0
2013-04-29 15:30:00,55.56,55.71,55.55,55.67,538700.0,39.0483,39.1537,39.0413,39.1256,538700.0
2013-04-30 09:30:00,55.63,56.55,55.62,55.83,1157100.0,39.0975,39.7441,39.0905,39.2381,1157100.0
2013-04-30 10:00:00,55.86,56.14,55.74,56.05,513200.0,39.2592,39.4559,39.1748,39.3927,513200.0
2013-04-30 10:30:00,56.05,56.4,56.04,56.3,364500.0,39.3927,39.6387,39.3857,39.5684,364500.0
2013-04-30 11:00:00,56.28,56.3,56.01,56.04,251000.0,39.5543,39.5684,39.3646,39.3857,251000.0
2013-04-30 11:30:00,56.03,56.12,55.88,56.0,294500.0,39.3786,39.4419,39.2732,39.3575,294500.0
2013-04-30 12:00:00,56.01,56.07,55.96,56.07,161700.0,39.3646,39.4067,39.3294,39.4067,161700.0
2013-04-30 12:30:00,56.05,56.14,56.02,56.04,153400.0,39.3927,39.4559,39.3716,39.3857,153400.0
2013-04-30 13:00:00,56.06,56.11,55.93,56.01,199900.0,39.3997,39.4349,39.3083,39.3646,199900.0
2013-04-30 13:30:00,56.0,56.01,55.78,55.95,264900.0,39.3575,39.3646,39.2029,39.3224,264900.0
2013-04-30 14:00:00,55.94,55.95,55.72,55.86,289000.0,39.3154,39.3224,39.1608,39.2592,289000.0
2013-04-30 14:30:00,55.86,55.91,55.74,55.86,163100.0,39.2592,39.2943,39.1748,39.2592,163100.0
2013-04-30 15:00:00,55.87,56.0,55.7,56.0,239400.0,39.2662,39.3575,39.1467,39.3575,239400.0
2013-04-30 15:30:00,55.98,56.25,55.95,56.2,492200.0,39.3435,39.5332,39.3224,39.4981,492200.0
2013-05-01 09:30:00,56.11,56.84,56.07,56.25,973000.0,39.4349,39.9479,39.4067,39.5332,973000.0
2013-05-01 10:00:00,56.26,56.36,55.89,55.97,602800.0,39.5403,39.6106,39.2802,39.3365,602800.0
2013-05-01 10:30:00,55.97,56.43,55.96,56.4,427700.0,39.3365,39.6598,39.3294,39.6387,427700.0
2013-05-01 11:00:00,56.4,56.52,56.28,56.48,302000.0,39.6387,39.723,39.5543,39.6949,302000.0
2013-05-01 11:30:00,56.5,56.52,56.22,56.28,286300.0,39.709,39.723,39.5122,39.5543,286300.0
2013-05-01 12:00:00,56.28,56.3,56.22,56.24,239900.0,39.5543,39.5684,39.5122,39.5262,239900.0
2013-05-01 12:30:00,56.25,56.26,56.19,56.23,188000.0,39.5332,39.5403,39.4911,39.5192,188000.0
2013-05-01 13:00:00,56.23,56.27,56.13,56.23,226000.0,39.5192,39.5473,39.4489,39.5192,226000.0
2013-05-01 13:30:00,56.23,56.44,56.21,56.26,356100.0,39.5192,39.6668,39.5051,39.5403,356100.0
2013-05-01 14:00:00,56.27,56.48,56.26,56.45,248700.0,39.5473,39.6949,39.5403,39.6738,248700.0
2013-05-01 14:30:00,56.46,56.51,56.38,56.41,355600.0,39.6808,39.716,39.6246,39.6457,355600.0
2013-05-01 15:00:00,56.4,56.43,56.22,56.22,556600.0,39.6387,39.6598,39.5122,39.5122,556600.0
2013-05-01 15:30:00,56.21,56.35,56.13,56.22,852700.0,39.5051,39.6035,39.4489,39.5122,852700.0
2013-05-02 09:30:00,57.25,57.88,56.67,57.12,2365500.0,40.2361,40.6788,39.8284,40.1447,2365500.0
2013-05-02 10:00:00,57.1,57.37,56.87,57.04,1013600.0,40.1306,40.3204,39.969,40.0885,1013600.0
2013-05-02 10:30:00,57.0,57.06,56.28,56.34,932800.0,40.0604,40.1025,39.5543,39.5965,932800.0
2013-05-02 11:00:00,56.34,56.6,55.92,56.57,1006600.0,39.5965,39.7792,39.3013,39.7582,1006600.0
2013-05-02 11:30:00,56.57,56.89,56.56,56.77,383400.0,39.7582,39.9831,39.7511,39.8987,383400.0
2013-05-02 12:00:00,56.78,57.0,56.64,56.94,386500.0,39.9057,40.0604,39.8073,40.0182,386500.0
2013-05-02 12:30:00,56.93,56.98,56.78,56.96,302000.0,40.0112,40.0463,39.9057,40.0322,302000.0
2013-05-02 13:00:00,56.95,57.08,56.83,56.92,356300.0,40.0252,40.1166,39.9409,40.0041,356300.0
2013-05-02 13:30:00,56.89,57.3,56.88,57.15,505400.0,39.9831,40.2712,39.976,40.1658,505400.0
2013-05-02 14:00:00,57.15,57.35,57.15,57.25,369800.0,40.1658,40.3063,40.1658,40.2361,369800.0
2013-05-02 14:30:00,57.25,57.48,57.24,57.38,374000.0,40.2361,40.3977,40.229,40.3274,374000.0
2013-05-02 15:00:00,57.38,57.45,57.05,57.17,472700.0,40.3274,40.3766,40.0955,40.1798,472700.0
2013-05-02 15:30:00,57.17,57.25,56.9,56.98,964500.0,40.1798,40.2361,39.9901,40.0463,964500.0
2013-05-03 09:30:00,57.68,57.74,57.3,57.49,902100.0,40.5383,40.5804,40.2712,40.4047,902100.0
2013-05-03 10:00:00,57.49,57.65,57.33,57.45,547300.0,40.4047,40.5172,40.2923,40.3766,547300.0
2013-05-03 10:30:00,57.46,57.52,57.4,57.5,336100.0,40.3837,40.4258,40.3415,40.4118,336100.0
2013-05-03 11:00:00,57.49,57.54,57.36,57.44,504100.0,40.4047,40.4399,40.3134,40.3696,504100.0
2013-05-03 11:30:00,57.44,57.5,57.34,57.4,218900.0,40.3696,40.4118,40.2993,40.3415,218900.0
2013-05-03 12:00:00,57.41,57.52,57.3,57.3,271700.0,40.3485,40.4258,40.2712,40.2712,271700.0
2013-05-03 12:30:00,57.31,57.38,57.22,57.27,251300.0,40.2782,40.3274,40.215,40.2501,251300.0
2013-05-03 13:00:00,57.28,57.34,57.16,57.16,248400.0,40.2571,40.2993,40.1728,40.1728,248400.0
2013-05-03 13:30:00,57.16,57.3,57.15,57.2,213800.0,40.1728,40.2712,40.1658,40.2009,213800.0
2013-05-03 14:00:00,57.2,57.28,57.15,57.25,205300.0,40.2009,40.2571,40.1658,40.2361,205300.0
2013-05-03 14:30:00,57.25,57.27,57.07,57.15,267800.0,40.2361,40.2501,40.1096,40.1658,267800.0
2013-05-03 15:00:00,57.14,57.19,56.9,57.17,523400.0,40.1588,40.1939,39.9901,40.1798,523400.0
2013-05-03 15:30:00,57.17,57.22,57.12,57.13,562600.0,40.1798,40.215,40.1447,40.1517,562600.0
2013-05-06 09:30:00,57.16,57.49,56.79,57.1,490400.0,40.1728,40.4047,39.9128,40.1306,490400.0
2013-05-06 10:00:00,57.12,57.34,57.03,57.26,288000.0,40.1447,40.2993,40.0814,40.2431,288000.0
2013-05-06 10:30:00,57.26,57.28,56.85,57.0,244600.0,40.2431,40.2571,39.9549,40.0604,244600.0
2013-05-06 11:00:00,56.98,57.02,56.92,56.93,198100.0,40.0463,40.0744,40.0041,40.0112,198100.0
2013-05-06 11:30:00,56.91,57.01,56.85,56.94,183700.0,39.9971,40.0674,39.9549,40.0182,183700.0
2013-05-06 12:00:00,56.94,57.07,56.89,56.94,126900.0,40.0182,40.1096,39.9831,40.0182,126900.0
2013-05-06 12:30:00,56.96,57.01,56.87,56.89,122400.0,40.0322,40.0674,39.969,39.9831,122400.0
2013-05-06 13:00:00,56.92,56.96,56.82,56.89,127500.0,40.0041,40.0322,39.9339,39.9831,127500.0
2013-05-06 13:30:00,56.9,56.92,56.8,56.88,193500.0,39.9901,40.0041,39.9198,39.976,193500.0
2013-05-06 14:00:00,56.88,56.91,56.72,56.74,231600.0,39.976,39.9971,39.8636,39.8776,231600.0
2013-05-06 14:30:00,56.75,56.85,56.72,56.81,192600.0,39.8847,39.9549,39.8636,39.9268,192600.0
2013-05-06 15:00:00,56.81,56.92,56.78,56.8,354300.0,39.9268,40.0041,39.9057,39.9198,354300.0
2013-05-06 15:30:00,56.8,56.83,56.67,56.72,808200.0,39.9198,39.9409,39.8284,39.8636,808200.0
2013-05-07 09:30:00,56.86,56.98,56.61,56.79,323600.0,39.962,40.0463,39.7863,39.9128,323600.0
2013-05-07 10:00:00,56.82,56.84,56.12,56.47,443800.0,39.9339,39.9479,39.4419,39.6879,443800.0
2013-05-07 10:30:00,56.46,56.82,56.42,56.75,217900.0,39.6808,39.9339,39.6527,39.8847,217900.0
2013-05-07 11:00:00,56.76,57.0,56.75,56.99,251600.0,39.8917,40.0604,39.8847,40.0533,251600.0
2013-05-07 11:30:00,56.99,57.0,56.83,56.89,162900.0,40.0533,40.0604,39.9409,39.9831,162900.0
2013-05-07 12:00:00,56.9,56.97,56.84,56.89,173700.0,39.9901,40.0393,39.9479,39.9831,173700.0
2013-05-07 12:30:00,56.89,56.91,56.85,56.87,150700.0,39.9831,39.9971,39.9549,39.969,150700.0
2013-05-07 13:00:00,56.88,56.91,56.81,56.88,82200.0,39.976,39.9971,39.9268,39.976,82200.0
2013-05-07 13:30:00,56.88,56.98,56.87,56.95,98000.0,39.976,40.0463,39.969,40.0252,98000.0
2013-05-07 14:00:00,56.94,56.95,56.81,56.86,133400.0,40.0182,40.0252,39.9268,39.962,133400.0
2013-05-07 14:30:00,56.86,56.88,56.7,56.86,177300.0,39.962,39.976,39.8495,39.962,177300.0
2013-05-07 15:00:00,56.87,56.96,56.83,56.85,160600.0,39.969,40.0322,39.9409,39.9549,160600.0
2013-05-07 15:30:00,56.85,56.86,56.73,56.75,340100.0,39.9549,39.962,39.8706,39.8847,340100.0
2013-05-08 09:30:00,56.83,56.83,56.41,56.63,407300.0,39.9409,39.9409,39.6457,39.8003,407300.0
2013-05-08 10:00:00,56.64,56.9,56.64,56.88,393200.0,39.8073,39.9901,39.8073,39.976,393200.0
2013-05-08 10:30:00,56.9,57.05,56.84,56.93,296400.0,39.9901,40.0955,39.9479,40.0112,296400.0
2013-05-08 11:00:00,56.92,56.99,56.87,56.98,114600.0,40.0041,40.0533,39.969,40.0463,114600.0
2013-05-08 11:30:00,56.98,57.02,56.94,56.99,166100.0,40.0463,40.0744,40.0182,40.0533,166100.0
2013-05-08 12:00:00,56.97,56.98,56.84,56.87,154400.0,40.0393,40.0463,39.9479,39.969,154400.0
2013-05-08 12:30:00,56.87,56.88,56.75,56.81,203100.0,39.969,39.976,39.8847,39.9268,203100.0
2013-05-08 13:00:00,56.79,56.91,56.79,56.9,208200.0,39.9128,39.9971,39.9128,39.9901,208200.0
2013-05-08 13:30:00,56.9,56.94,56.89,56.91,134800.0,39.9901,40.0182,39.9831,39.9971,134800.0
2013-05-08 14:00:00,56.9,56.92,56.82,56.9,117900.0,39.9901,40.0041,39.9339,39.9901,117900.0
2013-05-08 14:30:00,56.9,56.95,56.86,56.93,323100.0,39.9901,40.0252,39.962,40.0112,323100.0
2013-05-08 15:00:00,56.93,57.0,56.86,56.95,126800.0,40.0112,40.0604,39.962,40.0252,126800.0
2013-05-08 15:30:00,56.96,57.17,56.96,57.02,545100.0,40.0322,40.1798,40.0322,40.0744,545100.0
2013-05-09 09:30:00,56.67,57.15,56.62,56.96,344100.0,39.8284,40.1658,39.7933,40.0322,344100.0
2013-05-09 10:00:00,56.94,56.98,56.46,56.62,432300.0,40.0182,40.0463,39.6808,39.7933,432300.0
2013-05-09 10:30:00,56.62,56.87,56.54,56.57,292800.0,39.7933,39.969,39.7371,39.7582,292800.0
2013-05-09 11:00:00,56.57,56.85,56.54,56.84,175500.0,39.7582,39.9549,39.7371,39.9479,175500.0
2013-05-09 11:30:00,56.84,57.33,56.83,57.28,298000.0,39.9479,40.2923,39.9409,40.2571,298000.0
2013-05-09 12:00:00,57.29,57.3,57.12,57.24,193700.0,40.2642,40.2712,40.1447,40.229,193700.0
2013-05-09 12:30:00,57.25,57.41,57.23,57.36,234900.0,40.2361,40.3485,40.222,40.3134,234900.0
2013-05-09 13:00:00,57.34,57.47,57.32,57.46,206200.0,40.2993,40.3907,40.2853,40.3837,206200.0
2013-05-09 13:30:00,57.47,57.5,57.4,57.44,263200.0,40.3907,40.4118,40.3415,40.3696,263200.0
2013-05-09 14:00:00,57.45,57.47,57.32,57.4,169500.0,40.3766,40.3907,40.2853,40.3415,169500.0
2013-05-09 14:30:00,57.4,57.43,57.1,57.11,302600.0,40.3415,40.3626,40.1306,40.1377,302600.0
2013-05-09 15:00:00,57.11,57.21,56.85,57.16,515400.0,40.1377,40.208,39.9549,40.1728,515400.0
2013-05-09 15:30:00,57.16,57.24,56.93,57.02,616400.0,40.1728,40.229,40.0112,40.0744,616400.0
2013-05-10 09:30:00,57.0,57.68,57.0,57.63,413100.0,40.0604,40.5383,40.0604,40.5031,413100.0
2013-05-10 10:00:00,57.67,57.71,57.26,57.48,369000.0,40.5312,40.5594,40.2431,40.3977,369000.0
2013-05-10 10:30:00,57.48,57.48,57.17,57.37,192900.0,40.3977,40.3977,40.1798,40.3204,192900.0
2013-05-10 11:00:00,57.38,57.53,57.36,57.53,185300.0,40.3274,40.4329,40.3134,40.4329,185300.0
2013-05-10 11:30:00,57.55,57.6,57.48,57.51,161600.0,40.4469,40.482,40.3977,40.4188,161600.0
2013-05-10 12:00:00,57.51,57.66,57.43,57.66,146600.0,40.4188,40.5242,40.3626,40.5242,146600.0
2013-05-10 12:30:00,57.66,57.87,57.65,57.87,392100.0,40.5242,40.6718,40.5172,40.6718,392100.0
2013-05-10 13:00:00,57.85,57.99,57.79,57.94,232100.0,40.6578,40.7561,40.6156,40.721,232100.0
2013-05-10 13:30:00,57.92,57.98,57.84,57.96,231300.0,40.7069,40.7491,40.6507,40.7351,231300.0
2013-05-10 14:00:00,57.96,58.14,57.94,58.01,472000.0,40.7351,40.8616,40.721,40.7702,472000.0
2013-05-10 14:30:00,58.01,58.17,57.98,58.13,210500.0,40.7702,40.8827,40.7491,40.8545,210500.0
2013-05-10 15:00:00,58.14,58.18,58.1,58.13,237300.0,40.8616,40.8897,40.8335,40.8545,237300.0
2013-05-10 15:30:00,58.13,58.23,57.97,58.22,791500.0,40.8545,40.9248,40.7421,40.9178,791500.0
2013-05-13 09:30:00,58.25,58.6,57.88,58.13,774400.0,40.9389,41.1849,40.6788,40.8545,774400.0
2013-05-13 10:00:00,58.15,58.19,57.82,58.13,342900.0,40.8686,40.8967,40.6367,40.8545,342900.0
2013-05-13 10:30:00,58.13,58.24,58.02,58.1,231600.0,40.8545,40.9318,40.7772,40.8335,231600.0
2013-05-13 11:00:00,58.1,58.51,58.1,58.33,278100.0,40.8335,41.1216,40.8335,40.9951,278100.0
2013-05-13 11:30:00,58.34,58.42,58.27,58.42,133600.0,41.0021,41.0584,40.9529,41.0584,133600.0
2013-05-13 12:00:00,58.41,58.67,58.4,58.51,278600.0,41.0513,41.2341,41.0443,41.1216,278600.0
2013-05-13 12:30:00,58.51,58.54,58.37,58.48,132900.0,41.1216,41.1427,41.0232,41.1005,132900.0
2013-05-13 13:00:00,58.49,58.54,58.46,58.49,234200.0,41.1076,41.1427,41.0865,41.1076,234200.0
2013-05-13 13:30:00,58.48,58.62,58.48,58.55,254700.0,41.1005,41.1989,41.1005,41.1497,254700.0
2013-05-13 14:00:00,58.53,58.56,58.44,58.51,198100.0,41.1357,41.1567,41.0724,41.1216,198100.0
2013-05-13 14:30:00,58.51,58.8,58.51,58.75,332200.0,41.1216,41.3254,41.1216,41.2903,332200.0
2013-05-13 15:00:00,58.75,58.75,58.57,58.6,221200.0,41.2903,41.2903,41.1638,41.1849,221200.0
2013-05-13 15:30:00,58.6,58.8,58.56,58.74,667700.0,41.1849,41.3254,41.1567,41.2833,667700.0
2013-05-14 09:30:00,58.9,59.79,58.61,59.7,1141200.0,41.3957,42.0212,41.1919,41.958,1141200.0
2013-05-14 10:00:00,59.73,59.91,59.65,59.81,693700.0,41.979,42.1055,41.9228,42.0353,693700.0
2013-05-14 10:30:00,59.82,59.88,59.64,59.82,315800.0,42.0423,42.0845,41.9158,42.0423,315800.0
2013-05-14 11:00:00,59.82,59.9,59.75,59.84,315800.0,42.0423,42.0985,41.9931,42.0563,315800.0
2013-05-14 11:30:00,59.83,59.97,59.76,59.78,399700.0,42.0493,42.1477,42.0001,42.0142,399700.0
2013-05-14 12:00:00,59.78,59.91,59.76,59.77,172400.0,42.0142,42.1055,42.0001,42.0072,172400.0
2013-05-14 12:30:00,59.79,59.85,59.75,59.79,139600.0,42.0212,42.0634,41.9931,42.0212,139600.0
2013-05-14 13:00:00,59.79,59.82,59.74,59.76,222900.0,42.0212,42.0423,41.9861,42.0001,222900.0
2013-05-14 13:30:00,59.76,59.77,59.59,59.64,185800.0,42.0001,42.0072,41.8806,41.9158,185800.0
2013-05-14 14:00:00,59.66,59.68,58.88,59.4,1322100.0,41.9298,41.9439,41.3816,41.7471,1322100.0
2013-05-14 14:30:00,59.4,59.6,59.36,59.52,386000.0,41.7471,41.8877,41.719,41.8314,386000.0
2013-05-14 15:00:00,59.52,59.67,59.47,59.5,303400.0,41.8314,41.9369,41.7963,41.8174,303400.0
2013-05-14 15:30:00,59.5,59.78,59.49,59.49,891100.0,41.8174,42.0142,41.8104,41.8104,891100.0
2013-05-15 09:30:00,59.29,59.43,59.01,59.27,475500.0,41.6698,41.7682,41.473,41.6557,475500.0
2013-05-15 10:00:00,59.27,59.5,59.23,59.31,371300.0,41.6557,41.8174,41.6276,41.6839,371300.0
2013-05-15 10:30:00,59.29,59.38,59.1,59.27,280300.0,41.6698,41.7331,41.5363,41.6557,280300.0
2013-05-15 11:00:00,59.25,59.36,59.21,59.34,229500.0,41.6417,41.719,41.6136,41.7049,229500.0
2013-05-15 11:30:00,59.35,59.35,59.27,59.32,163800.0,41.712,41.712,41.6557,41.6909,163800.0
2013-05-15 12:00:00,59.32,59.44,59.26,59.28,186500.0,41.6909,41.7752,41.6487,41.6628,186500.0
2013-05-15 12:30:00,59.29,59.42,59.28,59.35,121200.0,41.6698,41.7612,41.6628,41.712,121200.0
2013-05-15 13:00:00,59.33,59.36,58.9,58.9,219900.0,41.6979,41.719,41.3957,41.3957,219900.0
2013-05-15 13:30:00,58.9,59.13,58.85,58.85,270600.0,41.3957,41.5574,41.3606,41.3606,270600.0
2013-05-15 14:00:00,58.84,58.89,58.42,58.48,362000.0,41.3535,41.3887,41.0584,41.1005,362000.0
2013-05-15 14:30:00,58.48,58.59,58.21,58.28,498400.0,41.1005,41.1778,40.9108,40.96,498400.0
2013-05-15 15:00:00,58.28,58.49,58.2,58.27,571300.0,40.96,41.1076,40.9037,40.9529,571300.0
2013-05-15 15:30:00,58.28,58.43,58.26,58.42,610300.0,40.96,41.0654,40.9459,41.0584,610300.0
2013-05-16 09:30:00,58.17,58.78,58.12,58.66,373500.0,40.8827,41.3114,40.8475,41.227,373500.0
2013-05-16 10:00:00,58.64,58.94,58.33,58.78,494100.0,41.213,41.4238,40.9951,41.3114,494100.0
2013-05-16 10:30:00,58.78,59.12,58.74,59.07,312800.0,41.3114,41.5503,41.2833,41.5152,312800.0
2013-05-16 11:00:00,59.07,59.11,58.84,58.9,300100.0,41.5152,41.5433,41.3535,41.3957,300100.0
2013-05-16 11:30:00,58.91,59.02,58.84,58.87,264600.0,41.4027,41.48,41.3535,41.3746,264600.0
2013-05-16 12:00:00,58.86,58.91,58.51,58.52,196400.0,41.3676,41.4027,41.1216,41.1286,196400.0
2013-05-16 12:30:00,58.51,58.62,58.46,58.48,366000.0,41.1216,41.1989,41.0865,41.1005,366000.0
2013-05-16 13:00:00,58.47,58.67,58.44,58.58,126300.0,41.0935,41.2341,41.0724,41.1708,126300.0
2013-05-16 13:30:00,58.58,58.67,58.48,58.62,139800.0,41.1708,41.2341,41.1005,41.1989,139800.0
2013-05-16 14:00:00,58.62,58.78,58.58,58.62,295800.0,41.1989,41.3114,41.1708,41.1989,295800.0
2013-05-16 14:30:00,58.61,58.67,58.38,58.4,222000.0,41.1919,41.2341,41.0302,41.0443,222000.0
2013-05-16 15:00:00,58.39,58.46,58.04,58.2,409100.0,41.0373,41.0865,40.7913,40.9037,409100.0
2013-05-16 15:30:00,58.19,58.23,57.92,57.97,487100.0,40.8967,40.9248,40.7069,40.7421,487100.0
2013-05-17 09:30:00,58.26,58.6,58.24,58.47,465500.0,40.9459,41.1849,40.9318,41.0935,465500.0
2013-05-17 10:00:00,58.46,58.75,58.42,58.67,447900.0,41.0865,41.2903,41.0584,41.2341,447900.0
2013-05-17 10:30:00,58.68,58.73,58.5,58.61,249200.0,41.2411,41.2762,41.1146,41.1919,249200.0
2013-05-17 11:00:00,58.61,58.71,58.54,58.65,365800.0,41.1919,41.2622,41.1427,41.22,365800.0
2013-05-17 11:30:00,58.65,58.66,58.48,58.61,199300.0,41.22,41.227,41.1005,41.1919,199300.0
2013-05-17 12:00:00,58.61,58.62,58.44,58.5,181500.0,41.1919,41.1989,41.0724,41.1146,181500.0
2013-05-17 12:30:00,58.5,58.57,58.31,58.45,127200.0,41.1146,41.1638,40.981,41.0794,127200.0
2013-05-17 13:00:00,58.45,58.59,58.38,58.58,102500.0,41.0794,41.1778,41.0302,41.1708,102500.0
2013-05-17 13:30:00,58.58,58.73,58.48,58.63,204900.0,41.1708,41.2762,41.1005,41.2059,204900.0
2013-05-17 14:00:00,58.64,58.66,58.47,58.52,189400.0,41.213,41.227,41.0935,41.1286,189400.0
2013-05-17 14:30:00,58.52,58.63,58.51,58.61,220700.0,41.1286,41.2059,41.1216,41.1919,220700.0
2013-05-17 15:00:00,58.61,58.69,58.54,58.69,316400.0,41.1919,41.2481,41.1427,41.2481,316400.0
2013-05-17 15:30:00,58.7,58.73,58.61,58.65,597600.0,41.2551,41.2762,41.1919,41.22,597600.0
2013-05-20 09:30:00,58.71,58.87,58.59,58.8,467700.0,41.2622,41.3746,41.1778,41.3254,467700.0
2013-05-20 10:00:00,58.8,58.94,58.75,58.86,371300.0,41.3254,41.4238,41.2903,41.3676,371300.0
2013-05-20 10:30:00,58.86,58.9,58.71,58.83,236600.0,41.3676,41.3957,41.2622,41.3465,236600.0
2013-05-20 11:00:00,58.83,58.98,58.79,58.92,181100.0,41.3465,41.4519,41.3184,41.4098,181100.0
2013-05-20 11:30:00,58.93,59.09,58.91,59.08,175600.0,41.4168,41.5292,41.4027,41.5222,175600.0
2013-05-20 12:00:00,59.08,59.26,59.07,59.23,324000.0,41.5222,41.6487,41.5152,41.6276,324000.0
2013-05-20 12:30:00,59.23,59.23,59.16,59.2,170400.0,41.6276,41.6276,41.5784,41.6065,170400.0
2013-05-20 13:00:00,59.19,59.2,58.74,58.81,208300.0,41.5995,41.6065,41.2833,41.3325,208300.0
2013-05-20 13:30:00,58.81,58.93,58.71,58.86,162800.0,41.3325,41.4168,41.2622,41.3676,162800.0
2013-05-20 14:00:00,58.87,58.9,58.65,58.9,195300.0,41.3746,41.3957,41.22,41.3957,195300.0
2013-05-20 14:30:00,58.9,59.07,58.82,59.0,512500.0,41.3957,41.5152,41.3395,41.466,512500.0
2013-05-20 15:00:00,58.98,59.2,58.98,59.19,246500.0,41.4519,41.6065,41.4519,41.5995,246500.0
2013-05-20 15:30:00,59.19,59.21,58.89,58.94,666800.0,41.5995,41.6136,41.3887,41.4238,666800.0
2013-05-21 09:30:00,58.83,59.5,58.73,59.3,389700.0,41.3465,41.8174,41.2762,41.6768,389700.0
2013-05-21 10:00:00,59.3,59.39,59.11,59.16,343900.0,41.6768,41.7401,41.5433,41.5784,343900.0
2013-05-21 10:30:00,59.16,59.33,59.08,59.33,385200.0,41.5784,41.6979,41.5222,41.6979,385200.0
2013-05-21 11:00:00,59.32,59.41,59.08,59.14,507100.0,41.6909,41.7541,41.5222,41.5644,507100.0
2013-05-21 11:30:00,59.15,59.5,59.15,59.45,235700.0,41.5714,41.8174,41.5714,41.7823,235700.0
2013-05-21 12:00:00,59.46,59.5,59.29,59.32,187000.0,41.7893,41.8174,41.6698,41.6909,187000.0
2013-05-21 12:30:00,59.33,59.33,59.13,59.3,295800.0,41.6979,41.6979,41.5574,41.6768,295800.0
2013-05-21 13:00:00,59.3,59.37,59.27,59.35,213900.0,41.6768,41.726,41.6557,41.712,213900.0
2013-05-21 13:30:00,59.35,59.42,59.33,59.37,119800.0,41.712,41.7612,41.6979,41.726,119800.0
2013-05-21 14:00:00,59.36,59.66,59.36,59.47,367900.0,41.719,41.9298,41.719,41.7963,367900.0
2013-05-21 14:30:00,59.47,59.58,59.43,59.56,190800.0,41.7963,41.8736,41.7682,41.8596,190800.0
2013-05-21 15:00:00,59.57,59.62,59.46,59.48,176800.0,41.8666,41.9017,41.7893,41.8033,176800.0
2013-05-21 15:30:00,59.48,59.62,59.41,59.51,428500.0,41.8033,41.9017,41.7541,41.8244,428500.0
2013-05-22 09:30:00,59.55,59.94,59.29,59.76,495400.0,41.8525,42.1266,41.6698,42.0001,495400.0
2013-05-22 10:00:00,59.77,60.41,59.74,60.39,990900.0,42.0072,42.457,41.9861,42.4429,990900.0
2013-05-22 10:30:00,60.37,60.42,59.8,60.07,483900.0,42.4288,42.464,42.0282,42.218,483900.0
2013-05-22 11:00:00,60.05,60.47,60.02,60.44,347300.0,42.2039,42.4991,42.1829,42.478,347300.0
2013-05-22 11:30:00,60.44,60.54,60.26,60.42,465400.0,42.478,42.5483,42.3515,42.464,465400.0
2013-05-22 12:00:00,60.41,60.46,60.13,60.17,231400.0,42.457,42.4921,42.2602,42.2883,231400.0
2013-05-22 12:30:00,60.18,60.39,60.14,60.37,157000.0,42.2953,42.4429,42.2672,42.4288,157000.0
2013-05-22 13:00:00,60.37,60.38,59.97,59.98,268300.0,42.4288,42.4359,42.1477,42.1547,268300.0
2013-05-22 13:30:00,59.98,60.0,59.7,59.77,312300.0,42.1547,42.1688,41.958,42.0072,312300.0
2013-05-22 14:00:00,59.77,59.94,58.84,58.95,642500.0,42.0072,42.1266,41.3535,41.4308,642500.0
2013-05-22 14:30:00,58.95,59.08,58.58,59.0,331800.0,41.4308,41.5222,41.1708,41.466,331800.0
2013-05-22 15:00:00,59.0,59.01,58.3,58.31,328500.0,41.466,41.473,40.974,40.981,328500.0
2013-05-22 15:30:00,58.35,58.73,58.34,58.7,821200.0,41.0092,41.2762,41.0021,41.2551,821200.0
2013-05-23 09:30:00,57.34,57.63,56.49,56.85,1430500.0,40.2993,40.5031,39.7019,39.9549,1430500.0
2013-05-23 10:00:00,56.84,57.9,56.8,57.7,1106300.0,39.9479,40.6929,39.9198,40.5523,1106300.0
2013-05-23 10:30:00,57.7,57.72,57.15,57.22,375000.0,40.5523,40.5664,40.1658,40.215,375000.0
2013-05-23 11:00:00,57.24,57.82,57.23,57.67,492200.0,40.229,40.6367,40.222,40.5312,492200.0
2013-05-23 11:30:00,57.66,57.71,57.5,57.67,201500.0,40.5242,40.5594,40.4118,40.5312,201500.0
2013-05-23 12:00:00,57.67,58.0,57.66,57.89,386500.0,40.5312,40.7632,40.5242,40.6859,386500.0
2013-05-23 12:30:00,57.89,57.91,57.55,57.69,265800.0,40.6859,40.6999,40.4469,40.5453,265800.0
2013-05-23 13:00:00,57.69,57.8,57.56,57.61,241900.0,40.5453,40.6226,40.4539,40.4891,241900.0
2013-05-23 13:30:00,57.6,57.73,57.33,57.6,300000.0,40.482,40.5734,40.2923,40.482,300000.0
2013-05-23 14:00:00,57.6,57.71,57.55,57.59,270600.0,40.482,40.5594,40.4469,40.475,270600.0
2013-05-23 14:30:00,57.58,57.88,57.53,57.82,417400.0,40.468,40.6788,40.4329,40.6367,417400.0
2013-05-23 15:00:00,57.81,57.95,57.66,57.76,462500.0,40.6296,40.728,40.5242,40.5945,462500.0
2013-05-23 15:30:00,57.76,57.91,57.65,57.79,732500.0,40.5945,40.6999,40.5172,40.6156,732500.0
2013-05-24 09:30:00,57.5,57.65,57.06,57.18,413400.0,40.4118,40.5172,40.1025,40.1869,413400.0
2013-05-24 10:00:00,57.16,57.16,56.9,57.11,436200.0,40.1728,40.1728,39.9901,40.1377,436200.0
2013-05-24 10:30:00,57.12,57.22,56.98,57.19,479400.0,40.1447,40.215,40.0463,40.1939,479400.0
2013-05-24 11:00:00,57.18,57.29,56.96,56.96,198700.0,40.1869,40.2642,40.0322,40.0322,198700.0
2013-05-24 11:30:00,56.96,57.14,56.82,57.0,223900.0,40.0322,40.1588,39.9339,40.0604,223900.0
2013-05-24 12:00:00,57.01,57.25,56.99,57.22,105300.0,40.0674,40.2361,40.0533,40.215,105300.0
2013-05-24 12:30:00,57.22,57.25,57.05,57.13,107100.0,40.215,40.2361,40.0955,40.1517,107100.0
2013-05-24 13:00:00,57.14,57.49,57.14,57.49,172300.0,40.1588,40.4047,40.1588,40.4047,172300.0
2013-05-24 13:30:00,57.49,57.5,57.38,57.43,85600.0,40.4047,40.4118,40.3274,40.3626,85600.0
2013-05-24 14:00:00,57.42,57.7,57.4,57.54,194300.0,40.3555,40.5523,40.3415,40.4399,194300.0
2013-05-24 14:30:00,57.55,57.59,57.43,57.47,196000.0,40.4469,40.475,40.3626,40.3907,196000.0
2013-05-24 15:00:00,57.47,57.62,57.45,57.51,187600.0,40.3907,40.4961,40.3766,40.4188,187600.0
2013-05-24 15:30:00,57.51,57.59,57.43,57.57,494300.0,40.4188,40.475,40.3626,40.461,494300.0
2013-05-28 09:30:00,58.5,59.37,58.41,59.21,750700.0,41.1146,41.726,41.0513,41.6136,750700.0
2013-05-28 10:00:00,59.25,59.55,59.2,59.41,645900.0,41.6417,41.8525,41.6065,41.7541,645900.0
2013-05-28 10:30:00,59.4,59.57,59.26,59.33,464700.0,41.7471,41.8666,41.6487,41.6979,464700.0
2013-05-28 11:00:00,59.34,59.4,59.19,59.34,477700.0,41.7049,41.7471,41.5995,41.7049,477700.0
2013-05-28 11:30:00,59.33,59.34,58.96,58.96,328000.0,41.6979,41.7049,41.4379,41.4379,328000.0
2013-05-28 12:00:00,58.96,59.34,58.96,59.26,211400.0,41.4379,41.7049,41.4379,41.6487,211400.0
2013-05-28 12:30:00,59.26,59.36,59.24,59.35,122600.0,41.6487,41.719,41.6347,41.712,122600.0
2013-05-28 13:00:00,59.34,59.42,59.19,59.2,125200.0,41.7049,41.7612,41.5995,41.6065,125200.0
2013-05-28 13:30:00,59.2,59.2,58.67,58.78,262800.0,41.6065,41.6065,41.2341,41.3114,262800.0
2013-05-28 14:00:00,58.78,58.83,58.63,58.79,227800.0,41.3114,41.3465,41.2059,41.3184,227800.0
2013-05-28 14:30:00,58.78,58.95,58.55,58.94,193500.0,41.3114,41.4308,41.1497,41.4238,193500.0
2013-05-28 15:00:00,58.94,59.01,58.73,58.78,253700.0,41.4238,41.473,41.2762,41.3114,253700.0
2013-05-28 15:30:00,58.79,59.0,58.76,58.77,500800.0,41.3184,41.466,41.2973,41.3043,500800.0
2013-05-29 09:30:00,58.56,59.18,58.4,58.91,559100.0,41.1567,41.5925,41.0443,41.4027,559100.0
2013-05-29 10:00:00,58.91,59.38,58.82,59.11,695100.0,41.4027,41.7331,41.3395,41.5433,695100.0
2013-05-29 10:30:00,59.11,59.12,58.22,58.3,536200.0,41.5433,41.5503,40.9178,40.974,536200.0
2013-05-29 11:00:00,58.3,58.61,58.21,58.55,318800.0,40.974,41.1919,40.9108,41.1497,318800.0
2013-05-29 11:30:00,58.55,59.03,58.55,59.0,265000.0,41.1497,41.4871,41.1497,41.466,265000.0
2013-05-29 12:00:00,59.0,59.12,58.9,59.0,313000.0,41.466,41.5503,41.3957,41.466,313000.0
2013-05-29 12:30:00,59.0,59.06,58.9,58.9,186200.0,41.466,41.5082,41.3957,41.3957,186200.0
2013-05-29 13:00:00,58.89,58.89,58.53,58.71,194200.0,41.3887,41.3887,41.1357,41.2622,194200.0
2013-05-29 13:30:00,58.72,58.99,58.71,58.97,112400.0,41.2692,41.459,41.2622,41.4449,112400.0
2013-05-29 14:00:00,58.95,59.16,58.95,59.0,274400.0,41.4308,41.5784,41.4308,41.466,274400.0
2013-05-29 14:30:00,59.0,59.14,58.91,58.91,211500.0,41.466,41.5644,41.4027,41.4027,211500.0
2013-05-29 15:00:00,58.91,58.93,58.76,58.91,191300.0,41.4027,41.4168,41.2973,41.4027,191300.0
2013-05-29 15:30:00,58.92,58.97,58.6,58.68,399700.0,41.4098,41.4449,41.1849,41.2411,399700.0
2013-05-30 09:30:00,58.77,59.14,58.63,59.06,407500.0,41.3043,41.5644,41.2059,41.5082,407500.0
2013-05-30 10:00:00,59.06,59.11,58.76,58.91,497900.0,41.5082,41.5433,41.2973,41.4027,497900.0
2013-05-30 10:30:00,58.93,59.42,58.93,59.41,301200.0,41.4168,41.7612,41.4168,41.7541,301200.0
2013-05-30 11:00:00,59.4,59.44,59.19,59.29,251900.0,41.7471,41.7752,41.5995,41.6698,251900.0
2013-05-30 11:30:00,59.29,59.41,59.19,59.24,118800.0,41.6698,41.7541,41.5995,41.6347,118800.0
2013-05-30 12:00:00,59.24,59.26,59.04,59.09,109000.0,41.6347,41.6487,41.4941,41.5292,109000.0
2013-05-30 12:30:00,59.08,59.1,58.89,58.96,138800.0,41.5222,41.5363,41.3887,41.4379,138800.0
2013-05-30 13:00:00,58.97,59.0,58.78,58.93,93800.0,41.4449,41.466,41.3114,41.4168,93800.0
2013-05-30 13:30:00,58.91,59.01,58.81,58.85,70900.0,41.4027,41.473,41.3325,41.3606,70900.0
2013-05-30 14:00:00,58.85,58.91,58.8,58.84,89900.0,41.3606,41.4027,41.3254,41.3535,89900.0
2013-05-30 14:30:00,58.85,58.92,58.75,58.8,106700.0,41.3606,41.4098,41.2903,41.3254,106700.0
2013-05-30 15:00:00,58.8,58.95,58.7,58.91,179100.0,41.3254,41.4308,41.2551,41.4027,179100.0
2013-05-30 15:30:00,58.9,59.1,58.7,58.73,545900.0,41.3957,41.5363,41.2551,41.2762,545900.0
2013-05-31 09:30:00,58.81,59.35,58.63,58.88,477200.0,41.3325,41.712,41.2059,41.3816,477200.0
2013-05-31 10:00:00,58.88,59.04,58.55,58.76,318900.0,41.3816,41.4941,41.1497,41.2973,318900.0
2013-05-31 10:30:00,58.76,58.81,58.46,58.52,349700.0,41.2973,41.3325,41.0865,41.1286,349700.0
2013-05-31 11:00:00,58.55,58.72,58.52,58.66,293800.0,41.1497,41.2692,41.1286,41.227,293800.0
2013-05-31 11:30:00,58.66,58.8,58.65,58.67,125900.0,41.227,41.3254,41.22,41.2341,125900.0
2013-05-31 12:00:00,58.67,58.75,58.57,58.66,108300.0,41.2341,41.2903,41.1638,41.227,108300.0
2013-05-31 12:30:00,58.66,58.7,58.61,58.64,105900.0,41.227,41.2551,41.1919,41.213,105900.0
2013-05-31 13:00:00,58.63,58.75,58.62,58.63,103300.0,41.2059,41.2903,41.1989,41.2059,103300.0
2013-05-31 13:30:00,58.63,58.64,58.51,58.52,154900.0,41.2059,41.213,41.1216,41.1286,154900.0
2013-05-31 14:00:00,58.52,58.62,58.45,58.46,219900.0,41.1286,41.1989,41.0794,41.0865,219900.0
2013-05-31 14:30:00,58.45,58.46,58.31,58.38,255100.0,41.0794,41.0865,40.981,41.0302,255100.0
2013-05-31 15:00:00,58.39,58.49,58.38,58.4,191800.0,41.0373,41.1076,41.0302,41.0443,191800.0
2013-05-31 15:30:00,58.39,58.42,57.89,57.89,814100.0,41.0373,41.0584,40.6859,40.6859,814100.0
2013-06-03 09:30:00,58.3,58.49,57.96,58.07,436600.0,40.974,41.1076,40.7351,40.8124,436600.0
2013-06-03 10:00:00,58.08,58.38,57.86,58.11,275500.0,40.8194,41.0302,40.6648,40.8405,275500.0
2013-06-03 10:30:00,58.13,58.24,57.33,57.63,428100.0,40.8545,40.9318,40.2923,40.5031,428100.0
2013-06-03 11:00:00,57.63,57.7,57.1,57.11,346600.0,40.5031,40.5523,40.1306,40.1377,346600.0
2013-06-03 11:30:00,57.11,57.58,57.04,57.51,270000.0,40.1377,40.468,40.0885,40.4188,270000.0
2013-06-03 12:00:00,57.5,57.61,57.4,57.52,147400.0,40.4118,40.4891,40.3415,40.4258,147400.0
2013-06-03 12:30:00,57.52,57.64,57.43,57.62,102000.0,40.4258,40.5102,40.3626,40.4961,102000.0
2013-06-03 13:00:00,57.62,57.77,57.54,57.6,226000.0,40.4961,40.6015,40.4399,40.482,226000.0
2013-06-03 13:30:00,57.6,57.71,57.49,57.62,192700.0,40.482,40.5594,40.4047,40.4961,192700.0
2013-06-03 14:00:00,57.61,57.77,57.55,57.59,233300.0,40.4891,40.6015,40.4469,40.475,233300.0
2013-06-03 14:30:00,57.59,57.67,57.46,57.52,261000.0,40.475,40.5312,40.3837,40.4258,261000.0
2013-06-03 15:00:00,57.53,57.6,57.39,57.47,245400.0,40.4329,40.482,40.3345,40.3907,245400.0
2013-06-03 15:30:00,57.48,57.97,57.45,57.91,475100.0,40.3977,40.7421,40.3766,40.6999,475100.0
2013-06-04 09:30:00,57.99,58.55,57.97,58.51,406500.0,40.7561,41.1497,40.7421,41.1216,406500.0
2013-06-04 10:00:00,58.5,58.7,58.24,58.7,303600.0,41.1146,41.2551,40.9318,41.2551,303600.0
2013-06-04 10:30:00,58.71,59.05,58.54,58.54,462200.0,41.2622,41.5011,41.1427,41.1427,462200.0
2013-06-04 11:00:00,58.57,58.81,58.43,58.75,245500.0,41.1638,41.3325,41.0654,41.2903,245500.0
2013-06-04 11:30:00,58.76,58.83,58.48,58.79,200800.0,41.2973,41.3465,41.1005,41.3184,200800.0
2013-06-04 12:00:00,58.77,58.82,58.48,58.52,186200.0,41.3043,41.3395,41.1005,41.1286,186200.0
2013-06-04 12:30:00,58.52,58.68,58.45,58.62,117200.0,41.1286,41.2411,41.0794,41.1989,117200.0
2013-06-04 13:00:00,58.61,58.67,58.26,58.3,144900.0,41.1919,41.2341,40.9459,40.974,144900.0
2013-06-04 13:30:00,58.3,58.33,58.08,58.19,306800.0,40.974,40.9951,40.8194,40.8967,306800.0
2013-06-04 14:00:00,58.19,58.19,57.9,58.15,280300.0,40.8967,40.8967,40.6929,40.8686,280300.0
2013-06-04 14:30:00,58.18,58.43,58.12,58.2,200700.0,40.8897,41.0654,40.8475,40.9037,200700.0
2013-06-04 15:00:00,58.19,58.4,58.16,58.28,195200.0,40.8967,41.0443,40.8756,40.96,195200.0
2013-06-04 15:30:00,58.27,58.59,58.27,58.44,480600.0,40.9529,41.1778,40.9529,41.0724,480600.0
2013-06-05 09:30:00,58.88,59.0,58.0,58.01,835500.0,41.3816,41.466,40.7632,40.7702,835500.0
2013-06-05 10:00:00,58.01,58.22,57.28,57.76,635400.0,40.7702,40.9178,40.2571,40.5945,635400.0
2013-06-05 10:30:00,57.76,57.88,57.41,57.42,258800.0,40.5945,40.6788,40.3485,40.3555,258800.0
2013-06-05 11:00:00,57.4,57.8,57.31,57.74,341300.0,40.3415,40.6226,40.2782,40.5804,341300.0
2013-06-05 11:30:00,57.72,57.82,57.37,57.39,345900.0,40.5664,40.6367,40.3204,40.3345,345900.0
2013-06-05 12:00:00,57.4,57.6,57.21,57.58,267900.0,40.3415,40.482,40.208,40.468,267900.0
2013-06-05 12:30:00,57.53,57.57,57.29,57.3,252300.0,40.4329,40.461,40.2642,40.2712,252300.0
2013-06-05 13:00:00,57.31,57.8,57.28,57.76,270900.0,40.2782,40.6226,40.2571,40.5945,270900.0
2013-06-05 13:30:00,57.76,57.97,57.64,57.74,288100.0,40.5945,40.7421,40.5102,40.5804,288100.0
2013-06-05 14:00:00,57.74,58.8,57.48,57.98,1261800.0,40.5804,41.3254,40.3977,40.7491,1261800.0
2013-06-05 14:30:00,57.96,58.32,57.6,58.2,900500.0,40.7351,40.9881,40.482,40.9037,900500.0
2013-06-05 15:00:00,58.19,58.39,57.82,58.23,887300.0,40.8967,41.0373,40.6367,40.9248,887300.0
2013-06-05 15:30:00,58.2,58.25,57.32,57.35,1202600.0,40.9037,40.9389,40.2853,40.3063,1202600.0
2013-06-06 09:30:00,57.49,57.57,56.82,57.27,860500.0,40.4047,40.461,39.9339,40.2501,860500.0
2013-06-06 10:00:00,57.3,57.44,56.47,56.84,887300.0,40.2712,40.3696,39.6879,39.9479,887300.0
2013-06-06 10:30:00,56.85,57.11,56.52,57.1,446300.0,39.9549,40.1377,39.723,40.1306,446300.0
2013-06-06 11:00:00,57.1,57.44,57.03,57.29,398500.0,40.1306,40.3696,40.0814,40.2642,398500.0
2013-06-06 11:30:00,57.3,57.31,56.82,56.83,330700.0,40.2712,40.2782,39.9339,39.9409,330700.0
2013-06-06 12:00:00,56.83,56.91,56.34,56.52,293100.0,39.9409,39.9971,39.5965,39.723,293100.0
2013-06-06 12:30:00,56.52,56.89,56.45,56.49,262800.0,39.723,39.9831,39.6738,39.7019,262800.0
2013-06-06 13:00:00,56.51,56.73,56.36,56.5,320700.0,39.716,39.8706,39.6106,39.709,320700.0
2013-06-06 13:30:00,56.5,56.89,56.48,56.82,193200.0,39.709,39.9831,39.6949,39.9339,193200.0
2013-06-06 14:00:00,56.82,57.04,56.67,57.04,245400.0,39.9339,40.0885,39.8284,40.0885,245400.0
2013-06-06 14:30:00,57.05,57.08,56.59,56.64,332200.0,40.0955,40.1166,39.7722,39.8073,332200.0
2013-06-06 15:00:00,56.64,56.86,56.58,56.85,572400.0,39.8073,39.962,39.7652,39.9549,572400.0
2013-06-06 15:30:00,56.85,57.04,56.25,57.03,1701600.0,39.9549,40.0885,39.5332,40.0814,1701600.0
2013-06-07 09:30:00,57.29,57.54,57.08,57.27,805800.0,40.2642,40.4399,40.1166,40.2501,805800.0
2013-06-07 10:00:00,57.27,57.92,57.26,57.87,545600.0,40.2501,40.7069,40.2431,40.6718,545600.0
2013-06-07 10:30:00,57.88,57.94,57.56,57.61,391500.0,40.6788,40.721,40.4539,40.4891,391500.0
2013-06-07 11:00:00,57.6,57.82,57.49,57.73,335900.0,40.482,40.6367,40.4047,40.5734,335900.0
2013-06-07 11:30:00,57.73,57.75,57.26,57.44,512600.0,40.5734,40.5875,40.2431,40.3696,512600.0
2013-06-07 12:00:00,57.45,57.63,57.38,57.45,397700.0,40.3766,40.5031,40.3274,40.3766,397700.0
2013-06-07 12:30:00,57.46,57.51,57.3,57.49,180000.0,40.3837,40.4188,40.2712,40.4047,180000.0
2013-06-07 13:00:00,57.5,57.62,57.49,57.57,210300.0,40.4118,40.4961,40.4047,40.461,210300.0
2013-06-07 13:30:00,57.59,57.68,57.43,57.44,327600.0,40.475,40.5383,40.3626,40.3696,327600.0
2013-06-07 14:00:00,57.45,57.46,56.99,57.02,420800.0,40.3766,40.3837,40.0533,40.0744,420800.0
2013-06-07 14:30:00,57.02,57.41,56.96,57.29,341400.0,40.0744,40.3485,40.0322,40.2642,341400.0
2013-06-07 15:00:00,57.29,57.32,57.14,57.26,494000.0,40.2642,40.2853,40.1588,40.2431,494000.0
2013-06-07 15:30:00,57.26,57.46,57.1,57.28,918000.0,40.2431,40.3837,40.1306,40.2571,918000.0
2013-06-10 09:30:00,57.41,57.81,57.11,57.69,1068500.0,40.3485,40.6296,40.1377,40.5453,1068500.0
2013-06-10 10:00:00,57.7,57.99,57.56,57.89,496900.0,40.5523,40.7561,40.4539,40.6859,496900.0
2013-06-10 10:30:00,57.9,58.1,57.81,57.86,368700.0,40.6929,40.8335,40.6296,40.6648,368700.0
2013-06-10 11:00:00,57.87,58.2,57.87,58.04,276500.0,40.6718,40.9037,40.6718,40.7913,276500.0
2013-06-10 11:30:00,58.04,58.3,57.97,58.22,235600.0,40.7913,40.974,40.7421,40.9178,235600.0
2013-06-10 12:00:00,58.23,58.39,58.18,58.3,213500.0,40.9248,41.0373,40.8897,40.974,213500.0
2013-06-10 12:30:00,58.31,58.31,58.09,58.12,156400.0,40.981,40.981,40.8264,40.8475,156400.0
2013-06-10 13:00:00,58.12,58.27,58.05,58.07,224000.0,40.8475,40.9529,40.7983,40.8124,224000.0
2013-06-10 13:30:00,58.07,58.08,57.58,57.73,307000.0,40.8124,40.8194,40.468,40.5734,307000.0
2013-06-10 14:00:00,57.74,57.75,57.25,57.59,392100.0,40.5804,40.5875,40.2361,40.475,392100.0
2013-06-10 14:30:00,57.58,57.61,57.44,57.47,330300.0,40.468,40.4891,40.3696,40.3907,330300.0
2013-06-10 15:00:00,57.47,57.65,57.38,57.57,298000.0,40.3907,40.5172,40.3274,40.461,298000.0
2013-06-10 15:30:00,57.57,57.74,57.34,57.4,727900.0,40.461,40.5804,40.2993,40.3415,727900.0
2013-06-11 09:30:00,56.6,56.85,55.69,56.0,1064400.0,39.7792,39.9549,39.1397,39.3575,1064400.0
2013-06-11 10:00:00,56.0,56.29,55.84,56.07,536000.0,39.3575,39.5614,39.2451,39.4067,536000.0
2013-06-11 10:30:00,56.06,56.32,56.05,56.21,573400.0,39.3997,39.5824,39.3927,39.5051,573400.0
2013-06-11 11:00:00,56.24,56.38,56.11,56.37,377800.0,39.5262,39.6246,39.4349,39.6176,377800.0
2013-06-11 11:30:00,56.38,56.52,56.24,56.49,285100.0,39.6246,39.723,39.5262,39.7019,285100.0
2013-06-11 12:00:00,56.48,56.59,56.42,56.49,190400.0,39.6949,39.7722,39.6527,39.7019,190400.0
2013-06-11 12:30:00,56.5,56.51,56.38,56.44,212400.0,39.709,39.716,39.6246,39.6668,212400.0
2013-06-11 13:00:00,56.46,56.48,56.18,56.19,353700.0,39.6808,39.6949,39.4841,39.4911,353700.0
2013-06-11 13:30:00,56.19,56.2,55.95,55.95,256100.0,39.4911,39.4981,39.3224,39.3224,256100.0
2013-06-11 14:00:00,55.96,56.11,55.86,55.99,288200.0,39.3294,39.4349,39.2592,39.3505,288200.0
2013-06-11 14:30:00,56.03,56.34,55.97,56.33,413200.0,39.3786,39.5965,39.3365,39.5895,413200.0
2013-06-11 15:00:00,56.33,56.4,56.17,56.24,287900.0,39.5895,39.6387,39.477,39.5262,287900.0
2013-06-11 15:30:00,56.23,56.26,56.09,56.14,740800.0,39.5192,39.5403,39.4208,39.4559,740800.0
2013-06-12 09:30:00,56.47,56.75,56.15,56.39,583900.0,39.6879,39.8847,39.463,39.6316,583900.0
2013-06-12 10:00:00,56.38,56.38,56.05,56.24,355300.0,39.6246,39.6246,39.3927,39.5262,355300.0
2013-06-12 10:30:00,56.23,56.34,55.74,55.79,383300.0,39.5192,39.5965,39.1748,39.21,383300.0
2013-06-12 11:00:00,55.79,56.0,55.74,55.9,337200.0,39.21,39.3575,39.1748,39.2873,337200.0
2013-06-12 11:30:00,55.9,56.01,55.54,55.55,326000.0,39.2873,39.3646,39.0343,39.0413,326000.0
2013-06-12 12:00:00,55.55,55.7,55.3,55.41,314000.0,39.0413,39.1467,38.8656,38.9429,314000.0
2013-06-12 12:30:00,55.41,55.68,55.31,55.61,251100.0,38.9429,39.1326,38.8726,39.0834,251100.0
2013-06-12 13:00:00,55.61,55.85,55.54,55.77,119800.0,39.0834,39.2521,39.0343,39.1959,119800.0
2013-06-12 13:30:00,55.77,55.84,55.58,55.74,171800.0,39.1959,39.2451,39.0624,39.1748,171800.0
2013-06-12 14:00:00,55.71,55.74,55.45,55.47,249000.0,39.1537,39.1748,38.971,38.9851,249000.0
2013-06-12 14:30:00,55.48,55.5,55.31,55.4,190200.0,38.9921,39.0061,38.8726,38.9359,190200.0
2013-06-12 15:00:00,55.39,55.46,55.12,55.3,451300.0,38.9288,38.978,38.7391,38.8656,451300.0
2013-06-12 15:30:00,55.31,55.41,55.15,55.37,636300.0,38.8726,38.9429,38.7602,38.9148,636300.0
2013-06-13 09:30:00,55.33,55.72,54.8,55.69,461900.0,38.8867,39.1608,38.5142,39.1397,461900.0
2013-06-13 10:00:00,55.68,55.91,55.5,55.6,354700.0,39.1326,39.2943,39.0061,39.0764,354700.0
2013-06-13 10:30:00,55.63,55.71,55.41,55.45,453600.0,39.0975,39.1537,38.9429,38.971,453600.0
2013-06-13 11:00:00,55.47,55.55,55.23,55.36,344000.0,38.9851,39.0413,38.8164,38.9077,344000.0
2013-06-13 11:30:00,55.36,55.45,55.24,55.4,174100.0,38.9077,38.971,38.8234,38.9359,174100.0
2013-06-13 12:00:00,55.4,55.58,55.35,55.57,351900.0,38.9359,39.0624,38.9007,39.0553,351900.0
2013-06-13 12:30:00,55.58,55.69,55.47,55.69,270700.0,39.0624,39.1397,38.9851,39.1397,270700.0
2013-06-13 13:00:00,55.69,56.11,55.67,56.08,307900.0,39.1397,39.4349,39.1256,39.4138,307900.0
2013-06-13 13:30:00,56.08,56.11,55.97,56.03,137000.0,39.4138,39.4349,39.3365,39.3786,137000.0
2013-06-13 14:00:00,56.02,56.34,56.02,56.16,345000.0,39.3716,39.5965,39.3716,39.47,345000.0
2013-06-13 14:30:00,56.16,56.34,56.09,56.32,272100.0,39.47,39.5965,39.4208,39.5824,272100.0
2013-06-13 15:00:00,56.34,56.44,56.23,56.27,432400.0,39.5965,39.6668,39.5192,39.5473,432400.0
2013-06-13 15:30:00,56.26,56.66,56.23,56.54,762400.0,39.5403,39.8214,39.5192,39.7371,762400.0
2013-06-14 09:30:00,56.39,57.16,56.38,56.86,547800.0,39.6316,40.1728,39.6246,39.962,547800.0
2013-06-14 10:00:00,56.86,57.02,56.63,56.74,250800.0,39.962,40.0744,39.8003,39.8776,250800.0
2013-06-14 10:30:00,56.74,56.8,56.28,56.34,305800.0,39.8776,39.9198,39.5543,39.5965,305800.0
2013-06-14 11:00:00,56.34,56.53,56.26,56.45,281300.0,39.5965,39.73,39.5403,39.6738,281300.0
2013-06-14 11:30:00,56.46,56.55,56.21,56.42,189800.0,39.6808,39.7441,39.5051,39.6527,189800.0
2013-06-14 12:00:00,56.41,56.46,56.25,56.39,130800.0,39.6457,39.6808,39.5332,39.6316,130800.0
2013-06-14 12:30:00,56.39,56.43,56.21,56.33,94300.0,39.6316,39.6598,39.5051,39.5895,94300.0
2013-06-14 13:00:00,56.32,56.32,56.02,56.08,206100.0,39.5824,39.5824,39.3716,39.4138,206100.0
2013-06-14 13:30:00,56.08,56.25,56.05,56.12,91000.0,39.4138,39.5332,39.3927,39.4419,91000.0
2013-06-14 14:00:00,56.12,56.5,56.07,56.47,193300.0,39.4419,39.709,39.4067,39.6879,193300.0
2013-06-14 14:30:00,56.47,56.48,56.15,56.19,125700.0,39.6879,39.6949,39.463,39.4911,125700.0
2013-06-14 15:00:00,56.19,56.59,56.19,56.45,218800.0,39.4911,39.7722,39.4911,39.6738,218800.0
2013-06-14 15:30:00,56.45,56.59,56.4,56.42,554900.0,39.6738,39.7722,39.6387,39.6527,554900.0
2013-06-17 09:30:00,57.31,57.36,56.74,56.95,640200.0,40.2782,40.3134,39.8776,40.0252,640200.0
2013-06-17 10:00:00,56.96,57.22,56.75,57.2,546200.0,40.0322,40.215,39.8847,40.2009,546200.0
2013-06-17 10:30:00,57.19,57.5,57.11,57.41,493800.0,40.1939,40.4118,40.1377,40.3485,493800.0
2013-06-17 11:00:00,57.43,57.5,57.28,57.36,151000.0,40.3626,40.4118,40.2571,40.3134,151000.0
2013-06-17 11:30:00,57.36,57.58,57.32,57.51,240000.0,40.3134,40.468,40.2853,40.4188,240000.0
2013-06-17 12:00:00,57.52,57.59,57.46,57.57,124300.0,40.4258,40.475,40.3837,40.461,124300.0
2013-06-17 12:30:00,57.58,57.69,57.46,57.67,216900.0,40.468,40.5453,40.3837,40.5312,216900.0
2013-06-17 13:00:00,57.66,57.79,57.64,57.73,209900.0,40.5242,40.6156,40.5102,40.5734,209900.0
2013-06-17 13:30:00,57.73,57.84,57.54,57.59,237300.0,40.5734,40.6507,40.4399,40.475,237300.0
2013-06-17 14:00:00,57.59,57.63,57.08,57.24,234700.0,40.475,40.5031,40.1166,40.229,234700.0
2013-06-17 14:30:00,57.26,57.36,56.98,57.08,361900.0,40.2431,40.3134,40.0463,40.1166,361900.0
2013-06-17 15:00:00,57.05,57.21,56.92,57.02,239200.0,40.0955,40.208,40.0041,40.0744,239200.0
2013-06-17 15:30:00,57.04,57.38,57.02,57.12,673100.0,40.0885,40.3274,40.0744,40.1447,673100.0
2013-06-18 09:30:00,57.22,57.54,56.94,57.16,378200.0,40.4616,40.6879,40.2636,40.4192,378200.0
2013-06-18 10:00:00,57.16,57.28,57.06,57.08,184100.0,40.4192,40.504,40.3485,40.3626,184100.0
2013-06-18 10:30:00,57.08,57.22,57.08,57.15,148200.0,40.3626,40.4616,40.3626,40.4121,148200.0
2013-06-18 11:00:00,57.14,57.41,57.12,57.41,179600.0,40.405,40.596,40.3909,40.596,179600.0
2013-06-18 11:30:00,57.41,57.46,57.24,57.3,199700.0,40.596,40.6313,40.4758,40.5182,199700.0
2013-06-18 12:00:00,57.3,57.31,57.11,57.15,170600.0,40.5182,40.5253,40.3838,40.4121,170600.0
2013-06-18 12:30:00,57.15,57.3,57.13,57.29,183600.0,40.4121,40.5182,40.398,40.5111,183600.0
2013-06-18 13:00:00,57.3,57.34,57.17,57.22,161300.0,40.5182,40.5465,40.4263,40.4616,161300.0
2013-06-18 13:30:00,57.22,57.24,57.1,57.19,187800.0,40.4616,40.4758,40.3768,40.4404,187800.0
2013-06-18 14:00:00,57.19,57.27,57.11,57.17,189400.0,40.4404,40.497,40.3838,40.4263,189400.0
2013-06-18 14:30:00,57.19,57.33,57.18,57.26,131000.0,40.4404,40.5394,40.4333,40.4899,131000.0
2013-06-18 15:00:00,57.26,57.29,57.16,57.26,159400.0,40.4899,40.5111,40.4192,40.4899,159400.0
2013-06-18 15:30:00,57.27,57.3,57.05,57.06,541100.0,40.497,40.5182,40.3414,40.3485,541100.0
2013-06-19 09:30:00,57.02,57.48,56.79,57.47,422900.0,40.3202,40.6455,40.1575,40.6384,422900.0
2013-06-19 10:00:00,57.47,57.47,57.17,57.17,257000.0,40.6384,40.6384,40.4263,40.4263,257000.0
2013-06-19 10:30:00,57.17,57.27,57.05,57.16,165800.0,40.4263,40.497,40.3414,40.4192,165800.0
2013-06-19 11:00:00,57.2,57.23,57.06,57.11,104900.0,40.4475,40.4687,40.3485,40.3838,104900.0
2013-06-19 11:30:00,57.11,57.23,57.09,57.12,130200.0,40.3838,40.4687,40.3697,40.3909,130200.0
2013-06-19 12:00:00,57.11,57.17,57.05,57.09,87100.0,40.3838,40.4263,40.3414,40.3697,87100.0
2013-06-19 12:30:00,57.09,57.21,57.07,57.21,107500.0,40.3697,40.4545,40.3555,40.4545,107500.0
2013-06-19 13:00:00,57.21,57.33,57.15,57.27,101500.0,40.4545,40.5394,40.4121,40.497,101500.0
2013-06-19 13:30:00,57.24,57.24,57.13,57.13,88700.0,40.4758,40.4758,40.398,40.398,88700.0
2013-06-19 14:00:00,57.17,57.33,56.8,57.22,207400.0,40.4263,40.5394,40.1646,40.4616,207400.0
2013-06-19 14:30:00,57.21,57.29,56.5,56.55,340300.0,40.4545,40.5111,39.9525,39.9878,340300.0
2013-06-19 15:00:00,56.53,56.96,56.49,56.92,357000.0,39.9737,40.2778,39.9454,40.2495,357000.0
2013-06-19 15:30:00,56.91,56.94,56.37,56.51,659700.0,40.2424,40.2636,39.8606,39.9596,659700.0
2013-06-20 09:30:00,55.29,55.41,54.26,54.77,1768200.0,39.0969,39.1817,38.3685,38.7292,1768200.0
2013-06-20 10:00:00,54.78,54.97,54.45,54.53,929400.0,38.7362,38.8706,38.5029,38.5594,929400.0
2013-06-20 10:30:00,54.53,54.61,54.22,54.27,653800.0,38.5594,38.616,38.3402,38.3756,653800.0
2013-06-20 11:00:00,54.26,54.27,53.68,54.1,701800.0,38.3685,38.3756,37.9584,38.2554,701800.0
2013-06-20 11:30:00,54.07,54.55,54.02,54.49,401400.0,38.2342,38.5736,38.1988,38.5312,401400.0
2013-06-20 12:00:00,54.48,54.8,54.48,54.66,399900.0,38.5241,38.7504,38.5241,38.6514,399900.0
2013-06-20 12:30:00,54.66,54.82,54.54,54.61,399300.0,38.6514,38.7645,38.5665,38.616,399300.0
2013-06-20 13:00:00,54.59,54.85,54.52,54.69,434800.0,38.6019,38.7857,38.5524,38.6726,434800.0
2013-06-20 13:30:00,54.7,54.71,54.37,54.53,283400.0,38.6797,38.6867,38.4463,38.5594,283400.0
2013-06-20 14:00:00,54.53,54.65,53.92,53.94,374000.0,38.5594,38.6443,38.1281,38.1422,374000.0
2013-06-20 14:30:00,53.95,54.11,53.57,53.62,442000.0,38.1493,38.2625,37.8806,37.916,442000.0
2013-06-20 15:00:00,53.65,53.89,53.55,53.66,603300.0,37.9372,38.1069,37.8665,37.9443,603300.0
2013-06-20 15:30:00,53.66,54.11,53.54,53.92,1401100.0,37.9443,38.2625,37.8594,38.1281,1401100.0
2013-06-21 09:30:00,54.49,54.5,53.79,53.87,509300.0,38.5312,38.5382,38.0362,38.0927,509300.0
2013-06-21 10:00:00,53.86,54.1,53.17,53.22,460400.0,38.0857,38.2554,37.5978,37.6331,460400.0
2013-06-21 10:30:00,53.18,53.25,52.75,53.04,478400.0,37.6048,37.6543,37.3008,37.5058,478400.0
2013-06-21 11:00:00,53.05,53.06,52.16,52.23,647400.0,37.5129,37.52,36.8836,36.9331,647400.0
2013-06-21 11:30:00,52.23,52.39,51.92,51.96,712200.0,36.9331,37.0462,36.7139,36.7421,712200.0
2013-06-21 12:00:00,51.96,52.33,51.95,52.24,484000.0,36.7421,37.0038,36.7351,36.9401,484000.0
2013-06-21 12:30:00,52.25,52.85,52.12,52.77,533700.0,36.9472,37.3715,36.8553,37.3149,533700.0
2013-06-21 13:00:00,52.79,52.93,52.55,52.74,359800.0,37.3291,37.428,37.1593,37.2937,359800.0
2013-06-21 13:30:00,52.72,52.81,52.22,52.28,307000.0,37.2796,37.3432,36.926,36.9684,307000.0
2013-06-21 14:00:00,52.3,52.73,52.25,52.64,296700.0,36.9826,37.2866,36.9472,37.223,296700.0
2013-06-21 14:30:00,52.64,52.73,52.4,52.52,293300.0,37.223,37.2866,37.0533,37.1381,293300.0
2013-06-21 15:00:00,52.53,52.91,52.44,52.55,758500.0,37.1452,37.4139,37.0816,37.1593,758500.0
2013-06-21 15:30:00,52.55,52.58,52.25,52.29,1523000.0,37.1593,37.1806,36.9472,36.9755,1523000.0
2013-06-24 09:30:00,50.46,50.65,47.95,48.71,4445500.0,35.6815,35.8158,33.9066,34.444,4445500.0
2013-06-24 10:00:00,48.78,48.82,48.07,48.56,1801300.0,34.4935,34.5218,33.9914,34.3379,1801300.0
2013-06-24 10:30:00,48.57,48.9,48.43,48.76,1677600.0,34.345,34.5783,34.246,34.4793,1677600.0
2013-06-24 11:00:00,48.75,48.98,48.72,48.82,1067500.0,34.4723,34.6349,34.4511,34.5218,1067500.0
2013-06-24 11:30:00,48.82,49.18,48.77,48.9,1035600.0,34.5218,34.7763,34.4864,34.5783,1035600.0
2013-06-24 12:00:00,48.9,49.01,48.65,48.81,828700.0,34.5783,34.6561,34.4016,34.5147,828700.0
2013-06-24 12:30:00,48.81,48.88,48.51,48.79,856200.0,34.5147,34.5642,34.3026,34.5006,856200.0
2013-06-24 13:00:00,48.79,49.28,48.77,49.12,917200.0,34.5006,34.847,34.4864,34.7339,917200.0
2013-06-24 13:30:00,49.12,49.68,48.91,49.67,664400.0,34.7339,35.1299,34.5854,35.1228,664400.0
2013-06-24 14:00:00,49.66,50.49,49.61,50.46,906100.0,35.1158,35.7027,35.0804,35.6815,906100.0
2013-06-24 14:30:00,50.45,50.83,50.16,50.19,708700.0,35.6744,35.9431,35.4693,35.4905,708700.0
2013-06-24 15:00:00,50.2,50.21,49.69,49.74,762600.0,35.4976,35.5047,35.137,35.1723,762600.0
2013-06-24 15:30:00,49.73,49.95,49.42,49.49,1482400.0,35.1653,35.3208,34.946,34.9955,1482400.0
2013-06-25 09:30:00,50.7,51.27,50.58,50.77,1351500.0,35.8512,36.2542,35.7663,35.9007,1351500.0
2013-06-25 10:00:00,50.74,51.02,50.63,50.78,598800.0,35.8794,36.0774,35.8017,35.9077,598800.0
2013-06-25 10:30:00,50.75,50.96,50.51,50.92,511000.0,35.8865,36.035,35.7168,36.0067,511000.0
2013-06-25 11:00:00,50.92,51.14,50.68,51.06,557100.0,36.0067,36.1623,35.837,36.1057,557100.0
2013-06-25 11:30:00,51.03,51.24,50.91,51.15,402000.0,36.0845,36.233,35.9997,36.1694,402000.0
2013-06-25 12:00:00,51.14,51.37,51.03,51.3,323800.0,36.1623,36.3249,36.0845,36.2754,323800.0
2013-06-25 12:30:00,51.32,51.48,51.13,51.13,372500.0,36.2896,36.4027,36.1552,36.1552,372500.0
2013-06-25 13:00:00,51.13,51.29,50.73,50.85,423000.0,36.1552,36.2684,35.8724,35.9572,423000.0
2013-06-25 13:30:00,50.84,50.99,50.6,50.65,346200.0,35.9502,36.0562,35.7805,35.8158,346200.0
2013-06-25 14:00:00,50.65,50.83,50.51,50.65,400800.0,35.8158,35.9431,35.7168,35.8158,400800.0
2013-06-25 14:30:00,50.66,50.97,50.64,50.73,535300.0,35.8229,36.0421,35.8087,35.8724,535300.0
2013-06-25 15:00:00,50.74,50.83,50.66,50.75,396200.0,35.8794,35.9431,35.8229,35.8865,396200.0
2013-06-25 15:30:00,50.75,50.96,50.4,50.63,1848500.0,35.8865,36.035,35.639,35.8017,1848500.0
2013-06-26 09:30:00,51.15,51.32,50.5,50.97,1592000.0,36.1694,36.2896,35.7097,36.0421,1592000.0
2013-06-26 10:00:00,50.98,51.23,50.83,51.0,648700.0,36.0492,36.2259,35.9431,36.0633,648700.0
2013-06-26 10:30:00,50.98,51.19,50.79,50.99,482800.0,36.0492,36.1977,35.9148,36.0562,482800.0
2013-06-26 11:00:00,50.99,51.19,50.91,51.12,453500.0,36.0562,36.1977,35.9997,36.1482,453500.0
2013-06-26 11:30:00,51.11,51.68,51.1,51.55,882200.0,36.1411,36.5441,36.134,36.4522,882200.0
2013-06-26 12:00:00,51.55,51.81,51.35,51.49,402800.0,36.4522,36.6361,36.3108,36.4098,402800.0
2013-06-26 12:30:00,51.48,51.56,51.07,51.13,286100.0,36.4027,36.4593,36.1128,36.1552,286100.0
2013-06-26 13:00:00,51.12,51.23,51.01,51.14,1005300.0,36.1482,36.2259,36.0704,36.1623,1005300.0
2013-06-26 13:30:00,51.14,51.18,50.91,50.98,903700.0,36.1623,36.1906,35.9997,36.0492,903700.0
2013-06-26 14:00:00,50.99,51.51,50.95,51.5,892000.0,36.0562,36.4239,36.0279,36.4169,892000.0
2013-06-26 14:30:00,51.5,51.64,51.4,51.55,442000.0,36.4169,36.5159,36.3462,36.4522,442000.0
2013-06-26 15:00:00,51.55,51.73,51.46,51.55,638000.0,36.4522,36.5795,36.3886,36.4522,638000.0
2013-06-26 15:30:00,51.52,51.61,51.26,51.38,1041700.0,36.431,36.4946,36.2472,36.332,1041700.0
2013-06-27 09:30:00,51.93,52.65,51.85,52.5,1298300.0,36.7209,37.2301,36.6644,37.124,1298300.0
2013-06-27 10:00:00,52.51,52.58,52.18,52.48,707100.0,37.1311,37.1806,36.8977,37.1098,707100.0
2013-06-27 10:30:00,52.48,52.56,52.35,52.43,419800.0,37.1098,37.1664,37.0179,37.0745,419800.0
2013-06-27 11:00:00,52.41,52.59,52.29,52.58,526300.0,37.0603,37.1876,36.9755,37.1806,526300.0
2013-06-27 11:30:00,52.58,52.58,52.47,52.53,223800.0,37.1806,37.1806,37.1028,37.1452,223800.0
2013-06-27 12:00:00,52.53,52.58,52.47,52.52,226400.0,37.1452,37.1806,37.1028,37.1381,226400.0
2013-06-27 12:30:00,52.52,52.72,52.46,52.66,249000.0,37.1381,37.2796,37.0957,37.2371,249000.0
2013-06-27 13:00:00,52.66,52.79,52.49,52.51,333700.0,37.2371,37.3291,37.1169,37.1311,333700.0
2013-06-27 13:30:00,52.51,52.57,52.28,52.28,390200.0,37.1311,37.1735,36.9684,36.9684,390200.0
2013-06-27 14:00:00,52.28,52.56,52.27,52.46,508000.0,36.9684,37.1664,36.9613,37.0957,508000.0
2013-06-27 14:30:00,52.46,52.57,52.46,52.5,265600.0,37.0957,37.1735,37.0957,37.124,265600.0
2013-06-27 15:00:00,52.5,52.59,52.49,52.59,315000.0,37.124,37.1876,37.1169,37.1876,315000.0
2013-06-27 15:30:00,52.59,52.64,52.12,52.14,1293100.0,37.1876,37.223,36.8553,36.8694,1293100.0
2013-06-28 09:30:00,52.5,52.87,52.27,52.35,856800.0,37.124,37.3856,36.9613,37.0179,856800.0
2013-06-28 10:00:00,52.35,52.73,52.31,52.7,665400.0,37.0179,37.2866,36.9896,37.2654,665400.0
2013-06-28 10:30:00,52.7,52.79,52.48,52.71,372300.0,37.2654,37.3291,37.1098,37.2725,372300.0
2013-06-28 11:00:00,52.7,53.08,52.69,52.9,555800.0,37.2654,37.5341,37.2583,37.4068,555800.0
2013-06-28 11:30:00,52.89,53.19,52.88,53.16,397800.0,37.3998,37.6119,37.3927,37.5907,397800.0
2013-06-28 12:00:00,53.16,53.16,52.78,52.93,317700.0,37.5907,37.5907,37.322,37.428,317700.0
2013-06-28 12:30:00,52.93,53.03,52.87,52.92,192100.0,37.428,37.4988,37.3856,37.421,192100.0
2013-06-28 13:00:00,52.92,53.13,52.91,53.03,180000.0,37.421,37.5695,37.4139,37.4988,180000.0
2013-06-28 13:30:00,53.04,53.09,52.95,53.02,198500.0,37.5058,37.5412,37.4422,37.4917,198500.0
2013-06-28 14:00:00,53.02,53.07,52.84,52.92,191900.0,37.4917,37.527,37.3644,37.421,191900.0
2013-06-28 14:30:00,52.92,53.12,52.92,53.09,290600.0,37.421,37.5624,37.421,37.5412,290600.0
2013-06-28 15:00:00,53.09,53.16,53.04,53.13,476400.0,37.5412,37.5907,37.5058,37.5695,476400.0
2013-06-28 15:30:00,53.14,53.41,52.87,52.89,1267900.0,37.5765,37.7675,37.3856,37.3998,1267900.0
2013-07-01 09:30:00,53.98,54.45,53.41,53.51,923800.0,38.1705,38.5029,37.7675,37.8382,923800.0
2013-07-01 10:00:00,53.5,53.81,53.49,53.75,517600.0,37.8311,38.0503,37.824,38.0079,517600.0
2013-07-01 10:30:00,53.74,53.75,53.53,53.66,284300.0,38.0008,38.0079,37.8523,37.9443,284300.0
2013-07-01 11:00:00,53.67,53.76,53.54,53.58,241700.0,37.9513,38.015,37.8594,37.8877,241700.0
2013-07-01 11:30:00,53.58,53.59,53.42,53.46,278800.0,37.8877,37.8948,37.7745,37.8028,278800.0
2013-07-01 12:00:00,53.46,53.53,53.36,53.44,211200.0,37.8028,37.8523,37.7321,37.7887,211200.0
2013-07-01 12:30:00,53.43,53.48,53.35,53.39,204400.0,37.7816,37.817,37.725,37.7533,204400.0
2013-07-01 13:00:00,53.4,53.5,53.38,53.48,184400.0,37.7604,37.8311,37.7463,37.817,184400.0
2013-07-01 13:30:00,53.47,53.48,53.1,53.11,255200.0,37.8099,37.817,37.5483,37.5553,255200.0
2013-07-01 14:00:00,53.11,53.27,53.05,53.15,294300.0,37.5553,37.6685,37.5129,37.5836,294300.0
2013-07-01 14:30:00,53.16,53.24,53.01,53.17,288400.0,37.5907,37.6473,37.4846,37.5978,288400.0
2013-07-01 15:00:00,53.18,53.25,53.1,53.12,213800.0,37.6048,37.6543,37.5483,37.5624,213800.0
2013-07-01 15:30:00,53.11,53.11,52.91,53.0,720400.0,37.5553,37.5553,37.4139,37.4775,720400.0
2013-07-02 09:30:00,53.55,53.6,52.33,52.71,1249600.0,37.8665,37.9018,37.0038,37.2725,1249600.0
2013-07-02 10:00:00,52.71,52.98,52.35,52.84,682900.0,37.2725,37.4634,37.0179,37.3644,682900.0
2013-07-02 10:30:00,52.84,52.96,52.79,52.92,306500.0,37.3644,37.4493,37.3291,37.421,306500.0
2013-07-02 11:00:00,52.92,53.07,52.85,52.9,369100.0,37.421,37.527,37.3715,37.4068,369100.0
2013-07-02 11:30:00,52.9,52.93,52.72,52.77,326100.0,37.4068,37.428,37.2796,37.3149,326100.0
2013-07-02 12:00:00,52.77,52.86,52.73,52.73,173500.0,37.3149,37.3786,37.2866,37.2866,173500.0
2013-07-02 12:30:00,52.74,52.8,52.63,52.72,184700.0,37.2937,37.3361,37.2159,37.2796,184700.0
2013-07-02 13:00:00,52.71,52.72,52.3,52.38,350300.0,37.2725,37.2796,36.9826,37.0391,350300.0
2013-07-02 13:30:00,52.38,52.44,51.94,52.21,481200.0,37.0391,37.0816,36.728,36.9189,481200.0
2013-07-02 14:00:00,52.2,52.2,51.53,51.53,433500.0,36.9118,36.9118,36.4381,36.4381,433500.0
2013-07-02 14:30:00,51.53,51.83,51.5,51.79,411900.0,36.4381,36.6502,36.4169,36.6219,411900.0
2013-07-02 15:00:00,51.8,51.99,51.56,51.57,502900.0,36.629,36.7634,36.4593,36.4664,502900.0
2013-07-02 15:30:00,51.57,51.77,51.53,51.76,816300.0,36.4664,36.6078,36.4381,36.6007,816300.0
2013-07-03 09:30:00,51.23,51.69,50.67,51.01,738000.0,36.2259,36.5512,35.83,36.0704,738000.0
2013-07-03 10:00:00,51.04,51.48,50.96,51.4,585000.0,36.0916,36.4027,36.035,36.3462,585000.0
2013-07-03 10:30:00,51.41,51.48,51.21,51.46,372100.0,36.3532,36.4027,36.2118,36.3886,372100.0
2013-07-03 11:00:00,51.47,51.81,51.46,51.8,361200.0,36.3956,36.6361,36.3886,36.629,361200.0
2013-07-03 11:30:00,51.81,52.16,51.73,52.11,360600.0,36.6361,36.8836,36.5795,36.8482,360600.0
2013-07-03 12:00:00,52.11,52.28,52.05,52.18,282100.0,36.8482,36.9684,36.8058,36.8977,282100.0
2013-07-03 12:30:00,52.18,52.21,51.76,51.8,351400.0,36.8977,36.9189,36.6007,36.629,351400.0
2013-07-05 09:30:00,52.31,52.66,52.15,52.27,463800.0,36.9896,37.2371,36.8765,36.9613,463800.0
2013-07-05 10:00:00,52.25,52.38,51.66,51.97,285300.0,36.9472,37.0391,36.53,36.7492,285300.0
2013-07-05 10:30:00,51.97,52.09,51.76,52.05,151800.0,36.7492,36.8341,36.6007,36.8058,151800.0
2013-07-05 11:00:00,52.05,52.16,51.99,51.99,176100.0,36.8058,36.8836,36.7634,36.7634,176100.0
2013-07-05 11:30:00,51.99,52.13,51.85,52.11,234100.0,36.7634,36.8624,36.6644,36.8482,234100.0
2013-07-05 12:00:00,52.11,52.2,51.95,52.02,241400.0,36.8482,36.9118,36.7351,36.7846,241400.0
2013-07-05 12:30:00,52.02,52.19,52.01,52.09,123600.0,36.7846,36.9048,36.7775,36.8341,123600.0
2013-07-05 13:00:00,52.09,52.1,51.99,52.04,96600.0,36.8341,36.8411,36.7634,36.7987,96600.0
2013-07-05 13:30:00,52.05,52.17,51.96,52.12,123900.0,36.8058,36.8906,36.7421,36.8553,123900.0
2013-07-05 14:00:00,52.12,52.36,52.12,52.3,133800.0,36.8553,37.025,36.8553,36.9826,133800.0
2013-07-05 14:30:00,52.3,52.43,52.23,52.39,284000.0,36.9826,37.0745,36.9331,37.0462,284000.0
2013-07-05 15:00:00,52.39,52.46,52.32,52.37,247400.0,37.0462,37.0957,36.9967,37.0321,247400.0
2013-07-05 15:30:00,52.37,52.52,52.34,52.47,471200.0,37.0321,37.1381,37.0108,37.1028,471200.0
2013-07-08 09:30:00,52.62,53.34,52.54,53.18,798100.0,37.2088,37.718,37.1523,37.6048,798100.0
2013-07-08 10:00:00,53.19,53.4,52.97,53.18,401700.0,37.6119,37.7604,37.4563,37.6048,401700.0
2013-07-08 10:30:00,53.18,53.28,53.05,53.2,277600.0,37.6048,37.6755,37.5129,37.619,277600.0
2013-07-08 11:00:00,53.2,53.35,53.15,53.25,209600.0,37.619,37.725,37.5836,37.6543,209600.0
2013-07-08 11:30:00,53.24,53.25,53.02,53.03,215700.0,37.6473,37.6543,37.4917,37.4988,215700.0
2013-07-08 12:00:00,53.04,53.12,52.88,52.88,267000.0,37.5058,37.5624,37.3927,37.3927,267000.0
2013-07-08 12:30:00,52.89,53.0,52.7,52.79,219900.0,37.3998,37.4775,37.2654,37.3291,219900.0
2013-07-08 13:00:00,52.79,52.89,52.73,52.83,196500.0,37.3291,37.3998,37.2866,37.3573,196500.0
2013-07-08 13:30:00,52.82,53.05,52.82,53.05,126500.0,37.3503,37.5129,37.3503,37.5129,126500.0
2013-07-08 14:00:00,53.05,53.12,52.92,52.96,365800.0,37.5129,37.5624,37.421,37.4493,365800.0
2013-07-08 14:30:00,52.97,53.02,52.74,52.85,212800.0,37.4563,37.4917,37.2937,37.3715,212800.0
2013-07-08 15:00:00,52.84,52.94,52.6,52.6,289000.0,37.3644,37.4351,37.1947,37.1947,289000.0
2013-07-08 15:30:00,52.6,52.65,52.42,52.48,814600.0,37.1947,37.2301,37.0674,37.1098,814600.0
2013-07-09 09:30:00,52.68,53.04,52.28,52.3,623800.0,37.2513,37.5058,36.9684,36.9826,623800.0
2013-07-09 10:00:00,52.3,52.37,51.96,52.06,417900.0,36.9826,37.0321,36.7421,36.8129,417900.0
2013-07-09 10:30:00,52.04,52.46,52.02,52.36,391000.0,36.7987,37.0957,36.7846,37.025,391000.0
2013-07-09 11:00:00,52.36,52.61,52.35,52.59,330100.0,37.025,37.2018,37.0179,37.1876,330100.0
2013-07-09 11:30:00,52.59,52.91,52.54,52.82,421000.0,37.1876,37.4139,37.1523,37.3503,421000.0
2013-07-09 12:00:00,52.82,52.89,52.73,52.81,244100.0,37.3503,37.3998,37.2866,37.3432,244100.0
2013-07-09 12:30:00,52.81,53.07,52.8,53.07,228700.0,37.3432,37.527,37.3361,37.527,228700.0
2013-07-09 13:00:00,53.07,53.14,52.94,53.01,210200.0,37.527,37.5765,37.4351,37.4846,210200.0
2013-07-09 13:30:00,53.01,53.04,52.86,53.03,166500.0,37.4846,37.5058,37.3786,37.4988,166500.0
2013-07-09 14:00:00,53.03,53.23,53.0,53.17,289000.0,37.4988,37.6402,37.4775,37.5978,289000.0
2013-07-09 14:30:00,53.18,53.2,53.1,53.19,196300.0,37.6048,37.619,37.5483,37.6119,196300.0
2013-07-09 15:00:00,53.19,53.25,53.15,53.25,283600.0,37.6119,37.6543,37.5836,37.6543,283600.0
2013-07-09 15:30:00,53.24,53.31,53.05,53.12,630500.0,37.6473,37.6968,37.5129,37.5624,630500.0
2013-07-10 09:30:00,53.07,53.38,52.79,53.22,422800.0,37.527,37.7463,37.3291,37.6331,422800.0
2013-07-10 10:00:00,53.22,53.3,52.83,52.9,384100.0,37.6331,37.6897,37.3573,37.4068,384100.0
2013-07-10 10:30:00,52.9,53.12,52.85,52.96,239600.0,37.4068,37.5624,37.3715,37.4493,239600.0
2013-07-10 11:00:00,52.96,53.0,52.74,52.81,208900.0,37.4493,37.4775,37.2937,37.3432,208900.0
2013-07-10 11:30:00,52.83,53.09,52.83,52.93,175000.0,37.3573,37.5412,37.3573,37.428,175000.0
2013-07-10 12:00:00,52.93,53.02,52.86,52.93,110100.0,37.428,37.4917,37.3786,37.428,110100.0
2013-07-10 12:30:00,52.93,53.09,52.92,53.03,112400.0,37.428,37.5412,37.421,37.4988,112400.0
2013-07-10 13:00:00,53.03,53.05,52.88,52.93,113300.0,37.4988,37.5129,37.3927,37.428,113300.0
2013-07-10 13:30:00,52.93,52.97,52.85,52.89,90300.0,37.428,37.4563,37.3715,37.3998,90300.0
2013-07-10 14:00:00,52.89,53.26,52.89,53.0,349900.0,37.3998,37.6614,37.3998,37.4775,349900.0
2013-07-10 14:30:00,53.02,53.07,52.77,52.91,178700.0,37.4917,37.527,37.3149,37.4139,178700.0
2013-07-10 15:00:00,52.9,53.1,52.77,53.03,225500.0,37.4068,37.5483,37.3149,37.4988,225500.0
2013-07-10 15:30:00,53.02,53.19,52.97,53.17,361200.0,37.4917,37.6119,37.4563,37.5978,361200.0
2013-07-11 09:30:00,54.04,54.35,53.98,54.06,703600.0,38.213,38.4322,38.1705,38.2271,703600.0
2013-07-11 10:00:00,54.07,54.12,53.89,54.1,415000.0,38.2342,38.2695,38.1069,38.2554,415000.0
2013-07-11 10:30:00,54.09,54.1,53.85,53.97,315500.0,38.2483,38.2554,38.0786,38.1635,315500.0
2013-07-11 11:00:00,53.97,54.22,53.88,54.21,355700.0,38.1635,38.3402,38.0998,38.3332,355700.0
2013-07-11 11:30:00,54.22,54.23,53.96,54.13,246200.0,38.3402,38.3473,38.1564,38.2766,246200.0
2013-07-11 12:00:00,54.12,54.19,54.0,54.18,324300.0,38.2695,38.319,38.1847,38.312,324300.0
2013-07-11 12:30:00,54.17,54.28,54.14,54.27,274100.0,38.3049,38.3827,38.2837,38.3756,274100.0
2013-07-11 13:00:00,54.27,54.28,54.1,54.26,264300.0,38.3756,38.3827,38.2554,38.3685,264300.0
2013-07-11 13:30:00,54.26,54.28,54.16,54.24,185300.0,38.3685,38.3827,38.2978,38.3544,185300.0
2013-07-11 14:00:00,54.24,54.4,54.2,54.4,309400.0,38.3544,38.4675,38.3261,38.4675,309400.0
2013-07-11 14:30:00,54.4,54.48,54.28,54.33,367300.0,38.4675,38.5241,38.3827,38.418,367300.0
2013-07-11 15:00:00,54.32,54.49,54.31,54.4,338100.0,38.411,38.5312,38.4039,38.4675,338100.0
2013-07-11 15:30:00,54.4,54.57,54.34,54.55,1085400.0,38.4675,38.5877,38.4251,38.5736,1085400.0
2013-07-12 09:30:00,54.5,54.95,54.35,54.64,561700.0,38.5382,38.8564,38.4322,38.6372,561700.0
2013-07-12 10:00:00,54.65,54.75,54.38,54.39,310500.0,38.6443,38.715,38.4534,38.4605,310500.0
2013-07-12 10:30:00,54.39,54.69,54.34,54.54,272300.0,38.4605,38.6726,38.4251,38.5665,272300.0
2013-07-12 11:00:00,54.53,54.72,54.52,54.59,195600.0,38.5594,38.6938,38.5524,38.6019,195600.0
2013-07-12 11:30:00,54.6,54.68,54.28,54.32,149300.0,38.6089,38.6655,38.3827,38.411,149300.0
2013-07-12 12:00:00,54.32,54.4,54.21,54.25,155300.0,38.411,38.4675,38.3332,38.3615,155300.0
2013-07-12 12:30:00,54.26,54.42,54.24,54.4,101400.0,38.3685,38.4817,38.3544,38.4675,101400.0
2013-07-12 13:00:00,54.38,54.39,54.3,54.31,79400.0,38.4534,38.4605,38.3968,38.4039,79400.0
2013-07-12 13:30:00,54.31,54.35,54.17,54.17,200800.0,38.4039,38.4322,38.3049,38.3049,200800.0
2013-07-12 14:00:00,54.16,54.28,53.96,54.02,322900.0,38.2978,38.3827,38.1564,38.1988,322900.0
2013-07-12 14:30:00,54.03,54.2,54.03,54.18,130800.0,38.2059,38.3261,38.2059,38.312,130800.0
2013-07-12 15:00:00,54.19,54.19,54.05,54.12,169800.0,38.319,38.319,38.22,38.2695,169800.0
2013-07-12 15:30:00,54.12,54.17,54.02,54.13,611100.0,38.2695,38.3049,38.1988,38.2766,611100.0
2013-07-15 09:30:00,54.32,54.95,54.3,54.75,576100.0,38.411,38.8564,38.3968,38.715,576100.0
2013-07-15 10:00:00,54.8,55.11,54.73,54.99,487300.0,38.7504,38.9696,38.7009,38.8847,487300.0
2013-07-15 10:30:00,55.0,55.06,54.94,55.05,229300.0,38.8918,38.9342,38.8494,38.9272,229300.0
2013-07-15 11:00:00,55.05,55.18,54.94,55.14,373800.0,38.9272,39.0191,38.8494,38.9908,373800.0
2013-07-15 11:30:00,55.14,55.23,55.01,55.04,167200.0,38.9908,39.0544,38.8989,38.9201,167200.0
2013-07-15 12:00:00,55.04,55.11,55.02,55.06,75600.0,38.9201,38.9696,38.9059,38.9342,75600.0
2013-07-15 12:30:00,55.06,55.06,54.83,54.93,188500.0,38.9342,38.9342,38.7716,38.8423,188500.0
2013-07-15 13:00:00,54.93,55.0,54.88,54.89,92200.0,38.8423,38.8918,38.8069,38.814,92200.0
2013-07-15 13:30:00,54.89,55.01,54.87,54.99,60600.0,38.814,38.8989,38.7999,38.8847,60600.0
2013-07-15 14:00:00,54.99,55.04,54.8,54.83,186100.0,38.8847,38.9201,38.7504,38.7716,186100.0
2013-07-15 14:30:00,54.83,54.92,54.76,54.92,187600.0,38.7716,38.8352,38.7221,38.8352,187600.0
2013-07-15 15:00:00,54.92,54.93,54.8,54.8,125800.0,38.8352,38.8423,38.7504,38.7504,125800.0
2013-07-15 15:30:00,54.82,54.91,54.79,54.83,448900.0,38.7645,38.8282,38.7433,38.7716,448900.0
2013-07-16 09:30:00,55.08,55.14,54.82,54.9,450600.0,38.9484,38.9908,38.7645,38.8211,450600.0
2013-07-16 10:00:00,54.91,55.06,54.89,54.93,333300.0,38.8282,38.9342,38.814,38.8423,333300.0
2013-07-16 10:30:00,54.94,55.14,54.93,54.97,252600.0,38.8494,38.9908,38.8423,38.8706,252600.0
2013-07-16 11:00:00,54.97,55.05,54.76,54.84,241300.0,38.8706,38.9272,38.7221,38.7787,241300.0
2013-07-16 11:30:00,54.85,54.86,54.52,54.59,209700.0,38.7857,38.7928,38.5524,38.6019,209700.0
2013-07-16 12:00:00,54.6,54.82,54.56,54.81,188600.0,38.6089,38.7645,38.5807,38.7574,188600.0
2013-07-16 12:30:00,54.82,54.84,54.56,54.59,226500.0,38.7645,38.7787,38.5807,38.6019,226500.0
2013-07-16 13:00:00,54.59,54.78,54.58,54.68,118800.0,38.6019,38.7362,38.5948,38.6655,118800.0
2013-07-16 13:30:00,54.63,54.76,54.59,54.74,118100.0,38.6302,38.7221,38.6019,38.7079,118100.0
2013-07-16 14:00:00,54.75,54.91,54.73,54.9,130900.0,38.715,38.8282,38.7009,38.8211,130900.0
2013-07-16 14:30:00,54.89,54.92,54.72,54.88,132900.0,38.814,38.8352,38.6938,38.8069,132900.0
2013-07-16 15:00:00,54.88,54.91,54.75,54.87,133400.0,38.8069,38.8282,38.715,38.7999,133400.0
2013-07-16 15:30:00,54.87,54.99,54.84,54.98,343900.0,38.7999,38.8847,38.7787,38.8777,343900.0
2013-07-17 09:30:00,54.92,55.14,54.81,54.95,416200.0,38.8352,38.9908,38.7574,38.8564,416200.0
2013-07-17 10:00:00,54.95,55.25,54.93,55.17,246900.0,38.8564,39.0686,38.8423,39.012,246900.0
2013-07-17 10:30:00,55.18,55.2,54.95,55.13,329000.0,39.0191,39.0332,38.8564,38.9837,329000.0
2013-07-17 11:00:00,55.13,55.16,55.03,55.08,170100.0,38.9837,39.0049,38.913,38.9484,170100.0
2013-07-17 11:30:00,55.08,55.14,54.95,54.96,138000.0,38.9484,38.9908,38.8564,38.8635,138000.0
2013-07-17 12:00:00,54.95,55.13,54.93,54.96,115900.0,38.8564,38.9837,38.8423,38.8635,115900.0
2013-07-17 12:30:00,54.97,55.05,54.94,55.0,93500.0,38.8706,38.9272,38.8494,38.8918,93500.0
2013-07-17 13:00:00,55.0,55.01,54.87,54.88,101900.0,38.8918,38.8989,38.7999,38.8069,101900.0
2013-07-17 13:30:00,54.88,54.94,54.84,54.9,88500.0,38.8069,38.8494,38.7787,38.8211,88500.0
2013-07-17 14:00:00,54.89,55.02,54.87,54.95,116200.0,38.814,38.9059,38.7999,38.8564,116200.0
2013-07-17 14:30:00,54.96,54.96,54.86,54.89,171400.0,38.8635,38.8635,38.7928,38.814,171400.0
2013-07-17 15:00:00,54.91,55.0,54.88,54.92,136800.0,38.8282,38.8918,38.8069,38.8352,136800.0
2013-07-17 15:30:00,54.92,55.0,54.82,54.93,347100.0,38.8352,38.8918,38.7645,38.8423,347100.0
2013-07-18 09:30:00,55.0,55.48,55.0,55.3,368600.0,38.8918,39.2312,38.8918,39.1039,368600.0
2013-07-18 10:00:00,55.33,55.69,55.27,55.65,521600.0,39.1251,39.3797,39.0827,39.3514,521600.0
2013-07-18 10:30:00,55.65,55.82,55.38,55.79,564000.0,39.3514,39.4716,39.1605,39.4504,564000.0
2013-07-18 11:00:00,55.79,55.89,55.69,55.78,212900.0,39.4504,39.5211,39.3797,39.4434,212900.0
2013-07-18 11:30:00,55.79,55.83,55.71,55.79,126400.0,39.4504,39.4787,39.3939,39.4504,126400.0
2013-07-18 12:00:00,55.8,55.84,55.7,55.71,134600.0,39.4575,39.4858,39.3868,39.3939,134600.0
2013-07-18 12:30:00,55.73,55.79,55.67,55.79,137500.0,39.408,39.4504,39.3656,39.4504,137500.0
2013-07-18 13:00:00,55.79,56.01,55.77,55.92,348200.0,39.4504,39.606,39.4363,39.5423,348200.0
2013-07-18 13:30:00,55.92,56.1,55.91,56.05,207400.0,39.5423,39.6696,39.5353,39.6343,207400.0
2013-07-18 14:00:00,56.04,56.3,56.04,56.3,308000.0,39.6272,39.8111,39.6272,39.8111,308000.0
2013-07-18 14:30:00,56.29,56.43,56.22,56.23,313900.0,39.804,39.903,39.7545,39.7616,313900.0
2013-07-18 15:00:00,56.23,56.26,56.04,56.18,236600.0,39.7616,39.7828,39.6272,39.7262,236600.0
2013-07-18 15:30:00,56.18,56.18,56.09,56.15,487100.0,39.7262,39.7262,39.6626,39.705,487100.0
2013-07-19 09:30:00,56.08,56.15,55.65,55.92,656400.0,39.6555,39.705,39.3514,39.5423,656400.0
2013-07-19 10:00:00,55.96,56.15,55.78,55.84,271100.0,39.5706,39.705,39.4434,39.4858,271100.0
2013-07-19 10:30:00,55.83,55.91,55.7,55.7,303500.0,39.4787,39.5353,39.3868,39.3868,303500.0
2013-07-19 11:00:00,55.71,55.8,55.55,55.8,205000.0,39.3939,39.4575,39.2807,39.4575,205000.0
2013-07-19 11:30:00,55.82,55.82,55.69,55.76,125500.0,39.4716,39.4716,39.3797,39.4292,125500.0
2013-07-19 12:00:00,55.78,55.78,55.63,55.64,163100.0,39.4434,39.4434,39.3373,39.3444,163100.0
2013-07-19 12:30:00,55.64,55.67,55.62,55.67,107100.0,39.3444,39.3656,39.3302,39.3656,107100.0
2013-07-19 13:00:00,55.67,55.85,55.66,55.78,126500.0,39.3656,39.4929,39.3585,39.4434,126500.0
2013-07-19 13:30:00,55.79,55.82,55.65,55.73,176600.0,39.4504,39.4716,39.3514,39.408,176600.0
2013-07-19 14:00:00,55.74,55.79,55.72,55.78,142600.0,39.4151,39.4504,39.4009,39.4434,142600.0
2013-07-19 14:30:00,55.78,55.82,55.77,55.79,180300.0,39.4434,39.4716,39.4363,39.4504,180300.0
2013-07-19 15:00:00,55.8,55.86,55.76,55.85,195900.0,39.4575,39.4999,39.4292,39.4929,195900.0
2013-07-19 15:30:00,55.85,55.96,55.79,55.95,622700.0,39.4929,39.5706,39.4504,39.5636,622700.0
2013-07-22 09:30:00,55.64,55.78,55.27,55.47,683600.0,39.3444,39.4434,39.0827,39.2241,683600.0
2013-07-22 10:00:00,55.47,55.87,55.42,55.66,401000.0,39.2241,39.507,39.1888,39.3585,401000.0
2013-07-22 10:30:00,55.66,55.97,55.6,55.75,251000.0,39.3585,39.5777,39.3161,39.4221,251000.0
2013-07-22 11:00:00,55.75,55.88,55.65,55.88,210400.0,39.4221,39.5141,39.3514,39.5141,210400.0
2013-07-22 11:30:00,55.88,55.99,55.82,55.83,217100.0,39.5141,39.5918,39.4716,39.4787,217100.0
2013-07-22 12:00:00,55.83,56.08,55.81,56.08,181800.0,39.4787,39.6555,39.4646,39.6555,181800.0
2013-07-22 12:30:00,56.08,56.15,56.04,56.05,241200.0,39.6555,39.705,39.6272,39.6343,241200.0
2013-07-22 13:00:00,56.05,56.18,56.05,56.17,171900.0,39.6343,39.7262,39.6343,39.7191,171900.0
2013-07-22 13:30:00,56.16,56.24,56.09,56.22,133400.0,39.7121,39.7686,39.6626,39.7545,133400.0
2013-07-22 14:00:00,56.22,56.43,56.22,56.24,271600.0,39.7545,39.903,39.7545,39.7686,271600.0
2013-07-22 14:30:00,56.23,56.33,56.15,56.33,186000.0,39.7616,39.8323,39.705,39.8323,186000.0
2013-07-22 15:00:00,56.32,56.35,56.05,56.06,322400.0,39.8252,39.8464,39.6343,39.6413,322400.0
2013-07-22 15:30:00,56.05,56.22,56.04,56.16,505900.0,39.6343,39.7545,39.6272,39.7121,505900.0
2013-07-23 09:30:00,56.5,56.55,56.18,56.34,423600.0,39.9525,39.9878,39.7262,39.8393,423600.0
2013-07-23 10:00:00,56.36,56.45,56.0,56.07,371400.0,39.8535,39.9171,39.5989,39.6484,371400.0
2013-07-23 10:30:00,56.07,56.19,56.03,56.03,301300.0,39.6484,39.7333,39.6201,39.6201,301300.0
2013-07-23 11:00:00,56.03,56.18,56.02,56.08,274000.0,39.6201,39.7262,39.6131,39.6555,274000.0
2013-07-23 11:30:00,56.07,56.07,55.85,55.96,203200.0,39.6484,39.6484,39.4929,39.5706,203200.0
2013-07-23 12:00:00,55.97,56.24,55.96,56.16,151800.0,39.5777,39.7686,39.5706,39.7121,151800.0
2013-07-23 12:30:00,56.16,56.21,55.96,55.97,114900.0,39.7121,39.7474,39.5706,39.5777,114900.0
2013-07-23 13:00:00,55.96,56.16,55.96,56.1,114800.0,39.5706,39.7121,39.5706,39.6696,114800.0
2013-07-23 13:30:00,56.1,56.23,56.07,56.12,171600.0,39.6696,39.7616,39.6484,39.6838,171600.0
2013-07-23 14:00:00,56.12,56.17,55.89,55.95,155500.0,39.6838,39.7191,39.5211,39.5636,155500.0
2013-07-23 14:30:00,55.95,55.99,55.87,55.92,165500.0,39.5636,39.5918,39.507,39.5423,165500.0
2013-07-23 15:00:00,55.92,55.99,55.86,55.87,193700.0,39.5423,39.5918,39.4999,39.507,193700.0
2013-07-23 15:30:00,55.87,55.97,55.69,55.71,436500.0,39.507,39.5777,39.3797,39.3939,436500.0
2013-07-24 09:30:00,56.07,56.2,55.62,55.7,463900.0,39.6484,39.7403,39.3302,39.3868,463900.0
2013-07-24 10:00:00,55.69,55.71,55.19,55.31,447800.0,39.3797,39.3939,39.0261,39.111,447800.0
2013-07-24 10:30:00,55.31,55.34,54.96,55.06,395900.0,39.111,39.1322,38.8635,38.9342,395900.0
2013-07-24 11:00:00,55.06,55.56,55.0,55.55,384000.0,38.9342,39.2878,38.8918,39.2807,384000.0
2013-07-24 11:30:00,55.53,55.59,55.36,55.41,193600.0,39.2666,39.309,39.1464,39.1817,193600.0
2013-07-24 12:00:00,55.42,55.55,55.16,55.27,152800.0,39.1888,39.2807,39.0049,39.0827,152800.0
2013-07-24 12:30:00,55.28,55.29,55.06,55.08,128200.0,39.0898,39.0969,38.9342,38.9484,128200.0
2013-07-24 13:00:00,55.1,55.16,55.01,55.02,139200.0,38.9625,39.0049,38.8989,38.9059,139200.0
2013-07-24 13:30:00,55.02,55.04,54.82,54.89,351000.0,38.9059,38.9201,38.7645,38.814,351000.0
2013-07-24 14:00:00,54.9,54.93,54.7,54.7,353700.0,38.8211,38.8423,38.6797,38.6797,353700.0
2013-07-24 14:30:00,54.71,54.88,54.71,54.86,262600.0,38.6867,38.8069,38.6867,38.7928,262600.0
2013-07-24 15:00:00,54.86,54.95,54.75,54.93,409000.0,38.7928,38.8564,38.715,38.8423,409000.0
2013-07-24 15:30:00,54.92,54.96,54.58,54.95,1077900.0,38.8352,38.8635,38.5948,38.8564,1077900.0
2013-07-25 09:30:00,54.81,54.82,53.61,53.69,1709800.0,38.7574,38.7645,37.9089,37.9655,1709800.0
2013-07-25 10:00:00,53.65,54.01,53.59,53.63,859200.0,37.9372,38.1917,37.8948,37.923,859200.0
2013-07-25 10:30:00,53.62,53.78,52.9,53.45,1364000.0,37.916,38.0291,37.4068,37.7958,1364000.0
2013-07-25 11:00:00,53.45,53.59,53.2,53.46,719500.0,37.7958,37.8948,37.619,37.8028,719500.0
2013-07-25 11:30:00,53.46,53.84,53.44,53.69,620600.0,37.8028,38.0715,37.7887,37.9655,620600.0
2013-07-25 12:00:00,53.69,54.08,53.54,53.9,360000.0,37.9655,38.2412,37.8594,38.114,360000.0
2013-07-25 12:30:00,53.91,54.47,53.91,54.42,372000.0,38.121,38.517,38.121,38.4817,372000.0
2013-07-25 13:00:00,54.42,54.42,54.17,54.33,386700.0,38.4817,38.4817,38.3049,38.418,386700.0
2013-07-25 13:30:00,54.34,54.5,54.33,54.42,317200.0,38.4251,38.5382,38.418,38.4817,317200.0
2013-07-25 14:00:00,54.42,54.5,54.26,54.29,214100.0,38.4817,38.5382,38.3685,38.3897,214100.0
2013-07-25 14:30:00,54.29,54.34,54.06,54.08,356800.0,38.3897,38.4251,38.2271,38.2412,356800.0
2013-07-25 15:00:00,54.08,54.63,54.05,54.6,453200.0,38.2412,38.6302,38.22,38.6089,453200.0
2013-07-25 15:30:00,54.61,54.61,54.3,54.4,627000.0,38.616,38.616,38.3968,38.4675,627000.0
2013-07-26 09:30:00,54.36,54.69,53.91,54.66,612100.0,38.4392,38.6726,38.121,38.6514,612100.0
2013-07-26 10:00:00,54.64,55.0,54.58,54.75,423400.0,38.6372,38.8918,38.5948,38.715,423400.0
2013-07-26 10:30:00,54.74,54.85,54.22,54.35,213900.0,38.7079,38.7857,38.3402,38.4322,213900.0
2013-07-26 11:00:00,54.34,54.49,54.3,54.37,160600.0,38.4251,38.5312,38.3968,38.4463,160600.0
2013-07-26 11:30:00,54.37,54.61,54.37,54.41,187600.0,38.4463,38.616,38.4463,38.4746,187600.0
2013-07-26 12:00:00,54.41,54.91,54.41,54.87,152100.0,38.4746,38.8282,38.4746,38.7999,152100.0
2013-07-26 12:30:00,54.86,54.9,54.68,54.69,200800.0,38.7928,38.8211,38.6655,38.6726,200800.0
2013-07-26 13:00:00,54.7,54.96,54.68,54.86,149100.0,38.6797,38.8635,38.6655,38.7928,149100.0
2013-07-26 13:30:00,54.86,54.87,54.73,54.78,225700.0,38.7928,38.7999,38.7009,38.7362,225700.0
2013-07-26 14:00:00,54.76,54.76,54.58,54.58,159700.0,38.7221,38.7221,38.5948,38.5948,159700.0
2013-07-26 14:30:00,54.59,54.67,54.54,54.6,240100.0,38.6019,38.6584,38.5665,38.6089,240100.0
2013-07-26 15:00:00,54.6,54.97,54.59,54.95,289400.0,38.6089,38.8706,38.6019,38.8564,289400.0
2013-07-26 15:30:00,54.94,55.08,54.87,54.94,616100.0,38.8494,38.9484,38.7999,38.8494,616100.0
2013-07-29 09:30:00,54.77,55.52,54.7,55.32,544000.0,38.7292,39.2595,38.6797,39.1181,544000.0
2013-07-29 10:00:00,55.33,55.38,55.03,55.1,270100.0,39.1251,39.1605,38.913,38.9625,270100.0
2013-07-29 10:30:00,55.1,55.14,54.91,54.99,214300.0,38.9625,38.9908,38.8282,38.8847,214300.0
2013-07-29 11:00:00,54.97,55.0,54.64,54.7,255700.0,38.8706,38.8918,38.6372,38.6797,255700.0
2013-07-29 11:30:00,54.7,54.86,54.62,54.76,155100.0,38.6797,38.7928,38.6231,38.7221,155100.0
2013-07-29 12:00:00,54.75,54.76,54.64,54.73,95200.0,38.715,38.7221,38.6372,38.7009,95200.0
2013-07-29 12:30:00,54.72,54.82,54.67,54.72,127100.0,38.6938,38.7645,38.6584,38.6938,127100.0
2013-07-29 13:00:00,54.72,54.82,54.69,54.73,109500.0,38.6938,38.7645,38.6726,38.7009,109500.0
2013-07-29 13:30:00,54.74,54.76,54.62,54.68,179800.0,38.7079,38.7221,38.6231,38.6655,179800.0
2013-07-29 14:00:00,54.67,54.98,54.65,54.97,188500.0,38.6584,38.8777,38.6443,38.8706,188500.0
2013-07-29 14:30:00,54.97,55.05,54.88,54.9,126300.0,38.8706,38.9272,38.8069,38.8211,126300.0
2013-07-29 15:00:00,54.9,54.91,54.77,54.85,173400.0,38.8211,38.8282,38.7292,38.7857,173400.0
2013-07-29 15:30:00,54.85,54.94,54.79,54.86,373000.0,38.7857,38.8494,38.7433,38.7928,373000.0
2013-07-30 09:30:00,55.15,55.64,55.15,55.49,553800.0,38.9979,39.3444,38.9979,39.2383,553800.0
2013-07-30 10:00:00,55.49,55.93,55.46,55.92,540800.0,39.2383,39.5494,39.2171,39.5423,540800.0
2013-07-30 10:30:00,55.91,56.0,55.75,55.84,342600.0,39.5353,39.5989,39.4221,39.4858,342600.0
2013-07-30 11:00:00,55.84,56.16,55.76,56.12,407400.0,39.4858,39.7121,39.4292,39.6838,407400.0
2013-07-30 11:30:00,56.12,56.38,56.12,56.21,406600.0,39.6838,39.8676,39.6838,39.7474,406600.0
2013-07-30 12:00:00,56.2,56.44,56.18,56.39,274800.0,39.7403,39.9101,39.7262,39.8747,274800.0
2013-07-30 12:30:00,56.39,56.4,56.2,56.35,262300.0,39.8747,39.8818,39.7403,39.8464,262300.0
2013-07-30 13:00:00,56.35,56.37,56.05,56.05,239500.0,39.8464,39.8606,39.6343,39.6343,239500.0
2013-07-30 13:30:00,56.04,56.14,55.95,56.1,190200.0,39.6272,39.6979,39.5636,39.6696,190200.0
2013-07-30 14:00:00,56.1,56.3,56.08,56.3,178800.0,39.6696,39.8111,39.6555,39.8111,178800.0
2013-07-30 14:30:00,56.29,56.43,56.29,56.37,275800.0,39.804,39.903,39.804,39.8606,275800.0
2013-07-30 15:00:00,56.37,56.44,56.3,56.33,297700.0,39.8606,39.9101,39.8111,39.8323,297700.0
2013-07-30 15:30:00,56.33,56.38,56.26,56.26,798200.0,39.8323,39.8676,39.7828,39.7828,798200.0
2013-07-31 09:30:00,56.39,56.45,56.0,56.06,413700.0,39.8747,39.9171,39.5989,39.6413,413700.0
2013-07-31 10:00:00,56.07,56.19,55.85,56.16,324300.0,39.6484,39.7333,39.4929,39.7121,324300.0
2013-07-31 10:30:00,56.16,56.2,55.91,56.1,255200.0,39.7121,39.7403,39.5353,39.6696,255200.0
2013-07-31 11:00:00,56.1,56.18,56.0,56.07,113800.0,39.6696,39.7262,39.5989,39.6484,113800.0
2013-07-31 11:30:00,56.07,56.1,56.0,56.05,93600.0,39.6484,39.6696,39.5989,39.6343,93600.0
2013-07-31 12:00:00,56.04,56.04,55.88,55.88,162000.0,39.6272,39.6272,39.5141,39.5141,162000.0
2013-07-31 12:30:00,55.89,55.97,55.81,55.96,219000.0,39.5211,39.5777,39.4646,39.5706,219000.0
2013-07-31 13:00:00,55.97,56.0,55.81,55.82,137800.0,39.5777,39.5989,39.4646,39.4716,137800.0
2013-07-31 13:30:00,55.83,55.93,55.82,55.9,166600.0,39.4787,39.5494,39.4716,39.5282,166600.0
2013-07-31 14:00:00,55.89,55.97,55.72,55.91,194700.0,39.5211,39.5777,39.4009,39.5353,194700.0
2013-07-31 14:30:00,55.92,56.03,55.88,55.99,312900.0,39.5423,39.6201,39.5141,39.5918,312900.0
2013-07-31 15:00:00,55.99,55.99,55.84,55.86,264000.0,39.5918,39.5918,39.4858,39.4999,264000.0
2013-07-31 15:30:00,55.87,55.87,55.51,55.55,1448400.0,39.507,39.507,39.2524,39.2807,1448400.0
2013-08-01 09:30:00,56.08,56.49,55.97,56.28,617800.0,39.6555,39.9454,39.5777,39.7969,617800.0
2013-08-01 10:00:00,56.28,56.64,56.27,56.44,505000.0,39.7969,40.0515,39.7898,39.9101,505000.0
2013-08-01 10:30:00,56.44,56.68,56.44,56.59,281200.0,39.9101,40.0798,39.9101,40.0161,281200.0
2013-08-01 11:00:00,56.58,56.81,56.56,56.79,415100.0,40.0091,40.1717,39.9949,40.1575,415100.0
2013-08-01 11:30:00,56.79,57.05,56.78,57.01,587100.0,40.1575,40.3414,40.1505,40.3131,587100.0
2013-08-01 12:00:00,57.02,57.04,56.78,56.92,258100.0,40.3202,40.3343,40.1505,40.2495,258100.0
2013-08-01 12:30:00,56.93,56.97,56.69,56.74,201600.0,40.2565,40.2848,40.0868,40.1222,201600.0
2013-08-01 13:00:00,56.74,56.95,56.74,56.95,202900.0,40.1222,40.2707,40.1222,40.2707,202900.0
2013-08-01 13:30:00,56.95,57.07,56.92,56.98,227900.0,40.2707,40.3555,40.2495,40.2919,227900.0
2013-08-01 14:00:00,56.98,57.13,56.94,57.07,387900.0,40.2919,40.398,40.2636,40.3555,387900.0
2013-08-01 14:30:00,57.07,57.12,57.06,57.12,270700.0,40.3555,40.3909,40.3485,40.3909,270700.0
2013-08-01 15:00:00,57.12,57.29,57.12,57.22,362300.0,40.3909,40.5111,40.3909,40.4616,362300.0
2013-08-01 15:30:00,57.23,57.41,57.18,57.21,699800.0,40.4687,40.596,40.4333,40.4545,699800.0
2013-08-02 09:30:00,57.14,57.19,56.7,56.77,500500.0,40.405,40.4404,40.0939,40.1434,500500.0
2013-08-02 10:00:00,56.77,57.3,56.75,57.23,321800.0,40.1434,40.5182,40.1293,40.4687,321800.0
2013-08-02 10:30:00,57.25,57.33,57.12,57.19,143700.0,40.4828,40.5394,40.3909,40.4404,143700.0
2013-08-02 11:00:00,57.18,57.27,57.02,57.15,112400.0,40.4333,40.497,40.3202,40.4121,112400.0
2013-08-02 11:30:00,57.15,57.48,57.15,57.44,164100.0,40.4121,40.6455,40.4121,40.6172,164100.0
2013-08-02 12:00:00,57.43,57.65,57.41,57.61,199700.0,40.6101,40.7657,40.596,40.7374,199700.0
2013-08-02 12:30:00,57.6,57.72,57.58,57.69,169900.0,40.7303,40.8152,40.7162,40.794,169900.0
2013-08-02 13:00:00,57.69,57.69,57.51,57.52,146200.0,40.794,40.794,40.6667,40.6737,146200.0
2013-08-02 13:30:00,57.51,57.59,57.44,57.57,131900.0,40.6667,40.7232,40.6172,40.7091,131900.0
2013-08-02 14:00:00,57.57,57.59,57.48,57.52,143700.0,40.7091,40.7232,40.6455,40.6737,143700.0
2013-08-02 14:30:00,57.52,57.53,57.39,57.4,111300.0,40.6737,40.6808,40.5818,40.5889,111300.0
2013-08-02 15:00:00,57.41,57.46,57.31,57.44,152800.0,40.596,40.6313,40.5253,40.6172,152800.0
2013-08-02 15:30:00,57.44,57.49,57.32,57.49,404500.0,40.6172,40.6525,40.5323,40.6525,404500.0
2013-08-05 09:30:00,57.49,57.68,57.31,57.36,507800.0,40.6525,40.7869,40.5253,40.5606,507800.0
2013-08-05 10:00:00,57.36,57.46,57.25,57.41,195800.0,40.5606,40.6313,40.4828,40.596,195800.0
2013-08-05 10:30:00,57.39,57.48,57.3,57.47,107300.0,40.5818,40.6455,40.5182,40.6384,107300.0
2013-08-05 11:00:00,57.47,57.6,57.38,57.48,146800.0,40.6384,40.7303,40.5747,40.6455,146800.0
2013-08-05 11:30:00,57.48,57.54,57.41,57.52,132900.0,40.6455,40.6879,40.596,40.6737,132900.0
2013-08-05 12:00:00,57.51,57.54,57.45,57.48,142000.0,40.6667,40.6879,40.6242,40.6455,142000.0
2013-08-05 12:30:00,57.47,57.56,57.41,57.52,189700.0,40.6384,40.702,40.596,40.6737,189700.0
2013-08-05 13:00:00,57.52,57.59,57.47,57.57,143800.0,40.6737,40.7232,40.6384,40.7091,143800.0
2013-08-05 13:30:00,57.57,57.61,57.52,57.6,109300.0,40.7091,40.7374,40.6737,40.7303,109300.0
2013-08-05 14:00:00,57.59,57.59,57.51,57.55,100800.0,40.7232,40.7232,40.6667,40.695,100800.0
2013-08-05 14:30:00,57.56,57.6,57.45,57.6,192600.0,40.702,40.7303,40.6242,40.7303,192600.0
2013-08-05 15:00:00,57.6,57.72,57.59,57.7,193500.0,40.7303,40.8152,40.7232,40.801,193500.0
2013-08-05 15:30:00,57.71,57.86,57.7,57.82,449300.0,40.8081,40.9142,40.801,40.8859,449300.0
2013-08-06 09:30:00,57.81,58.11,57.29,57.4,519100.0,40.8788,41.091,40.5111,40.5889,519100.0
2013-08-06 10:00:00,57.42,57.64,57.3,57.33,242700.0,40.603,40.7586,40.5182,40.5394,242700.0
2013-08-06 10:30:00,57.33,57.33,57.0,57.04,275800.0,40.5394,40.5394,40.306,40.3343,275800.0
2013-08-06 11:00:00,57.04,57.13,56.85,57.12,260500.0,40.3343,40.398,40.2,40.3909,260500.0
2013-08-06 11:30:00,57.12,57.12,56.89,56.9,168400.0,40.3909,40.3909,40.2283,40.2353,168400.0
2013-08-06 12:00:00,56.9,57.01,56.89,56.91,197300.0,40.2353,40.3131,40.2283,40.2424,197300.0
2013-08-06 12:30:00,56.9,57.09,56.9,57.08,103600.0,40.2353,40.3697,40.2353,40.3626,103600.0
2013-08-06 13:00:00,57.09,57.24,57.08,57.09,96500.0,40.3697,40.4758,40.3626,40.3697,96500.0
2013-08-06 13:30:00,57.1,57.12,56.96,56.99,71800.0,40.3768,40.3909,40.2778,40.299,71800.0
2013-08-06 14:00:00,56.99,57.04,56.91,56.98,124200.0,40.299,40.3343,40.2424,40.2919,124200.0
2013-08-06 14:30:00,56.98,57.01,56.85,56.89,185900.0,40.2919,40.3131,40.2,40.2283,185900.0
2013-08-06 15:00:00,56.9,56.98,56.82,56.97,222300.0,40.2353,40.2919,40.1788,40.2848,222300.0
2013-08-06 15:30:00,56.96,56.96,56.75,56.8,495100.0,40.2778,40.2778,40.1293,40.1646,495100.0
2013-08-07 09:30:00,56.64,56.97,56.25,56.48,408000.0,40.0515,40.2848,39.7757,39.9383,408000.0
2013-08-07 10:00:00,56.45,56.45,56.06,56.09,286000.0,39.9171,39.9171,39.6413,39.6626,286000.0
2013-08-07 10:30:00,56.09,56.15,55.91,55.98,238500.0,39.6626,39.705,39.5353,39.5848,238500.0
2013-08-07 11:00:00,56.0,56.1,55.97,56.0,144300.0,39.5989,39.6696,39.5777,39.5989,144300.0
2013-08-07 11:30:00,55.99,56.03,55.89,55.97,179700.0,39.5918,39.6201,39.5211,39.5777,179700.0
2013-08-07 12:00:00,55.97,56.14,55.9,56.06,155600.0,39.5777,39.6979,39.5282,39.6413,155600.0
2013-08-07 12:30:00,56.07,56.25,56.04,56.24,179000.0,39.6484,39.7757,39.6272,39.7686,179000.0
2013-08-07 13:00:00,56.25,56.49,56.22,56.36,140900.0,39.7757,39.9454,39.7545,39.8535,140900.0
2013-08-07 13:30:00,56.36,56.37,56.23,56.33,103800.0,39.8535,39.8606,39.7616,39.8323,103800.0
2013-08-07 14:00:00,56.33,56.35,56.12,56.14,199800.0,39.8323,39.8464,39.6838,39.6979,199800.0
2013-08-07 14:30:00,56.14,56.23,56.08,56.19,137900.0,39.6979,39.7616,39.6555,39.7333,137900.0
2013-08-07 15:00:00,56.18,56.34,56.17,56.25,194500.0,39.7262,39.8393,39.7191,39.7757,194500.0
2013-08-07 15:30:00,56.25,56.29,56.14,56.18,319900.0,39.7757,39.804,39.6979,39.7262,319900.0
2013-08-08 09:30:00,56.52,56.79,56.33,56.68,275900.0,39.9666,40.1575,39.8323,40.0798,275900.0
2013-08-08 10:00:00,56.66,56.67,56.34,56.42,212500.0,40.0656,40.0727,39.8393,39.8959,212500.0
2013-08-08 10:30:00,56.43,56.46,56.26,56.46,202800.0,39.903,39.9242,39.7828,39.9242,202800.0
2013-08-08 11:00:00,56.45,56.79,56.45,56.77,160300.0,39.9171,40.1575,39.9171,40.1434,160300.0
2013-08-08 11:30:00,56.77,56.88,56.71,56.84,234500.0,40.1434,40.2212,40.101,40.1929,234500.0
2013-08-08 12:00:00,56.84,57.0,56.79,56.9,140500.0,40.1929,40.306,40.1575,40.2353,140500.0
2013-08-08 12:30:00,56.89,56.94,56.82,56.87,109300.0,40.2283,40.2636,40.1788,40.2141,109300.0
2013-08-08 13:00:00,56.88,56.98,56.88,56.91,109400.0,40.2212,40.2919,40.2212,40.2424,109400.0
2013-08-08 13:30:00,56.92,56.97,56.87,56.95,73000.0,40.2495,40.2848,40.2141,40.2707,73000.0
2013-08-08 14:00:00,56.95,57.05,56.91,57.05,127700.0,40.2707,40.3414,40.2424,40.3414,127700.0
2013-08-08 14:30:00,57.05,57.08,56.95,56.97,132800.0,40.3414,40.3626,40.2707,40.2848,132800.0
2013-08-08 15:00:00,56.97,57.0,56.82,56.82,167000.0,40.2848,40.306,40.1788,40.1788,167000.0
2013-08-08 15:30:00,56.83,56.87,56.66,56.71,372900.0,40.1858,40.2141,40.0656,40.101,372900.0
2013-08-09 09:30:00,56.67,56.89,56.41,56.45,270500.0,40.0727,40.2283,39.8888,39.9171,270500.0
2013-08-09 10:00:00,56.44,56.44,56.21,56.35,227600.0,39.9101,39.9101,39.7474,39.8464,227600.0
2013-08-09 10:30:00,56.35,56.45,56.22,56.24,133800.0,39.8464,39.9171,39.7545,39.7686,133800.0
2013-08-09 11:00:00,56.23,56.26,56.03,56.04,109300.0,39.7616,39.7828,39.6201,39.6272,109300.0
2013-08-09 11:30:00,56.05,56.18,55.88,56.17,182700.0,39.6343,39.7262,39.5141,39.7191,182700.0
2013-08-09 12:00:00,56.16,56.48,56.14,56.32,274600.0,39.7121,39.9383,39.6979,39.8252,274600.0
2013-08-09 12:30:00,56.33,56.42,56.21,56.26,116600.0,39.8323,39.8959,39.7474,39.7828,116600.0
2013-08-09 13:00:00,56.27,56.31,56.23,56.31,82400.0,39.7898,39.8181,39.7616,39.8181,82400.0
2013-08-09 13:30:00,56.3,56.32,56.13,56.15,73700.0,39.8111,39.8252,39.6908,39.705,73700.0
2013-08-09 14:00:00,56.15,56.24,56.1,56.17,109000.0,39.705,39.7686,39.6696,39.7191,109000.0
2013-08-09 14:30:00,56.17,56.23,56.1,56.17,86800.0,39.7191,39.7616,39.6696,39.7191,86800.0
2013-08-09 15:00:00,56.16,56.22,56.12,56.16,148200.0,39.7121,39.7545,39.6838,39.7121,148200.0
2013-08-09 15:30:00,56.18,56.25,56.05,56.15,399200.0,39.7262,39.7757,39.6343,39.705,399200.0
2013-08-12 09:30:00,55.98,56.75,55.84,56.72,403000.0,39.5848,40.1293,39.4858,40.108,403000.0
2013-08-12 10:00:00,56.73,57.09,56.66,56.9,431500.0,40.1151,40.3697,40.0656,40.2353,431500.0
2013-08-12 10:30:00,56.89,57.02,56.79,56.83,161700.0,40.2283,40.3202,40.1575,40.1858,161700.0
2013-08-12 11:00:00,56.83,57.02,56.79,56.98,127500.0,40.1858,40.3202,40.1575,40.2919,127500.0
2013-08-12 11:30:00,56.98,57.05,56.77,56.82,207200.0,40.2919,40.3414,40.1434,40.1788,207200.0
2013-08-12 12:00:00,56.82,56.83,56.71,56.79,167700.0,40.1788,40.1858,40.101,40.1575,167700.0
2013-08-12 12:30:00,56.79,56.79,56.65,56.69,100400.0,40.1575,40.1575,40.0585,40.0868,100400.0
2013-08-12 13:00:00,56.7,56.8,56.66,56.76,138200.0,40.0939,40.1646,40.0656,40.1363,138200.0
2013-08-12 13:30:00,56.75,56.75,56.53,56.61,101200.0,40.1293,40.1293,39.9737,40.0303,101200.0
2013-08-12 14:00:00,56.6,56.61,56.31,56.35,165800.0,40.0232,40.0303,39.8181,39.8464,165800.0
2013-08-12 14:30:00,56.35,56.38,56.17,56.18,316500.0,39.8464,39.8676,39.7191,39.7262,316500.0
2013-08-12 15:00:00,56.19,56.41,56.19,56.27,221000.0,39.7333,39.8888,39.7333,39.7898,221000.0
2013-08-12 15:30:00,56.29,56.5,56.28,56.43,264800.0,39.804,39.9525,39.7969,39.903,264800.0
2013-08-13 09:30:00,56.83,56.92,56.29,56.45,338100.0,40.1858,40.2495,39.804,39.9171,338100.0
2013-08-13 10:00:00,56.45,56.47,56.01,56.14,335600.0,39.9171,39.9313,39.606,39.6979,335600.0
2013-08-13 10:30:00,56.14,56.34,56.1,56.33,215700.0,39.6979,39.8393,39.6696,39.8323,215700.0
2013-08-13 11:00:00,56.31,56.55,56.29,56.47,184700.0,39.8181,39.9878,39.804,39.9313,184700.0
2013-08-13 11:30:00,56.48,56.71,56.48,56.71,247600.0,39.9383,40.101,39.9383,40.101,247600.0
2013-08-13 12:00:00,56.69,56.73,56.56,56.65,125700.0,40.0868,40.1151,39.9949,40.0585,125700.0
2013-08-13 12:30:00,56.65,56.85,56.65,56.71,265400.0,40.0585,40.2,40.0585,40.101,265400.0
2013-08-13 13:00:00,56.69,56.89,56.66,56.87,123500.0,40.0868,40.2283,40.0656,40.2141,123500.0
2013-08-13 13:30:00,56.88,56.88,56.6,56.72,173300.0,40.2212,40.2212,40.0232,40.108,173300.0
2013-08-13 14:00:00,56.73,56.81,56.66,56.81,93000.0,40.1151,40.1717,40.0656,40.1717,93000.0
2013-08-13 14:30:00,56.82,56.85,56.67,56.69,204900.0,40.1788,40.2,40.0727,40.0868,204900.0
2013-08-13 15:00:00,56.7,56.95,56.7,56.89,240700.0,40.0939,40.2707,40.0939,40.2283,240700.0
2013-08-13 15:30:00,56.89,56.95,56.75,56.76,501100.0,40.2283,40.2707,40.1293,40.1363,501100.0
2013-08-14 09:30:00,56.54,56.88,56.5,56.73,222400.0,39.9808,40.2212,39.9525,40.1151,222400.0
2013-08-14 10:00:00,56.78,56.85,56.62,56.78,151800.0,40.1505,40.2,40.0373,40.1505,151800.0
2013-08-14 10:30:00,56.78,56.79,56.35,56.42,161300.0,40.1505,40.1575,39.8464,39.8959,161300.0
2013-08-14 11:00:00,56.4,56.6,56.38,56.52,120400.0,39.8818,40.0232,39.8676,39.9666,120400.0
2013-08-14 11:30:00,56.52,56.64,56.5,56.61,89100.0,39.9666,40.0515,39.9525,40.0303,89100.0
2013-08-14 12:00:00,56.6,56.72,56.56,56.72,118900.0,40.0232,40.108,39.9949,40.108,118900.0
2013-08-14 12:30:00,56.73,56.76,56.66,56.69,78700.0,40.1151,40.1363,40.0656,40.0868,78700.0
2013-08-14 13:00:00,56.69,56.77,56.64,56.71,97100.0,40.0868,40.1434,40.0515,40.101,97100.0
2013-08-14 13:30:00,56.72,56.75,56.6,56.73,121200.0,40.108,40.1293,40.0232,40.1151,121200.0
2013-08-14 14:00:00,56.71,56.76,56.53,56.63,94100.0,40.101,40.1363,39.9737,40.0444,94100.0
2013-08-14 14:30:00,56.65,56.78,56.64,56.77,111100.0,40.0585,40.1505,40.0515,40.1434,111100.0
2013-08-14 15:00:00,56.77,56.95,56.73,56.9,215300.0,40.1434,40.2707,40.1151,40.2353,215300.0
2013-08-14 15:30:00,56.89,56.91,56.64,56.69,340300.0,40.2283,40.2424,40.0515,40.0868,340300.0
2013-08-15 09:30:00,56.27,56.3,55.86,55.99,364300.0,39.7898,39.8111,39.4999,39.5918,364300.0
2013-08-15 10:00:00,56.01,56.19,55.72,56.12,303000.0,39.606,39.7333,39.4009,39.6838,303000.0
2013-08-15 10:30:00,56.11,56.29,56.0,56.13,188200.0,39.6767,39.804,39.5989,39.6908,188200.0
2013-08-15 11:00:00,56.14,56.5,56.14,56.46,188300.0,39.6979,39.9525,39.6979,39.9242,188300.0
2013-08-15 11:30:00,56.46,56.65,56.4,56.62,171700.0,39.9242,40.0585,39.8818,40.0373,171700.0
2013-08-15 12:00:00,56.63,56.63,56.44,56.58,133400.0,40.0444,40.0444,39.9101,40.0091,133400.0
2013-08-15 12:30:00,56.58,56.64,56.44,56.46,124700.0,40.0091,40.0515,39.9101,39.9242,124700.0
2013-08-15 13:00:00,56.45,56.45,56.29,56.37,139700.0,39.9171,39.9171,39.804,39.8606,139700.0
2013-08-15 13:30:00,56.37,56.68,56.37,56.66,139200.0,39.8606,40.0798,39.8606,40.0656,139200.0
2013-08-15 14:00:00,56.66,56.85,56.56,56.76,299800.0,40.0656,40.2,39.9949,40.1363,299800.0
2013-08-15 14:30:00,56.76,56.94,56.72,56.81,224800.0,40.1363,40.2636,40.108,40.1717,224800.0
2013-08-15 15:00:00,56.8,56.86,56.59,56.65,227200.0,40.1646,40.207,40.0161,40.0585,227200.0
2013-08-15 15:30:00,56.64,56.84,56.59,56.66,504500.0,40.0515,40.1929,40.0161,40.0656,504500.0
2013-08-16 09:30:00,56.6,56.98,56.47,56.64,381700.0,40.0232,40.2919,39.9313,40.0515,381700.0
2013-08-16 10:00:00,56.61,56.87,56.51,56.87,250500.0,40.0303,40.2141,39.9596,40.2141,250500.0
2013-08-16 10:30:00,56.86,57.06,56.82,56.96,232000.0,40.207,40.3485,40.1788,40.2778,232000.0
2013-08-16 11:00:00,56.95,57.0,56.77,56.83,150400.0,40.2707,40.306,40.1434,40.1858,150400.0
2013-08-16 11:30:00,56.81,56.85,56.68,56.69,72000.0,40.1717,40.2,40.0798,40.0868,72000.0
2013-08-16 12:00:00,56.7,56.71,56.5,56.52,106900.0,40.0939,40.101,39.9525,39.9666,106900.0
2013-08-16 12:30:00,56.52,56.66,56.52,56.61,135000.0,39.9666,40.0656,39.9666,40.0303,135000.0
2013-08-16 13:00:00,56.62,56.68,56.44,56.54,187600.0,40.0373,40.0798,39.9101,39.9808,187600.0
2013-08-16 13:30:00,56.56,56.6,56.42,56.58,186700.0,39.9949,40.0232,39.8959,40.0091,186700.0
2013-08-16 14:00:00,56.6,56.67,56.35,56.43,159900.0,40.0232,40.0727,39.8464,39.903,159900.0
2013-08-16 14:30:00,56.43,56.5,56.31,56.47,122600.0,39.903,39.9525,39.8181,39.9313,122600.0
2013-08-16 15:00:00,56.47,56.49,56.31,56.42,110500.0,39.9313,39.9454,39.8181,39.8959,110500.0
2013-08-16 15:30:00,56.42,56.45,56.33,56.34,326300.0,39.8959,39.9171,39.8323,39.8393,326300.0
2013-08-19 09:30:00,56.3,57.25,56.3,57.25,510100.0,39.8111,40.4828,39.8111,40.4828,510100.0
2013-08-19 10:00:00,57.25,57.41,56.76,56.88,499100.0,40.4828,40.596,40.1363,40.2212,499100.0
2013-08-19 10:30:00,56.89,56.93,56.81,56.9,237600.0,40.2283,40.2565,40.1717,40.2353,237600.0
2013-08-19 11:00:00,56.89,57.28,56.87,57.23,247400.0,40.2283,40.504,40.2141,40.4687,247400.0
2013-08-19 11:30:00,57.21,57.4,57.16,57.34,240900.0,40.4545,40.5889,40.4192,40.5465,240900.0
2013-08-19 12:00:00,57.34,57.44,57.31,57.42,214500.0,40.5465,40.6172,40.5253,40.603,214500.0
2013-08-19 12:30:00,57.41,57.5,57.33,57.46,130600.0,40.596,40.6596,40.5394,40.6313,130600.0
2013-08-19 13:00:00,57.45,57.47,57.31,57.4,208300.0,40.6242,40.6384,40.5253,40.5889,208300.0
2013-08-19 13:30:00,57.4,57.42,57.24,57.38,140400.0,40.5889,40.603,40.4758,40.5747,140400.0
2013-08-19 14:00:00,57.39,57.42,57.29,57.33,197600.0,40.5818,40.603,40.5111,40.5394,197600.0
2013-08-19 14:30:00,57.34,57.35,56.93,56.98,337100.0,40.5465,40.5535,40.2565,40.2919,337100.0
2013-08-19 15:00:00,56.99,57.14,56.82,56.98,204500.0,40.299,40.405,40.1788,40.2919,204500.0
2013-08-19 15:30:00,56.98,57.02,56.8,56.83,355000.0,40.2919,40.3202,40.1646,40.1858,355000.0
2013-08-20 09:30:00,56.92,57.36,56.66,57.16,283300.0,40.2495,40.5606,40.0656,40.4192,283300.0
2013-08-20 10:00:00,57.17,57.2,56.8,57.17,310800.0,40.4263,40.4475,40.1646,40.4263,310800.0
2013-08-20 10:30:00,57.16,57.17,56.93,57.02,140900.0,40.4192,40.4263,40.2565,40.3202,140900.0
2013-08-20 11:00:00,57.02,57.19,56.96,57.14,173600.0,40.3202,40.4404,40.2778,40.405,173600.0
2013-08-20 11:30:00,57.14,57.24,57.1,57.23,159800.0,40.405,40.4758,40.3768,40.4687,159800.0
2013-08-20 12:00:00,57.23,57.3,57.14,57.22,123000.0,40.4687,40.5182,40.405,40.4616,123000.0
2013-08-20 12:30:00,57.22,57.22,57.06,57.08,99100.0,40.4616,40.4616,40.3485,40.3626,99100.0
2013-08-20 13:00:00,57.08,57.14,56.97,57.02,141600.0,40.3626,40.405,40.2848,40.3202,141600.0
2013-08-20 13:30:00,57.02,57.13,56.97,57.05,110000.0,40.3202,40.398,40.2848,40.3414,110000.0
2013-08-20 14:00:00,57.04,57.11,56.98,57.05,111200.0,40.3343,40.3838,40.2919,40.3414,111200.0
2013-08-20 14:30:00,57.06,57.09,56.98,57.04,102800.0,40.3485,40.3697,40.2919,40.3343,102800.0
2013-08-20 15:00:00,57.05,57.07,57.01,57.03,173900.0,40.3414,40.3555,40.3131,40.3273,173900.0
2013-08-20 15:30:00,57.03,57.08,56.87,56.88,284700.0,40.3273,40.3626,40.2141,40.2212,284700.0
2013-08-21 09:30:00,56.77,56.79,56.5,56.65,225300.0,40.1434,40.1575,39.9525,40.0585,225300.0
2013-08-21 10:00:00,56.64,56.73,56.32,56.55,274000.0,40.0515,40.1151,39.8252,39.9878,274000.0
2013-08-21 10:30:00,56.53,56.73,56.41,56.65,109800.0,39.9737,40.1151,39.8888,40.0585,109800.0
2013-08-21 11:00:00,56.65,56.75,56.48,56.48,119800.0,40.0585,40.1293,39.9383,39.9383,119800.0
2013-08-21 11:30:00,56.48,56.5,56.22,56.24,153100.0,39.9383,39.9525,39.7545,39.7686,153100.0
2013-08-21 12:00:00,56.24,56.25,56.05,56.13,294100.0,39.7686,39.7757,39.6343,39.6908,294100.0
2013-08-21 12:30:00,56.14,56.22,56.11,56.12,109400.0,39.6979,39.7545,39.6767,39.6838,109400.0
2013-08-21 13:00:00,56.12,56.21,56.09,56.12,132700.0,39.6838,39.7474,39.6626,39.6838,132700.0
2013-08-21 13:30:00,56.13,56.21,56.12,56.2,166300.0,39.6908,39.7474,39.6838,39.7403,166300.0
2013-08-21 14:00:00,56.2,56.2,55.86,56.14,491100.0,39.7403,39.7403,39.4999,39.6979,491100.0
2013-08-21 14:30:00,56.14,56.7,56.13,56.45,412700.0,39.6979,40.0939,39.6908,39.9171,412700.0
2013-08-21 15:00:00,56.45,56.48,56.24,56.32,405600.0,39.9171,39.9383,39.7686,39.8252,405600.0
2013-08-21 15:30:00,56.31,56.35,56.07,56.11,498200.0,39.8181,39.8464,39.6484,39.6767,498200.0
2013-08-22 09:30:00,56.35,57.3,56.33,57.03,577000.0,39.8464,40.5182,39.8323,40.3273,577000.0
2013-08-22 10:00:00,57.04,57.12,56.79,56.99,365100.0,40.3343,40.3909,40.1575,40.299,365100.0
2013-08-22 10:30:00,56.99,57.01,56.9,56.95,223700.0,40.299,40.3131,40.2353,40.2707,223700.0
2013-08-22 11:00:00,56.95,57.0,56.75,56.82,220400.0,40.2707,40.306,40.1293,40.1788,220400.0
2013-08-22 11:30:00,56.82,56.94,56.81,56.9,178900.0,40.1788,40.2636,40.1717,40.2353,178900.0
2013-08-22 12:00:00,56.9,56.91,56.82,56.86,179700.0,40.2353,40.2424,40.1788,40.207,179700.0
2013-08-22 12:30:00,56.86,56.88,56.67,56.75,129300.0,40.207,40.2212,40.0727,40.1293,129300.0
2013-08-22 13:00:00,56.72,56.84,56.67,56.8,58000.0,40.108,40.1929,40.0727,40.1646,58000.0
2013-08-22 13:30:00,56.8,56.91,56.77,56.84,46500.0,40.1646,40.2424,40.1434,40.1929,46500.0
2013-08-22 14:00:00,56.83,56.84,56.71,56.74,95000.0,40.1858,40.1929,40.101,40.1222,95000.0
2013-08-22 14:30:00,56.75,56.77,56.71,56.73,57800.0,40.1293,40.1434,40.101,40.1151,57800.0
2013-08-22 15:00:00,56.73,56.74,56.57,56.67,131200.0,40.1151,40.1222,40.002,40.0727,131200.0
2013-08-22 15:30:00,56.7,56.78,56.68,56.75,684300.0,40.0939,40.1505,40.0798,40.1293,684300.0
2013-08-23 09:30:00,56.94,57.25,56.88,57.04,458700.0,40.2636,40.4828,40.2212,40.3343,458700.0
2013-08-23 10:00:00,57.05,57.12,56.81,56.99,250900.0,40.3414,40.3909,40.1717,40.299,250900.0
2013-08-23 10:30:00,56.97,57.05,56.94,56.99,195200.0,40.2848,40.3414,40.2636,40.299,195200.0
2013-08-23 11:00:00,56.99,57.29,56.92,57.2,234700.0,40.299,40.5111,40.2495,40.4475,234700.0
2013-08-23 11:30:00,57.2,57.45,57.17,57.34,222200.0,40.4475,40.6242,40.4263,40.5465,222200.0
2013-08-23 12:00:00,57.36,57.43,57.28,57.36,499400.0,40.5606,40.6101,40.504,40.5606,499400.0
2013-08-23 12:30:00,57.37,57.4,57.29,57.39,170900.0,40.5677,40.5889,40.5111,40.5818,170900.0
2013-08-23 13:00:00,57.4,57.4,57.26,57.3,168600.0,40.5889,40.5889,40.4899,40.5182,168600.0
2013-08-23 13:30:00,57.29,57.33,57.16,57.19,289200.0,40.5111,40.5394,40.4192,40.4404,289200.0
2013-08-23 14:00:00,57.2,57.34,57.19,57.28,186300.0,40.4475,40.5465,40.4404,40.504,186300.0
2013-08-23 14:30:00,57.28,57.31,57.19,57.25,365100.0,40.504,40.5253,40.4404,40.4828,365100.0
2013-08-23 15:00:00,57.26,57.33,57.11,57.13,310400.0,40.4899,40.5394,40.3838,40.398,310400.0
2013-08-23 15:30:00,57.13,57.16,56.98,56.99,810600.0,40.398,40.4192,40.2919,40.299,810600.0
2013-08-26 09:30:00,57.02,57.25,57.01,57.15,393600.0,40.3202,40.4828,40.3131,40.4121,393600.0
2013-08-26 10:00:00,57.13,57.25,57.05,57.17,573400.0,40.398,40.4828,40.3414,40.4263,573400.0
2013-08-26 10:30:00,57.19,57.25,57.09,57.18,493000.0,40.4404,40.4828,40.3697,40.4333,493000.0
2013-08-26 11:00:00,57.19,57.21,57.11,57.12,314800.0,40.4404,40.4545,40.3838,40.3909,314800.0
2013-08-26 11:30:00,57.12,57.19,56.9,57.13,237000.0,40.3909,40.4404,40.2353,40.398,237000.0
2013-08-26 12:00:00,57.13,57.22,56.96,57.03,262200.0,40.398,40.4616,40.2778,40.3273,262200.0
2013-08-26 12:30:00,57.03,57.11,57.01,57.07,164000.0,40.3273,40.3838,40.3131,40.3555,164000.0
2013-08-26 13:00:00,57.07,57.1,56.95,56.96,172400.0,40.3555,40.3768,40.2707,40.2778,172400.0
2013-08-26 13:30:00,56.96,56.97,56.45,56.63,1613400.0,40.2778,40.2848,39.9171,40.0444,1613400.0
2013-08-26 14:00:00,56.64,56.9,56.62,56.82,419800.0,40.0515,40.2353,40.0373,40.1788,419800.0
2013-08-26 14:30:00,56.82,56.86,56.74,56.8,227000.0,40.1788,40.207,40.1222,40.1646,227000.0
2013-08-26 15:00:00,56.81,56.82,56.17,56.33,700100.0,40.1717,40.1788,39.7191,39.8323,700100.0
2013-08-26 15:30:00,56.33,56.58,56.26,56.37,795000.0,39.8323,40.0091,39.7828,39.8606,795000.0
2013-08-27 09:30:00,55.77,56.28,55.21,55.99,821500.0,39.4363,39.7969,39.0403,39.5918,821500.0
2013-08-27 10:00:00,56.0,56.13,55.66,55.66,556700.0,39.5989,39.6908,39.3585,39.3585,556700.0
2013-08-27 10:30:00,55.66,55.9,55.53,55.77,320100.0,39.3585,39.5282,39.2666,39.4363,320100.0
2013-08-27 11:00:00,55.77,55.79,55.51,55.71,304500.0,39.4363,39.4504,39.2524,39.3939,304500.0
2013-08-27 11:30:00,55.71,55.75,55.52,55.54,212600.0,39.3939,39.4221,39.2595,39.2736,212600.0
2013-08-27 12:00:00,55.54,55.54,55.11,55.4,320900.0,39.2736,39.2736,38.9696,39.1746,320900.0
2013-08-27 12:30:00,55.4,55.46,55.2,55.35,199600.0,39.1746,39.2171,39.0332,39.1393,199600.0
2013-08-27 13:00:00,55.35,55.36,55.17,55.21,159300.0,39.1393,39.1464,39.012,39.0403,159300.0
2013-08-27 13:30:00,55.22,55.22,55.03,55.09,289400.0,39.0474,39.0474,38.913,38.9554,289400.0
2013-08-27 14:00:00,55.08,55.08,54.75,54.86,439100.0,38.9484,38.9484,38.715,38.7928,439100.0
2013-08-27 14:30:00,54.87,55.05,54.75,54.95,497400.0,38.7999,38.9272,38.715,38.8564,497400.0
2013-08-27 15:00:00,54.95,54.96,54.55,54.57,682900.0,38.8564,38.8635,38.5736,38.5877,682900.0
2013-08-27 15:30:00,54.56,54.69,54.36,54.56,921700.0,38.5807,38.6726,38.4392,38.5807,921700.0
2013-08-28 09:30:00,54.72,55.68,54.71,55.05,609100.0,38.6938,39.3726,38.6867,38.9272,609100.0
2013-08-28 10:00:00,55.01,55.52,54.9,55.46,355400.0,38.8989,39.2595,38.8211,39.2171,355400.0
2013-08-28 10:30:00,55.45,55.56,55.4,55.54,192500.0,39.21,39.2878,39.1746,39.2736,192500.0
2013-08-28 11:00:00,55.54,55.56,55.43,55.46,205100.0,39.2736,39.2878,39.1959,39.2171,205100.0
2013-08-28 11:30:00,55.47,55.75,55.37,55.73,207700.0,39.2241,39.4221,39.1534,39.408,207700.0
2013-08-28 12:00:00,55.74,55.94,55.69,55.82,246400.0,39.4151,39.5565,39.3797,39.4716,246400.0
2013-08-28 12:30:00,55.83,56.15,55.75,56.06,369700.0,39.4787,39.705,39.4221,39.6413,369700.0
2013-08-28 13:00:00,56.07,56.15,55.9,56.06,184600.0,39.6484,39.705,39.5282,39.6413,184600.0
2013-08-28 13:30:00,56.06,56.06,55.8,55.88,209500.0,39.6413,39.6413,39.4575,39.5141,209500.0
2013-08-28 14:00:00,55.89,55.97,55.8,55.95,238500.0,39.5211,39.5777,39.4575,39.5636,238500.0
2013-08-28 14:30:00,55.94,56.1,55.92,56.01,295300.0,39.5565,39.6696,39.5423,39.606,295300.0
2013-08-28 15:00:00,56.02,56.28,56.0,56.14,399600.0,39.6131,39.7969,39.5989,39.6979,399600.0
2013-08-28 15:30:00,56.14,56.26,55.95,55.99,522800.0,39.6979,39.7828,39.5636,39.5918,522800.0
2013-08-29 09:30:00,55.9,56.44,55.85,56.25,242800.0,39.5282,39.9101,39.4929,39.7757,242800.0
2013-08-29 10:00:00,56.29,56.57,56.22,56.55,245100.0,39.804,40.002,39.7545,39.9878,245100.0
2013-08-29 10:30:00,56.56,56.92,56.53,56.77,482800.0,39.9949,40.2495,39.9737,40.1434,482800.0
2013-08-29 11:00:00,56.78,56.95,56.74,56.92,260600.0,40.1505,40.2707,40.1222,40.2495,260600.0
2013-08-29 11:30:00,56.92,57.09,56.84,57.05,243100.0,40.2495,40.3697,40.1929,40.3414,243100.0
2013-08-29 12:00:00,57.04,57.13,56.9,57.07,190200.0,40.3343,40.398,40.2353,40.3555,190200.0
2013-08-29 12:30:00,57.06,57.07,56.98,57.07,134800.0,40.3485,40.3555,40.2919,40.3555,134800.0
2013-08-29 13:00:00,57.06,57.1,56.82,56.84,162000.0,40.3485,40.3768,40.1788,40.1929,162000.0
2013-08-29 13:30:00,56.84,56.87,56.66,56.75,142100.0,40.1929,40.2141,40.0656,40.1293,142100.0
2013-08-29 14:00:00,56.74,56.92,56.72,56.76,128700.0,40.1222,40.2495,40.108,40.1363,128700.0
2013-08-29 14:30:00,56.75,56.89,56.74,56.83,120200.0,40.1293,40.2283,40.1222,40.1858,120200.0
2013-08-29 15:00:00,56.84,56.84,56.69,56.78,245700.0,40.1929,40.1929,40.0868,40.1505,245700.0
2013-08-29 15:30:00,56.77,56.82,56.66,56.75,426000.0,40.1434,40.1788,40.0656,40.1293,426000.0
2013-08-30 09:30:00,56.72,56.98,56.4,56.95,290800.0,40.108,40.2919,39.8818,40.2707,290800.0
2013-08-30 10:00:00,56.92,56.97,56.66,56.88,220400.0,40.2495,40.2848,40.0656,40.2212,220400.0
2013-08-30 10:30:00,56.88,56.93,56.5,56.57,231400.0,40.2212,40.2565,39.9525,40.002,231400.0
2013-08-30 11:00:00,56.54,56.78,56.54,56.61,152400.0,39.9808,40.1505,39.9808,40.0303,152400.0
2013-08-30 11:30:00,56.6,56.63,56.31,56.32,178100.0,40.0232,40.0444,39.8181,39.8252,178100.0
2013-08-30 12:00:00,56.32,56.53,56.31,56.41,62600.0,39.8252,39.9737,39.8181,39.8888,62600.0
2013-08-30 12:30:00,56.39,56.39,55.96,56.12,270300.0,39.8747,39.8747,39.5706,39.6838,270300.0
2013-08-30 13:00:00,56.12,56.35,55.97,56.35,155500.0,39.6838,39.8464,39.5777,39.8464,155500.0
2013-08-30 13:30:00,56.36,56.36,56.14,56.15,101700.0,39.8535,39.8535,39.6979,39.705,101700.0
2013-08-30 14:00:00,56.13,56.25,56.06,56.13,129400.0,39.6908,39.7757,39.6413,39.6908,129400.0
2013-08-30 14:30:00,56.13,56.44,56.11,56.35,184600.0,39.6908,39.9101,39.6767,39.8464,184600.0
2013-08-30 15:00:00,56.35,56.58,56.33,56.53,174300.0,39.8464,40.0091,39.8323,39.9737,174300.0
2013-08-30 15:30:00,56.53,56.53,56.15,56.33,348100.0,39.9737,39.9737,39.705,39.8323,348100.0
2013-09-03 09:30:00,57.06,57.67,56.99,57.5,1002000.0,40.3485,40.7798,40.299,40.6596,1002000.0
2013-09-03 10:00:00,57.53,57.63,57.4,57.48,631600.0,40.6808,40.7515,40.5889,40.6455,631600.0
2013-09-03 10:30:00,57.49,57.6,57.38,57.54,408700.0,40.6525,40.7303,40.5747,40.6879,408700.0
2013-09-03 11:00:00,57.55,57.82,57.39,57.39,465700.0,40.695,40.8859,40.5818,40.5818,465700.0
2013-09-03 11:30:00,57.39,57.57,57.3,57.52,272000.0,40.5818,40.7091,40.5182,40.6737,272000.0
2013-09-03 12:00:00,57.51,57.77,57.46,57.62,389500.0,40.6667,40.8505,40.6313,40.7445,389500.0
2013-09-03 12:30:00,57.62,57.85,57.62,57.7,357400.0,40.7445,40.9071,40.7445,40.801,357400.0
2013-09-03 13:00:00,57.7,57.86,57.68,57.86,291100.0,40.801,40.9142,40.7869,40.9142,291100.0
2013-09-03 13:30:00,57.86,57.92,57.66,57.76,319000.0,40.9142,40.9566,40.7727,40.8435,319000.0
2013-09-03 14:00:00,57.76,57.88,57.7,57.86,368200.0,40.8435,40.9283,40.801,40.9142,368200.0
2013-09-03 14:30:00,57.85,57.86,57.69,57.83,330300.0,40.9071,40.9142,40.794,40.893,330300.0
2013-09-03 15:00:00,57.83,58.05,57.8,58.03,722400.0,40.893,41.0485,40.8717,41.0344,722400.0
2013-09-03 15:30:00,58.03,58.09,57.8,57.91,1088500.0,41.0344,41.0768,40.8717,40.9495,1088500.0
2013-09-04 09:30:00,58.33,58.47,57.99,58.09,661100.0,41.2465,41.3455,41.0061,41.0768,661100.0
2013-09-04 10:00:00,58.11,58.38,58.07,58.2,491100.0,41.091,41.2819,41.0627,41.1546,491100.0
2013-09-04 10:30:00,58.19,58.4,58.18,58.4,393600.0,41.1475,41.296,41.1404,41.296,393600.0
2013-09-04 11:00:00,58.39,58.77,58.39,58.68,440600.0,41.2889,41.5577,41.2889,41.494,440600.0
2013-09-04 11:30:00,58.68,58.86,58.67,58.8,388000.0,41.494,41.6213,41.4869,41.5789,388000.0
2013-09-04 12:00:00,58.81,58.88,58.7,58.73,325000.0,41.5859,41.6354,41.5082,41.5294,325000.0
2013-09-04 12:30:00,58.72,58.81,58.64,58.81,196300.0,41.5223,41.5859,41.4657,41.5859,196300.0
2013-09-04 13:00:00,58.8,58.86,58.74,58.81,146200.0,41.5789,41.6213,41.5364,41.5859,146200.0
2013-09-04 13:30:00,58.81,58.88,58.78,58.82,308700.0,41.5859,41.6354,41.5647,41.593,308700.0
2013-09-04 14:00:00,58.81,58.92,58.8,58.85,193300.0,41.5859,41.6637,41.5789,41.6142,193300.0
2013-09-04 14:30:00,58.85,58.93,58.84,58.86,262900.0,41.6142,41.6708,41.6072,41.6213,262900.0
2013-09-04 15:00:00,58.85,58.96,58.84,58.91,407900.0,41.6142,41.692,41.6072,41.6566,407900.0
2013-09-04 15:30:00,58.91,58.92,58.71,58.75,921000.0,41.6566,41.6637,41.5152,41.5435,921000.0
2013-09-05 09:30:00,58.97,59.45,58.94,59.04,535700.0,41.6991,42.0385,41.6779,41.7486,535700.0
2013-09-05 10:00:00,59.04,59.34,59.0,59.26,431600.0,41.7486,41.9607,41.7203,41.9041,431600.0
2013-09-05 10:30:00,59.25,59.38,59.24,59.35,298600.0,41.8971,41.989,41.89,41.9678,298600.0
2013-09-05 11:00:00,59.35,59.38,59.19,59.21,317800.0,41.9678,41.989,41.8546,41.8688,317800.0
2013-09-05 11:30:00,59.21,59.27,59.0,59.03,270200.0,41.8688,41.9112,41.7203,41.7415,270200.0
2013-09-05 12:00:00,59.02,59.11,59.0,59.05,107800.0,41.7344,41.7981,41.7203,41.7556,107800.0
2013-09-05 12:30:00,59.05,59.13,59.04,59.08,203000.0,41.7556,41.8122,41.7486,41.7769,203000.0
2013-09-05 13:00:00,59.08,59.09,58.86,58.88,204100.0,41.7769,41.7839,41.6213,41.6354,204100.0
2013-09-05 13:30:00,58.89,59.0,58.83,58.94,117600.0,41.6425,41.7203,41.6001,41.6779,117600.0
2013-09-05 14:00:00,58.94,58.97,58.87,58.9,141300.0,41.6779,41.6991,41.6284,41.6496,141300.0
2013-09-05 14:30:00,58.91,58.98,58.89,58.95,129700.0,41.6566,41.7061,41.6425,41.6849,129700.0
2013-09-05 15:00:00,58.96,58.98,58.88,58.92,307300.0,41.692,41.7061,41.6354,41.6637,307300.0
2013-09-05 15:30:00,58.93,58.99,58.8,58.87,429700.0,41.6708,41.7132,41.5789,41.6284,429700.0
2013-09-06 09:30:00,58.95,59.17,58.03,58.4,569500.0,41.6849,41.8405,41.0344,41.296,569500.0
2013-09-06 10:00:00,58.39,58.81,58.15,58.75,421800.0,41.2889,41.5859,41.1192,41.5435,421800.0
2013-09-06 10:30:00,58.75,59.0,58.75,58.97,214500.0,41.5435,41.7203,41.5435,41.6991,214500.0
2013-09-06 11:00:00,58.97,59.18,58.9,59.09,197600.0,41.6991,41.8476,41.6496,41.7839,197600.0
2013-09-06 11:30:00,59.09,59.17,59.01,59.06,203300.0,41.7839,41.8405,41.7274,41.7627,203300.0
2013-09-06 12:00:00,59.06,59.15,59.02,59.1,96600.0,41.7627,41.8264,41.7344,41.791,96600.0
2013-09-06 12:30:00,59.09,59.18,58.98,59.17,154000.0,41.7839,41.8476,41.7061,41.8405,154000.0
2013-09-06 13:00:00,59.18,59.38,59.15,59.15,236700.0,41.8476,41.989,41.8264,41.8264,236700.0
2013-09-06 13:30:00,59.15,59.37,59.12,59.3,193600.0,41.8264,41.9819,41.8051,41.9324,193600.0
2013-09-06 14:00:00,59.3,59.5,59.28,59.49,305900.0,41.9324,42.0739,41.9183,42.0668,305900.0
2013-09-06 14:30:00,59.49,59.55,59.45,59.5,345300.0,42.0668,42.1092,42.0385,42.0739,345300.0
2013-09-06 15:00:00,59.5,59.6,59.46,59.51,393700.0,42.0739,42.1446,42.0456,42.0809,393700.0
2013-09-06 15:30:00,59.51,59.51,59.22,59.25,604000.0,42.0809,42.0809,41.8759,41.8971,604000.0
2013-09-09 09:30:00,59.9,60.87,59.84,60.73,995000.0,42.3567,43.0426,42.3143,42.9436,995000.0
2013-09-09 10:00:00,60.74,60.77,60.2,60.3,547000.0,42.9507,42.9719,42.5688,42.6396,547000.0
2013-09-09 10:30:00,60.3,60.65,60.28,60.62,428400.0,42.6396,42.887,42.6254,42.8658,428400.0
2013-09-09 11:00:00,60.61,60.9,60.59,60.89,524400.0,42.8588,43.0638,42.8446,43.0568,524400.0
2013-09-09 11:30:00,60.89,61.0,60.79,60.88,344400.0,43.0568,43.1345,42.986,43.0497,344400.0
2013-09-09 12:00:00,60.89,60.96,60.84,60.94,256100.0,43.0568,43.1063,43.0214,43.0921,256100.0
2013-09-09 12:30:00,60.93,60.94,60.76,60.83,212200.0,43.085,43.0921,42.9648,43.0143,212200.0
2013-09-09 13:00:00,60.83,61.08,60.81,60.97,414500.0,43.0143,43.1911,43.0002,43.1133,414500.0
2013-09-09 13:30:00,60.97,61.33,60.95,61.27,411100.0,43.1133,43.3679,43.0992,43.3255,411100.0
2013-09-09 14:00:00,61.27,61.35,61.01,61.27,327100.0,43.3255,43.382,43.1416,43.3255,327100.0
2013-09-09 14:30:00,61.28,61.5,61.27,61.38,324300.0,43.3325,43.4881,43.3255,43.4032,324300.0
2013-09-09 15:00:00,61.39,61.47,61.33,61.42,393300.0,43.4103,43.4669,43.3679,43.4315,393300.0
2013-09-09 15:30:00,61.42,61.53,61.35,61.51,1149200.0,43.4315,43.5093,43.382,43.4952,1149200.0
2013-09-10 09:30:00,62.94,63.29,62.52,62.98,1926100.0,44.5064,44.7539,44.2094,44.5346,1926100.0
2013-09-10 10:00:00,62.98,63.16,62.91,63.12,891700.0,44.5346,44.6619,44.4851,44.6336,891700.0
2013-09-10 10:30:00,63.13,63.19,62.87,63.13,416200.0,44.6407,44.6831,44.4569,44.6407,416200.0
2013-09-10 11:00:00,63.14,63.25,63.07,63.19,306900.0,44.6478,44.7256,44.5983,44.6831,306900.0
2013-09-10 11:30:00,63.19,63.23,63.09,63.19,333400.0,44.6831,44.7114,44.6124,44.6831,333400.0
2013-09-10 12:00:00,63.17,63.21,62.86,62.89,342400.0,44.669,44.6973,44.4498,44.471,342400.0
2013-09-10 12:30:00,62.89,63.1,62.82,63.08,265000.0,44.471,44.6195,44.4215,44.6054,265000.0
2013-09-10 13:00:00,63.07,63.07,62.89,63.03,212900.0,44.5983,44.5983,44.471,44.57,212900.0
2013-09-10 13:30:00,63.04,63.08,62.91,62.94,173400.0,44.5771,44.6054,44.4851,44.5064,173400.0
2013-09-10 14:00:00,62.94,63.05,62.91,62.99,265500.0,44.5064,44.5841,44.4851,44.5417,265500.0
2013-09-10 14:30:00,62.98,63.07,62.92,63.03,261800.0,44.5346,44.5983,44.4922,44.57,261800.0
2013-09-10 15:00:00,63.04,63.11,63.01,63.07,416200.0,44.5771,44.6266,44.5559,44.5983,416200.0
2013-09-10 15:30:00,63.06,63.08,62.94,63.0,1071000.0,44.5912,44.6054,44.5064,44.5488,1071000.0
2013-09-11 09:30:00,62.99,63.88,62.82,63.75,803800.0,44.5417,45.1711,44.4215,45.0791,803800.0
2013-09-11 10:00:00,63.77,63.98,63.06,63.06,801400.0,45.0933,45.2418,44.5912,44.5912,801400.0
2013-09-11 10:30:00,63.07,63.45,63.06,63.35,428800.0,44.5983,44.867,44.5912,44.7963,428800.0
2013-09-11 11:00:00,63.36,63.6,63.33,63.47,395700.0,44.8033,44.9731,44.7821,44.8811,395700.0
2013-09-11 11:30:00,63.47,63.59,63.39,63.41,233900.0,44.8811,44.966,44.8246,44.8387,233900.0
2013-09-11 12:00:00,63.41,63.56,63.35,63.46,191300.0,44.8387,44.9448,44.7963,44.8741,191300.0
2013-09-11 12:30:00,63.46,63.57,63.34,63.51,208300.0,44.8741,44.9518,44.7892,44.9094,208300.0
2013-09-11 13:00:00,63.5,63.73,63.48,63.72,168900.0,44.9023,45.065,44.8882,45.0579,168900.0
2013-09-11 13:30:00,63.7,63.81,63.67,63.72,257100.0,45.0438,45.1216,45.0226,45.0579,257100.0
2013-09-11 14:00:00,63.72,63.76,63.49,63.5,292300.0,45.0579,45.0862,44.8953,44.9023,292300.0
2013-09-11 14:30:00,63.51,63.67,63.48,63.64,172800.0,44.9094,45.0226,44.8882,45.0013,172800.0
2013-09-11 15:00:00,63.65,63.76,63.44,63.44,274600.0,45.0084,45.0862,44.8599,44.8599,274600.0
2013-09-11 15:30:00,63.44,63.58,63.39,63.49,555500.0,44.8599,44.9589,44.8246,44.8953,555500.0
2013-09-12 09:30:00,63.5,63.73,62.86,62.86,688200.0,44.9023,45.065,44.4498,44.4498,688200.0
2013-09-12 10:00:00,62.86,63.16,62.85,63.12,335400.0,44.4498,44.6619,44.4427,44.6336,335400.0
2013-09-12 10:30:00,63.13,63.33,63.11,63.15,341000.0,44.6407,44.7821,44.6266,44.6549,341000.0
2013-09-12 11:00:00,63.16,63.31,62.99,63.07,237900.0,44.6619,44.768,44.5417,44.5983,237900.0
2013-09-12 11:30:00,63.07,63.16,62.8,62.95,389000.0,44.5983,44.6619,44.4074,44.5134,389000.0
2013-09-12 12:00:00,62.96,62.96,62.3,62.51,370400.0,44.5205,44.5205,44.0538,44.2023,370400.0
2013-09-12 12:30:00,62.52,62.95,62.5,62.93,249500.0,44.2094,44.5134,44.1952,44.4993,249500.0
2013-09-12 13:00:00,62.93,62.99,62.79,62.87,193100.0,44.4993,44.5417,44.4003,44.4569,193100.0
2013-09-12 13:30:00,62.87,63.12,62.86,63.05,169700.0,44.4569,44.6336,44.4498,44.5841,169700.0
2013-09-12 14:00:00,63.05,63.12,62.9,63.06,245000.0,44.5841,44.6336,44.4781,44.5912,245000.0
2013-09-12 14:30:00,63.06,63.17,63.01,63.05,242700.0,44.5912,44.669,44.5559,44.5841,242700.0
2013-09-12 15:00:00,63.08,63.12,62.91,62.96,216000.0,44.6054,44.6336,44.4851,44.5205,216000.0
2013-09-12 15:30:00,62.96,62.99,62.7,62.84,508800.0,44.5205,44.5417,44.3366,44.4356,508800.0
2013-09-13 09:30:00,63.09,63.2,62.74,63.04,276500.0,44.6124,44.6902,44.3649,44.5771,276500.0
2013-09-13 10:00:00,63.04,63.06,62.51,62.61,338200.0,44.5771,44.5912,44.2023,44.273,338200.0
2013-09-13 10:30:00,62.62,63.07,62.6,62.96,346400.0,44.2801,44.5983,44.2659,44.5205,346400.0
2013-09-13 11:00:00,62.96,63.29,62.93,63.2,216800.0,44.5205,44.7539,44.4993,44.6902,216800.0
2013-09-13 11:30:00,63.2,63.27,63.07,63.26,234200.0,44.6902,44.7397,44.5983,44.7326,234200.0
2013-09-13 12:00:00,63.27,63.43,63.18,63.34,144500.0,44.7397,44.8528,44.6761,44.7892,144500.0
2013-09-13 12:30:00,63.35,63.47,63.26,63.38,111000.0,44.7963,44.8811,44.7326,44.8175,111000.0
2013-09-13 13:00:00,63.38,63.45,63.37,63.42,130000.0,44.8175,44.867,44.8104,44.8458,130000.0
2013-09-13 13:30:00,63.42,63.56,63.34,63.55,150900.0,44.8458,44.9448,44.7892,44.9377,150900.0
2013-09-13 14:00:00,63.56,63.61,63.52,63.54,165900.0,44.9448,44.9801,44.9165,44.9306,165900.0
2013-09-13 14:30:00,63.54,63.6,63.45,63.58,191100.0,44.9306,44.9731,44.867,44.9589,191100.0
2013-09-13 15:00:00,63.58,63.62,63.51,63.55,193800.0,44.9589,44.9872,44.9094,44.9377,193800.0
2013-09-13 15:30:00,63.56,63.61,63.51,63.54,468200.0,44.9448,44.9801,44.9094,44.9306,468200.0
2013-09-16 09:30:00,64.11,64.72,64.09,64.45,1266700.0,45.3337,45.765,45.3195,45.5741,1266700.0
2013-09-16 10:00:00,64.43,64.52,64.0,64.02,619000.0,45.56,45.6236,45.2559,45.2701,619000.0
2013-09-16 10:30:00,64.0,64.29,63.99,64.1,272800.0,45.2559,45.461,45.2488,45.3266,272800.0
2013-09-16 11:00:00,64.1,64.34,64.02,64.21,209200.0,45.3266,45.4963,45.2701,45.4044,209200.0
2013-09-16 11:30:00,64.2,64.33,64.06,64.19,267700.0,45.3973,45.4893,45.2983,45.3903,267700.0
2013-09-16 12:00:00,64.19,64.28,64.09,64.18,208700.0,45.3903,45.4539,45.3195,45.3832,208700.0
2013-09-16 12:30:00,64.18,64.23,64.07,64.08,111600.0,45.3832,45.4185,45.3054,45.3125,111600.0
2013-09-16 13:00:00,64.07,64.21,64.05,64.18,130400.0,45.3054,45.4044,45.2913,45.3832,130400.0
2013-09-16 13:30:00,64.17,64.17,63.71,63.8,233400.0,45.3761,45.3761,45.0508,45.1145,233400.0
2013-09-16 14:00:00,63.82,63.93,63.77,63.79,153600.0,45.1286,45.2064,45.0933,45.1074,153600.0
2013-09-16 14:30:00,63.78,63.86,63.43,63.51,295000.0,45.1003,45.1569,44.8528,44.9094,295000.0
2013-09-16 15:00:00,63.49,63.78,63.49,63.64,166300.0,44.8953,45.1003,44.8953,45.0013,166300.0
2013-09-16 15:30:00,63.65,63.77,63.54,63.65,348800.0,45.0084,45.0933,44.9306,45.0084,348800.0
2013-09-17 09:30:00,63.62,64.08,63.62,63.8,282400.0,44.9872,45.3125,44.9872,45.1145,282400.0
2013-09-17 10:00:00,63.81,64.22,63.79,64.03,371000.0,45.1216,45.4115,45.1074,45.2771,371000.0
2013-09-17 10:30:00,64.04,64.08,63.92,64.06,161300.0,45.2842,45.3125,45.1993,45.2983,161300.0
2013-09-17 11:00:00,64.05,64.22,63.99,64.2,232400.0,45.2913,45.4115,45.2488,45.3973,232400.0
2013-09-17 11:30:00,64.21,64.29,63.84,63.87,283200.0,45.4044,45.461,45.1428,45.164,283200.0
2013-09-17 12:00:00,63.88,63.98,63.87,63.94,88600.0,45.1711,45.2418,45.164,45.2135,88600.0
2013-09-17 12:30:00,63.94,63.99,63.83,63.97,165500.0,45.2135,45.2488,45.1357,45.2347,165500.0
2013-09-17 13:00:00,63.96,64.17,63.9,64.16,161300.0,45.2276,45.3761,45.1852,45.369,161300.0
2013-09-17 13:30:00,64.16,64.33,64.16,64.3,127600.0,45.369,45.4893,45.369,45.468,127600.0
2013-09-17 14:00:00,64.3,64.36,64.23,64.26,190800.0,45.468,45.5105,45.4185,45.4398,190800.0
2013-09-17 14:30:00,64.26,64.31,64.11,64.13,234100.0,45.4398,45.4751,45.3337,45.3478,234100.0
2013-09-17 15:00:00,64.15,64.21,64.09,64.17,254600.0,45.362,45.4044,45.3195,45.3761,254600.0
2013-09-17 15:30:00,64.17,64.28,64.15,64.22,415000.0,45.3761,45.4539,45.362,45.4115,415000.0
2013-09-18 09:30:00,64.07,64.13,63.47,63.5,460700.0,45.5507,45.5934,45.1241,45.1455,460700.0
2013-09-18 10:00:00,63.51,63.71,63.42,63.56,270300.0,45.1526,45.2948,45.0886,45.1881,270300.0
2013-09-18 10:30:00,63.56,63.65,63.51,63.58,169200.0,45.1881,45.2521,45.1526,45.2024,169200.0
2013-09-18 11:00:00,63.58,63.63,63.19,63.25,315300.0,45.2024,45.2379,44.9251,44.9677,315300.0
2013-09-18 11:30:00,63.26,63.37,63.19,63.21,205200.0,44.9748,45.0531,44.9251,44.9393,205200.0
2013-09-18 12:00:00,63.2,63.46,63.19,63.42,146800.0,44.9322,45.117,44.9251,45.0886,146800.0
2013-09-18 12:30:00,63.43,63.49,63.35,63.48,89900.0,45.0957,45.1384,45.0388,45.1313,89900.0
2013-09-18 13:00:00,63.49,63.65,63.46,63.63,131200.0,45.1384,45.2521,45.117,45.2379,131200.0
2013-09-18 13:30:00,63.62,63.78,63.6,63.76,151500.0,45.2308,45.3445,45.2166,45.3303,151500.0
2013-09-18 14:00:00,63.77,64.61,63.77,64.44,719700.0,45.3374,45.9346,45.3374,45.8138,719700.0
2013-09-18 14:30:00,64.44,64.66,64.28,64.64,298800.0,45.8138,45.9702,45.7,45.956,298800.0
2013-09-18 15:00:00,64.65,64.66,64.47,64.47,318600.0,45.9631,45.9702,45.8351,45.8351,318600.0
2013-09-18 15:30:00,64.49,64.72,64.48,64.62,962300.0,45.8493,46.0128,45.8422,45.9417,962300.0
2013-09-19 09:30:00,65.0,65.48,64.98,65.22,703200.0,46.2119,46.5532,46.1977,46.3683,703200.0
2013-09-19 10:00:00,65.25,65.47,65.15,65.18,325200.0,46.3896,46.5461,46.3185,46.3399,325200.0
2013-09-19 10:30:00,65.18,65.53,65.06,65.47,462500.0,46.3399,46.5887,46.2546,46.5461,462500.0
2013-09-19 11:00:00,65.46,65.46,65.16,65.26,457500.0,46.5389,46.5389,46.3257,46.3968,457500.0
2013-09-19 11:30:00,65.27,65.48,65.22,65.48,422100.0,46.4039,46.5532,46.3683,46.5532,422100.0
2013-09-19 12:00:00,65.47,65.71,65.45,65.71,394200.0,46.5461,46.7167,46.5318,46.7167,394200.0
2013-09-19 12:30:00,65.71,65.93,65.64,65.9,280400.0,46.7167,46.8731,46.6669,46.8518,280400.0
2013-09-19 13:00:00,65.9,65.92,65.46,65.55,278400.0,46.8518,46.866,46.5389,46.6029,278400.0
2013-09-19 13:30:00,65.53,65.56,65.39,65.47,214000.0,46.5887,46.61,46.4892,46.5461,214000.0
2013-09-19 14:00:00,65.47,65.58,65.44,65.54,162200.0,46.5461,46.6243,46.5247,46.5958,162200.0
2013-09-19 14:30:00,65.53,65.69,65.5,65.67,210100.0,46.5887,46.7025,46.5674,46.6882,210100.0
2013-09-19 15:00:00,65.68,65.72,65.53,65.55,318500.0,46.6954,46.7238,46.5887,46.6029,318500.0
2013-09-19 15:30:00,65.54,65.62,65.47,65.6,715200.0,46.5958,46.6527,46.5461,46.6385,715200.0
2013-09-20 09:30:00,65.86,65.87,65.1,65.1,399600.0,46.8233,46.8304,46.283,46.283,399600.0
2013-09-20 10:00:00,65.09,65.59,65.04,65.52,261500.0,46.2759,46.6314,46.2403,46.5816,261500.0
2013-09-20 10:30:00,65.52,65.54,65.26,65.29,194600.0,46.5816,46.5958,46.3968,46.4181,194600.0
2013-09-20 11:00:00,65.29,65.35,65.17,65.31,206900.0,46.4181,46.4607,46.3328,46.4323,206900.0
2013-09-20 11:30:00,65.33,65.47,65.19,65.2,180100.0,46.4465,46.5461,46.347,46.3541,180100.0
2013-09-20 12:00:00,65.19,65.25,65.15,65.18,341800.0,46.347,46.3896,46.3185,46.3399,341800.0
2013-09-20 12:30:00,65.18,65.29,65.17,65.27,188800.0,46.3399,46.4181,46.3328,46.4039,188800.0
2013-09-20 13:00:00,65.27,65.32,65.18,65.23,193900.0,46.4039,46.4394,46.3399,46.3754,193900.0
2013-09-20 13:30:00,65.24,65.24,64.83,64.84,285000.0,46.3825,46.3825,46.091,46.0982,285000.0
2013-09-20 14:00:00,64.85,65.07,64.84,65.06,190800.0,46.1053,46.2617,46.0982,46.2546,190800.0
2013-09-20 14:30:00,65.07,65.14,64.98,65.1,197400.0,46.2617,46.3114,46.1977,46.283,197400.0
2013-09-20 15:00:00,65.09,65.15,64.97,65.0,378800.0,46.2759,46.3185,46.1906,46.2119,378800.0
2013-09-20 15:30:00,65.01,65.09,64.96,65.04,949600.0,46.219,46.2759,46.1835,46.2403,949600.0
2013-09-23 09:30:00,64.76,65.55,64.72,65.04,679100.0,46.0413,46.6029,46.0128,46.2403,679100.0
2013-09-23 10:00:00,65.03,65.24,64.94,65.16,407400.0,46.2332,46.3825,46.1692,46.3257,407400.0
2013-09-23 10:30:00,65.15,65.25,64.6,64.61,318700.0,46.3185,46.3896,45.9275,45.9346,318700.0
2013-09-23 11:00:00,64.62,64.64,64.4,64.52,415400.0,45.9417,45.956,45.7853,45.8706,415400.0
2013-09-23 11:30:00,64.52,64.8,64.5,64.55,317900.0,45.8706,46.0697,45.8564,45.892,317900.0
2013-09-23 12:00:00,64.56,64.82,64.56,64.67,240700.0,45.8991,46.0839,45.8991,45.9773,240700.0
2013-09-23 12:30:00,64.68,64.87,64.55,64.85,136200.0,45.9844,46.1195,45.892,46.1053,136200.0
2013-09-23 13:00:00,64.85,64.91,64.84,64.87,169100.0,46.1053,46.1479,46.0982,46.1195,169100.0
2013-09-23 13:30:00,64.88,65.06,64.82,65.03,232700.0,46.1266,46.2546,46.0839,46.2332,232700.0
2013-09-23 14:00:00,65.04,65.1,64.67,64.74,229400.0,46.2403,46.283,45.9773,46.0271,229400.0
2013-09-23 14:30:00,64.74,64.92,64.74,64.91,117900.0,46.0271,46.155,46.0271,46.1479,117900.0
2013-09-23 15:00:00,64.91,64.91,64.71,64.74,185800.0,46.1479,46.1479,46.0057,46.0271,185800.0
2013-09-23 15:30:00,64.75,64.83,64.7,64.78,378700.0,46.0342,46.091,45.9986,46.0555,378700.0
2013-09-24 09:30:00,64.67,65.14,64.62,64.98,398800.0,45.9773,46.3114,45.9417,46.1977,398800.0
2013-09-24 10:00:00,64.98,65.34,64.96,65.31,373600.0,46.1977,46.4536,46.1835,46.4323,373600.0
2013-09-24 10:30:00,65.32,65.99,65.3,65.81,664000.0,46.4394,46.9157,46.4252,46.7878,664000.0
2013-09-24 11:00:00,65.82,65.98,65.78,65.81,262100.0,46.7949,46.9086,46.7664,46.7878,262100.0
2013-09-24 11:30:00,65.81,65.93,65.8,65.86,215900.0,46.7878,46.8731,46.7807,46.8233,215900.0
2013-09-24 12:00:00,65.85,65.89,65.8,65.89,280600.0,46.8162,46.8447,46.7807,46.8447,280600.0
2013-09-24 12:30:00,65.88,66.23,65.88,66.2,537000.0,46.8375,47.0864,46.8375,47.065,537000.0
2013-09-24 13:00:00,66.19,66.38,66.12,66.33,312800.0,47.0579,47.193,47.0082,47.1575,312800.0
2013-09-24 13:30:00,66.33,66.5,66.28,66.36,370300.0,47.1575,47.2783,47.1219,47.1788,370300.0
2013-09-24 14:00:00,66.36,66.44,66.23,66.3,280400.0,47.1788,47.2357,47.0864,47.1361,280400.0
2013-09-24 14:30:00,66.29,66.41,66.25,66.35,262200.0,47.129,47.2143,47.1006,47.1717,262200.0
2013-09-24 15:00:00,66.35,66.41,66.08,66.08,477400.0,47.1717,47.2143,46.9797,46.9797,477400.0
2013-09-24 15:30:00,66.09,66.48,66.01,66.1,1210600.0,46.9868,47.2641,46.93,46.994,1210600.0
2013-09-25 09:30:00,66.15,66.54,65.95,65.97,648100.0,47.0295,47.3068,46.8873,46.9015,648100.0
2013-09-25 10:00:00,65.98,66.41,65.82,66.34,561500.0,46.9086,47.2143,46.7949,47.1646,561500.0
2013-09-25 10:30:00,66.35,66.44,66.12,66.14,290900.0,47.1717,47.2357,47.0082,47.0224,290900.0
2013-09-25 11:00:00,66.15,66.49,66.1,66.48,418800.0,47.0295,47.2712,46.994,47.2641,418800.0
2013-09-25 11:30:00,66.47,66.63,66.39,66.51,227900.0,47.257,47.3708,47.2001,47.2854,227900.0
2013-09-25 12:00:00,66.51,66.55,66.35,66.44,202600.0,47.2854,47.3139,47.1717,47.2357,202600.0
2013-09-25 12:30:00,66.46,66.52,66.34,66.45,181600.0,47.2499,47.2926,47.1646,47.2428,181600.0
2013-09-25 13:00:00,66.46,66.51,66.17,66.21,192200.0,47.2499,47.2854,47.0437,47.0722,192200.0
2013-09-25 13:30:00,66.2,66.2,65.7,65.91,481300.0,47.065,47.065,46.7096,46.8589,481300.0
2013-09-25 14:00:00,65.91,66.04,65.77,65.97,290900.0,46.8589,46.9513,46.7593,46.9015,290900.0
2013-09-25 14:30:00,65.97,66.04,65.83,65.95,237900.0,46.9015,46.9513,46.802,46.8873,237900.0
2013-09-25 15:00:00,65.97,66.22,65.9,65.95,275300.0,46.9015,47.0793,46.8518,46.8873,275300.0
2013-09-25 15:30:00,65.95,66.0,65.83,65.91,548500.0,46.8873,46.9229,46.802,46.8589,548500.0
2013-09-26 09:30:00,66.3,66.93,66.25,66.89,567900.0,47.1361,47.584,47.1006,47.5556,567900.0
2013-09-26 10:00:00,66.88,67.35,66.88,67.06,740200.0,47.5485,47.8826,47.5485,47.6765,740200.0
2013-09-26 10:30:00,67.05,67.1,66.8,66.97,427100.0,47.6694,47.7049,47.4916,47.6125,427100.0
2013-09-26 11:00:00,66.97,67.19,66.76,67.15,408400.0,47.6125,47.7689,47.4632,47.7405,408400.0
2013-09-26 11:30:00,67.14,67.17,66.97,67.06,337100.0,47.7333,47.7547,47.6125,47.6765,337100.0
2013-09-26 12:00:00,67.07,67.12,66.9,66.95,215200.0,47.6836,47.7191,47.5627,47.5983,215200.0
2013-09-26 12:30:00,66.95,67.08,66.9,67.08,254700.0,47.5983,47.6907,47.5627,47.6907,254700.0
2013-09-26 13:00:00,67.09,67.13,67.0,67.03,233300.0,47.6978,47.7262,47.6338,47.6551,233300.0
2013-09-26 13:30:00,67.04,67.09,66.92,67.0,168400.0,47.6622,47.6978,47.5769,47.6338,168400.0
2013-09-26 14:00:00,67.0,67.01,66.61,66.74,347800.0,47.6338,47.6409,47.3565,47.449,347800.0
2013-09-26 14:30:00,66.76,66.78,66.61,66.72,173600.0,47.4632,47.4774,47.3565,47.4347,173600.0
2013-09-26 15:00:00,66.72,66.8,66.64,66.74,248100.0,47.4347,47.4916,47.3779,47.449,248100.0
2013-09-26 15:30:00,66.74,66.95,66.73,66.91,374600.0,47.449,47.5983,47.4419,47.5698,374600.0
2013-09-27 09:30:00,66.65,66.78,65.95,66.04,677700.0,47.385,47.4774,46.8873,46.9513,677700.0
2013-09-27 10:00:00,66.04,66.13,65.71,65.71,580200.0,46.9513,47.0153,46.7167,46.7167,580200.0
2013-09-27 10:30:00,65.71,66.1,65.69,66.07,421600.0,46.7167,46.994,46.7025,46.9726,421600.0
2013-09-27 11:00:00,66.07,66.09,65.76,65.94,347700.0,46.9726,46.9868,46.7522,46.8802,347700.0
2013-09-27 11:30:00,65.94,66.03,65.57,65.6,379000.0,46.8802,46.9442,46.6171,46.6385,379000.0
2013-09-27 12:00:00,65.59,65.76,65.51,65.76,379500.0,46.6314,46.7522,46.5745,46.7522,379500.0
2013-09-27 12:30:00,65.75,65.76,65.57,65.7,242300.0,46.7451,46.7522,46.6171,46.7096,242300.0
2013-09-27 13:00:00,65.7,65.94,65.7,65.92,255700.0,46.7096,46.8802,46.7096,46.866,255700.0
2013-09-27 13:30:00,65.92,65.92,65.81,65.85,215800.0,46.866,46.866,46.7878,46.8162,215800.0
2013-09-27 14:00:00,65.86,65.95,65.83,65.95,313100.0,46.8233,46.8873,46.802,46.8873,313100.0
2013-09-27 14:30:00,65.94,65.99,65.86,65.94,316700.0,46.8802,46.9157,46.8233,46.8802,316700.0
2013-09-27 15:00:00,65.93,65.95,65.75,65.86,368200.0,46.8731,46.8873,46.7451,46.8233,368200.0
2013-09-27 15:30:00,65.86,65.88,65.71,65.88,546100.0,46.8233,46.8375,46.7167,46.8375,546100.0
2013-09-30 09:30:00,64.43,65.65,64.2,65.45,1208500.0,45.8067,46.674,45.6431,46.5318,1208500.0
2013-09-30 10:00:00,65.46,66.14,65.38,66.11,753700.0,46.5389,47.0224,46.4821,47.0011,753700.0
2013-09-30 10:30:00,66.1,66.43,65.83,66.11,627300.0,46.994,47.2286,46.802,47.0011,627300.0
2013-09-30 11:00:00,66.1,66.31,65.76,65.85,400500.0,46.994,47.1433,46.7522,46.8162,400500.0
2013-09-30 11:30:00,65.85,66.17,65.79,66.04,393500.0,46.8162,47.0437,46.7736,46.9513,393500.0
2013-09-30 12:00:00,66.04,66.04,65.79,65.94,216300.0,46.9513,46.9513,46.7736,46.8802,216300.0
2013-09-30 12:30:00,65.94,66.22,65.92,66.12,203300.0,46.8802,47.0793,46.866,47.0082,203300.0
2013-09-30 13:00:00,66.11,66.21,65.94,66.07,133700.0,47.0011,47.0722,46.8802,46.9726,133700.0
2013-09-30 13:30:00,66.06,66.24,66.02,66.05,201700.0,46.9655,47.0935,46.9371,46.9584,201700.0
2013-09-30 14:00:00,66.05,66.59,66.03,66.58,428800.0,46.9584,47.3423,46.9442,47.3352,428800.0
2013-09-30 14:30:00,66.57,66.87,66.54,66.84,467400.0,47.3281,47.5414,47.3068,47.5201,467400.0
2013-09-30 15:00:00,66.83,66.83,66.43,66.69,419500.0,47.5129,47.5129,47.2286,47.4134,419500.0
2013-09-30 15:30:00,66.7,66.7,66.33,66.44,659300.0,47.4205,47.4205,47.1575,47.2357,659300.0
2013-10-01 09:30:00,66.69,67.03,66.12,66.25,523700.0,47.4134,47.6551,47.0082,47.1006,523700.0
2013-10-01 10:00:00,66.25,66.8,66.19,66.73,471900.0,47.1006,47.4916,47.0579,47.4419,471900.0
2013-10-01 10:30:00,66.74,67.0,66.74,66.89,240600.0,47.449,47.6338,47.449,47.5556,240600.0
2013-10-01 11:00:00,66.9,67.04,66.87,67.01,159100.0,47.5627,47.6622,47.5414,47.6409,159100.0
2013-10-01 11:30:00,67.0,67.01,66.66,66.74,218900.0,47.6338,47.6409,47.3921,47.449,218900.0
2013-10-01 12:00:00,66.73,66.78,66.52,66.65,205600.0,47.4419,47.4774,47.2926,47.385,205600.0
2013-10-01 12:30:00,66.64,66.64,66.36,66.36,206000.0,47.3779,47.3779,47.1788,47.1788,206000.0
2013-10-01 13:00:00,66.37,66.61,66.33,66.6,227500.0,47.1859,47.3565,47.1575,47.3494,227500.0
2013-10-01 13:30:00,66.6,66.63,66.5,66.62,154100.0,47.3494,47.3708,47.2783,47.3636,154100.0
2013-10-01 14:00:00,66.62,66.76,66.57,66.62,163900.0,47.3636,47.4632,47.3281,47.3636,163900.0
2013-10-01 14:30:00,66.62,66.9,66.61,66.85,185000.0,47.3636,47.5627,47.3565,47.5272,185000.0
2013-10-01 15:00:00,66.84,66.89,66.76,66.83,186000.0,47.5201,47.5556,47.4632,47.5129,186000.0
2013-10-01 15:30:00,66.83,66.97,66.77,66.97,439800.0,47.5129,47.6125,47.4703,47.6125,439800.0
2013-10-02 09:30:00,66.68,67.02,66.45,66.51,486400.0,47.4063,47.648,47.2428,47.2854,486400.0
2013-10-02 10:00:00,66.55,66.65,66.16,66.55,421700.0,47.3139,47.385,47.0366,47.3139,421700.0
2013-10-02 10:30:00,66.53,66.6,66.38,66.5,248900.0,47.2997,47.3494,47.193,47.2783,248900.0
2013-10-02 11:00:00,66.49,66.67,66.42,66.56,205400.0,47.2712,47.3992,47.2215,47.321,205400.0
2013-10-02 11:30:00,66.56,66.65,66.5,66.54,147000.0,47.321,47.385,47.2783,47.3068,147000.0
2013-10-02 12:00:00,66.54,66.6,66.45,66.47,112400.0,47.3068,47.3494,47.2428,47.257,112400.0
2013-10-02 12:30:00,66.46,66.57,66.46,66.49,103000.0,47.2499,47.3281,47.2499,47.2712,103000.0
2013-10-02 13:00:00,66.5,66.64,66.47,66.6,190300.0,47.2783,47.3779,47.257,47.3494,190300.0
2013-10-02 13:30:00,66.61,66.76,66.58,66.68,165300.0,47.3565,47.4632,47.3352,47.4063,165300.0
2013-10-02 14:00:00,66.68,66.68,66.48,66.55,221800.0,47.4063,47.4063,47.2641,47.3139,221800.0
2013-10-02 14:30:00,66.54,66.61,66.4,66.5,161600.0,47.3068,47.3565,47.2072,47.2783,161600.0
2013-10-02 15:00:00,66.5,66.5,66.41,66.5,153100.0,47.2783,47.2783,47.2143,47.2783,153100.0
2013-10-02 15:30:00,66.5,66.6,66.42,66.59,425700.0,47.2783,47.3494,47.2215,47.3423,425700.0
2013-10-03 09:30:00,66.88,67.16,66.5,66.79,636100.0,47.5485,47.7476,47.2783,47.4845,636100.0
2013-10-03 10:00:00,66.79,66.84,66.42,66.65,432600.0,47.4845,47.5201,47.2215,47.385,432600.0
2013-10-03 10:30:00,66.65,66.69,66.45,66.5,257000.0,47.385,47.4134,47.2428,47.2783,257000.0
2013-10-03 11:00:00,66.5,66.64,66.4,66.41,177400.0,47.2783,47.3779,47.2072,47.2143,177400.0
2013-10-03 11:30:00,66.41,66.59,65.86,65.88,263100.0,47.2143,47.3423,46.8233,46.8375,263100.0
2013-10-03 12:00:00,65.89,65.99,65.7,65.88,344600.0,46.8447,46.9157,46.7096,46.8375,344600.0
2013-10-03 12:30:00,65.89,66.15,65.77,66.15,261100.0,46.8447,47.0295,46.7593,47.0295,261100.0
2013-10-03 13:00:00,66.12,66.29,65.95,66.26,236700.0,47.0082,47.129,46.8873,47.1077,236700.0
2013-10-03 13:30:00,66.29,66.45,66.15,66.24,320800.0,47.129,47.2428,47.0295,47.0935,320800.0
2013-10-03 14:00:00,66.23,66.27,65.78,66.18,326400.0,47.0864,47.1148,46.7664,47.0508,326400.0
2013-10-03 14:30:00,66.18,66.2,65.96,65.98,211200.0,47.0508,47.065,46.8944,46.9086,211200.0
2013-10-03 15:00:00,65.98,66.14,65.92,66.1,387800.0,46.9086,47.0224,46.866,46.994,387800.0
2013-10-03 15:30:00,66.1,66.18,65.96,66.0,675600.0,46.994,47.0508,46.8944,46.9229,675600.0
2013-10-04 09:30:00,66.04,66.56,65.91,66.41,444200.0,46.9513,47.321,46.8589,47.2143,444200.0
2013-10-04 10:00:00,66.44,66.6,66.29,66.57,371600.0,47.2357,47.3494,47.129,47.3281,371600.0
2013-10-04 10:30:00,66.56,66.71,66.5,66.61,193900.0,47.321,47.4276,47.2783,47.3565,193900.0
2013-10-04 11:00:00,66.6,66.64,66.34,66.35,176700.0,47.3494,47.3779,47.1646,47.1717,176700.0
2013-10-04 11:30:00,66.34,66.42,66.23,66.32,126300.0,47.1646,47.2215,47.0864,47.1504,126300.0
2013-10-04 12:00:00,66.32,66.49,66.16,66.45,182600.0,47.1504,47.2712,47.0366,47.2428,182600.0
2013-10-04 12:30:00,66.45,66.6,66.39,66.4,109500.0,47.2428,47.3494,47.2001,47.2072,109500.0
2013-10-04 13:00:00,66.41,66.48,66.28,66.31,98700.0,47.2143,47.2641,47.1219,47.1433,98700.0
2013-10-04 13:30:00,66.32,66.48,66.32,66.41,112800.0,47.1504,47.2641,47.1504,47.2143,112800.0
2013-10-04 14:00:00,66.38,66.46,66.3,66.38,161700.0,47.193,47.2499,47.1361,47.193,161700.0
2013-10-04 14:30:00,66.39,66.53,66.33,66.45,142800.0,47.2001,47.2997,47.1575,47.2428,142800.0
2013-10-04 15:00:00,66.46,66.57,66.36,66.38,160900.0,47.2499,47.3281,47.1788,47.193,160900.0
2013-10-04 15:30:00,66.38,66.42,66.27,66.35,682400.0,47.193,47.2215,47.1148,47.1717,682400.0
2013-10-07 09:30:00,65.74,66.09,65.4,65.75,362200.0,46.738,46.9868,46.4963,46.7451,362200.0
2013-10-07 10:00:00,65.75,66.18,65.65,66.14,310700.0,46.7451,47.0508,46.674,47.0224,310700.0
2013-10-07 10:30:00,66.12,66.39,66.06,66.37,144700.0,47.0082,47.2001,46.9655,47.1859,144700.0
2013-10-07 11:00:00,66.38,66.38,66.02,66.02,110200.0,47.193,47.193,46.9371,46.9371,110200.0
2013-10-07 11:30:00,66.01,66.24,65.97,66.19,81300.0,46.93,47.0935,46.9015,47.0579,81300.0
2013-10-07 12:00:00,66.2,66.26,65.97,65.98,62600.0,47.065,47.1077,46.9015,46.9086,62600.0
2013-10-07 12:30:00,65.96,65.99,65.79,65.81,113400.0,46.8944,46.9157,46.7736,46.7878,113400.0
2013-10-07 13:00:00,65.82,65.89,65.73,65.86,136600.0,46.7949,46.8447,46.7309,46.8233,136600.0
2013-10-07 13:30:00,65.89,66.1,65.82,66.09,60600.0,46.8447,46.994,46.7949,46.9868,60600.0
2013-10-07 14:00:00,66.13,66.14,65.94,66.01,77400.0,47.0153,47.0224,46.8802,46.93,77400.0
2013-10-07 14:30:00,66.01,66.04,65.91,65.99,94800.0,46.93,46.9513,46.8589,46.9157,94800.0
2013-10-07 15:00:00,66.01,66.05,65.9,65.93,118100.0,46.93,46.9584,46.8518,46.8731,118100.0
2013-10-07 15:30:00,65.93,65.95,65.68,65.68,285900.0,46.8731,46.8873,46.6954,46.6954,285900.0
2013-10-08 09:30:00,65.74,66.35,65.64,66.26,417900.0,46.738,47.1717,46.6669,47.1077,417900.0
2013-10-08 10:00:00,66.27,66.33,66.04,66.1,371200.0,47.1148,47.1575,46.9513,46.994,371200.0
2013-10-08 10:30:00,66.09,66.16,65.22,65.32,467300.0,46.9868,47.0366,46.3683,46.4394,467300.0
2013-10-08 11:00:00,65.32,65.39,64.9,65.16,288600.0,46.4394,46.4892,46.1408,46.3257,288600.0
2013-10-08 11:30:00,65.15,65.17,63.49,64.64,905400.0,46.3185,46.3328,45.1384,45.956,905400.0
2013-10-08 12:00:00,64.64,64.7,64.08,64.12,471000.0,45.956,45.9986,45.5578,45.5863,471000.0
2013-10-08 12:30:00,64.12,64.23,63.98,64.16,391000.0,45.5863,45.6645,45.4867,45.6147,391000.0
2013-10-08 13:00:00,64.17,64.39,64.16,64.32,151700.0,45.6218,45.7782,45.6147,45.7285,151700.0
2013-10-08 13:30:00,64.33,64.47,63.98,64.01,256500.0,45.7356,45.8351,45.4867,45.5081,256500.0
2013-10-08 14:00:00,64.01,64.33,63.98,64.23,268100.0,45.5081,45.7356,45.4867,45.6645,268100.0
2013-10-08 14:30:00,64.21,64.36,64.14,64.33,268800.0,45.6503,45.7569,45.6005,45.7356,268800.0
2013-10-08 15:00:00,64.32,64.64,64.07,64.6,378300.0,45.7285,45.956,45.5507,45.9275,378300.0
2013-10-08 15:30:00,64.61,64.64,64.3,64.31,647000.0,45.9346,45.956,45.7142,45.7213,647000.0
2013-10-09 09:30:00,64.77,65.11,64.26,64.72,591800.0,46.0484,46.2901,45.6858,46.0128,591800.0
2013-10-09 10:00:00,64.72,64.77,63.9,64.69,455100.0,46.0128,46.0484,45.4299,45.9915,455100.0
2013-10-09 10:30:00,64.69,64.75,64.19,64.19,348200.0,45.9915,46.0342,45.636,45.636,348200.0
2013-10-09 11:00:00,64.17,64.31,63.88,64.08,441400.0,45.6218,45.7213,45.4156,45.5578,441400.0
2013-10-09 11:30:00,64.08,64.53,64.01,64.4,206200.0,45.5578,45.8778,45.5081,45.7853,206200.0
2013-10-09 12:00:00,64.4,64.66,64.32,64.66,143000.0,45.7853,45.9702,45.7285,45.9702,143000.0
2013-10-09 12:30:00,64.66,64.73,64.53,64.55,106400.0,45.9702,46.0199,45.8778,45.892,106400.0
2013-10-09 13:00:00,64.54,65.44,64.54,65.23,270200.0,45.8849,46.5247,45.8849,46.3754,270200.0
2013-10-09 13:30:00,65.23,65.39,65.15,65.31,200600.0,46.3754,46.4892,46.3185,46.4323,200600.0
2013-10-09 14:00:00,65.32,65.4,65.13,65.24,258300.0,46.4394,46.4963,46.3043,46.3825,258300.0
2013-10-09 14:30:00,65.23,65.42,65.15,65.4,279000.0,46.3754,46.5105,46.3185,46.4963,279000.0
2013-10-09 15:00:00,65.4,65.45,65.17,65.25,148200.0,46.4963,46.5318,46.3328,46.3896,148200.0
2013-10-09 15:30:00,65.24,65.3,64.9,64.92,417600.0,46.3825,46.4252,46.1408,46.155,417600.0
2013-10-10 09:30:00,65.89,66.66,65.89,66.47,585500.0,46.8447,47.3921,46.8447,47.257,585500.0
2013-10-10 10:00:00,66.46,66.5,66.01,66.25,296100.0,47.2499,47.2783,46.93,47.1006,296100.0
2013-10-10 10:30:00,66.23,66.39,66.03,66.03,228700.0,47.0864,47.2001,46.9442,46.9442,228700.0
2013-10-10 11:00:00,66.04,66.23,65.86,66.22,131700.0,46.9513,47.0864,46.8233,47.0793,131700.0
2013-10-10 11:30:00,66.21,66.49,66.17,66.34,195900.0,47.0722,47.2712,47.0437,47.1646,195900.0
2013-10-10 12:00:00,66.35,66.45,66.23,66.42,51300.0,47.1717,47.2428,47.0864,47.2215,51300.0
2013-10-10 12:30:00,66.41,66.6,66.37,66.6,163500.0,47.2143,47.3494,47.1859,47.3494,163500.0
2013-10-10 13:00:00,66.59,66.6,66.3,66.36,89000.0,47.3423,47.3494,47.1361,47.1788,89000.0
2013-10-10 13:30:00,66.36,66.54,66.33,66.48,87500.0,47.1788,47.3068,47.1575,47.2641,87500.0
2013-10-10 14:00:00,66.48,66.49,66.18,66.27,135200.0,47.2641,47.2712,47.0508,47.1148,135200.0
2013-10-10 14:30:00,66.26,66.37,66.22,66.26,68000.0,47.1077,47.1859,47.0793,47.1077,68000.0
2013-10-10 15:00:00,66.27,66.57,66.26,66.38,156200.0,47.1148,47.3281,47.1077,47.193,156200.0
2013-10-10 15:30:00,66.37,66.42,66.2,66.29,421100.0,47.1859,47.2215,47.065,47.129,421100.0
2013-10-11 09:30:00,66.58,67.2,66.55,67.12,612000.0,47.3352,47.776,47.3139,47.7191,612000.0
2013-10-11 10:00:00,67.12,67.4,67.07,67.15,555900.0,47.7191,47.9182,47.6836,47.7405,555900.0
2013-10-11 10:30:00,67.16,67.31,66.94,67.12,261000.0,47.7476,47.8542,47.5912,47.7191,261000.0
2013-10-11 11:00:00,67.1,67.38,67.03,67.33,206800.0,47.7049,47.904,47.6551,47.8684,206800.0
2013-10-11 11:30:00,67.33,67.86,67.32,67.84,316200.0,47.8684,48.2452,47.8613,48.231,316200.0
2013-10-11 12:00:00,67.84,68.17,67.74,68.01,342700.0,48.231,48.4656,48.1599,48.3519,342700.0
2013-10-11 12:30:00,68.01,68.2,68.0,68.17,169300.0,48.3519,48.487,48.3448,48.4656,169300.0
2013-10-11 13:00:00,68.18,68.2,67.87,67.96,139900.0,48.4727,48.487,48.2523,48.3163,139900.0
2013-10-11 13:30:00,67.95,68.07,67.92,68.06,245700.0,48.3092,48.3945,48.2879,48.3874,245700.0
2013-10-11 14:00:00,68.05,68.06,67.98,68.0,153700.0,48.3803,48.3874,48.3305,48.3448,153700.0
2013-10-11 14:30:00,68.0,68.08,67.99,68.06,154100.0,48.3448,48.4016,48.3377,48.3874,154100.0
2013-10-11 15:00:00,68.07,68.19,68.03,68.14,317800.0,48.3945,48.4798,48.3661,48.4443,317800.0
2013-10-11 15:30:00,68.14,68.35,68.14,68.34,735900.0,48.4443,48.5936,48.4443,48.5865,735900.0
2013-10-14 09:30:00,67.89,68.1,67.52,67.78,571000.0,48.2666,48.4159,48.0035,48.1884,571000.0
2013-10-14 10:00:00,67.79,67.83,67.45,67.72,368600.0,48.1955,48.2239,47.9537,48.1457,368600.0
2013-10-14 10:30:00,67.7,67.77,67.47,67.59,208700.0,48.1315,48.1812,47.968,48.0533,208700.0
2013-10-14 11:00:00,67.56,67.73,67.56,67.73,87400.0,48.0319,48.1528,48.0319,48.1528,87400.0
2013-10-14 11:30:00,67.74,68.4,67.73,68.34,265000.0,48.1599,48.6291,48.1528,48.5865,265000.0
2013-10-14 12:00:00,68.34,68.49,68.09,68.21,303500.0,48.5865,48.6931,48.4087,48.4941,303500.0
2013-10-14 12:30:00,68.24,68.35,68.13,68.35,166200.0,48.5154,48.5936,48.4372,48.5936,166200.0
2013-10-14 13:00:00,68.35,68.5,68.22,68.4,212100.0,48.5936,48.7002,48.5012,48.6291,212100.0
2013-10-14 13:30:00,68.38,68.57,68.38,68.55,142300.0,48.6149,48.75,48.6149,48.7358,142300.0
2013-10-14 14:00:00,68.55,68.77,68.55,68.75,218000.0,48.7358,48.8922,48.7358,48.878,218000.0
2013-10-14 14:30:00,68.75,68.84,68.56,68.7,257100.0,48.878,48.942,48.7429,48.8424,257100.0
2013-10-14 15:00:00,68.68,68.91,68.65,68.72,258300.0,48.8282,48.9917,48.8069,48.8566,258300.0
2013-10-14 15:30:00,68.74,68.91,68.67,68.89,610800.0,48.8709,48.9917,48.8211,48.9775,610800.0
2013-10-15 09:30:00,69.25,70.62,69.2,70.42,1298800.0,49.2335,50.2075,49.1979,50.0653,1298800.0
2013-10-15 10:00:00,70.42,70.54,69.88,70.41,987100.0,50.0653,50.1506,49.6814,50.0582,987100.0
2013-10-15 10:30:00,70.41,70.41,69.9,69.93,416200.0,50.0582,50.0582,49.6956,49.7169,416200.0
2013-10-15 11:00:00,69.93,70.38,69.84,70.12,376400.0,49.7169,50.0368,49.6529,49.852,376400.0
2013-10-15 11:30:00,70.11,70.15,69.68,69.71,312700.0,49.8449,49.8733,49.5392,49.5605,312700.0
2013-10-15 12:00:00,69.71,69.71,69.23,69.51,279800.0,49.5605,49.5605,49.2192,49.4183,279800.0
2013-10-15 12:30:00,69.5,69.65,69.48,69.57,181500.0,49.4112,49.5178,49.397,49.461,181500.0
2013-10-15 13:00:00,69.54,69.68,69.47,69.47,248300.0,49.4396,49.5392,49.3899,49.3899,248300.0
2013-10-15 13:30:00,69.46,69.63,69.35,69.59,265700.0,49.3828,49.5036,49.3045,49.4752,265700.0
2013-10-15 14:00:00,69.58,69.7,69.27,69.27,251700.0,49.4681,49.5534,49.2477,49.2477,251700.0
2013-10-15 14:30:00,69.28,69.39,68.99,69.3,655900.0,49.2548,49.333,49.0486,49.269,655900.0
2013-10-15 15:00:00,69.31,69.45,69.1,69.24,247900.0,49.2761,49.3756,49.1268,49.2263,247900.0
2013-10-15 15:30:00,69.25,69.28,69.0,69.12,496100.0,49.2335,49.2548,49.0557,49.141,496100.0
2013-10-16 09:30:00,69.8,70.21,69.26,70.05,938500.0,49.6245,49.916,49.2406,49.8022,938500.0
2013-10-16 10:00:00,70.05,70.18,69.74,69.84,357700.0,49.8022,49.8946,49.5818,49.6529,357700.0
2013-10-16 10:30:00,69.84,69.96,69.6,69.93,265800.0,49.6529,49.7382,49.4823,49.7169,265800.0
2013-10-16 11:00:00,69.93,70.1,69.89,70.01,324600.0,49.7169,49.8378,49.6885,49.7738,324600.0
2013-10-16 11:30:00,70.01,70.07,69.85,69.91,357800.0,49.7738,49.8164,49.66,49.7027,357800.0
2013-10-16 12:00:00,69.91,69.99,69.72,69.77,255000.0,49.7027,49.7596,49.5676,49.6031,255000.0
2013-10-16 12:30:00,69.78,69.79,69.46,69.62,210400.0,49.6103,49.6174,49.3828,49.4965,210400.0
2013-10-16 13:00:00,69.63,69.83,69.51,69.8,156000.0,49.5036,49.6458,49.4183,49.6245,156000.0
2013-10-16 13:30:00,69.8,69.86,69.68,69.75,182900.0,49.6245,49.6671,49.5392,49.5889,182900.0
2013-10-16 14:00:00,69.75,69.81,69.59,69.6,241800.0,49.5889,49.6316,49.4752,49.4823,241800.0
2013-10-16 14:30:00,69.6,69.61,69.29,69.41,189800.0,49.4823,49.4894,49.2619,49.3472,189800.0
2013-10-16 15:00:00,69.4,69.51,69.27,69.41,254200.0,49.3401,49.4183,49.2477,49.3472,254200.0
2013-10-16 15:30:00,69.4,69.56,69.24,69.54,503800.0,49.3401,49.4538,49.2263,49.4396,503800.0
2013-10-17 09:30:00,69.35,69.68,69.02,69.2,642000.0,49.3045,49.5392,49.0699,49.1979,642000.0
2013-10-17 10:00:00,69.23,69.6,69.14,69.34,341100.0,49.2192,49.4823,49.1552,49.2974,341100.0
2013-10-17 10:30:00,69.33,69.61,69.33,69.42,256800.0,49.2903,49.4894,49.2903,49.3543,256800.0
2013-10-17 11:00:00,69.46,69.8,69.41,69.76,182700.0,49.3828,49.6245,49.3472,49.596,182700.0
2013-10-17 11:30:00,69.74,69.95,69.69,69.95,217600.0,49.5818,49.7311,49.5463,49.7311,217600.0
2013-10-17 12:00:00,69.95,70.1,69.92,70.07,271100.0,49.7311,49.8378,49.7098,49.8164,271100.0
2013-10-17 12:30:00,70.06,70.18,70.01,70.12,121000.0,49.8093,49.8946,49.7738,49.852,121000.0
2013-10-17 13:00:00,70.12,70.22,70.08,70.18,240900.0,49.852,49.9231,49.8235,49.8946,240900.0
2013-10-17 13:30:00,70.17,70.45,70.17,70.27,331800.0,49.8875,50.0866,49.8875,49.9586,331800.0
2013-10-17 14:00:00,70.27,70.47,70.25,70.38,265000.0,49.9586,50.1008,49.9444,50.0368,265000.0
2013-10-17 14:30:00,70.38,70.55,70.34,70.45,333100.0,50.0368,50.1577,50.0084,50.0866,333100.0
2013-10-17 15:00:00,70.45,70.85,70.42,70.77,654100.0,50.0866,50.371,50.0653,50.3141,654100.0
2013-10-17 15:30:00,70.76,71.0,70.73,70.94,1271400.0,50.307,50.4776,50.2857,50.435,1271400.0
2013-10-18 09:30:00,71.85,73.07,71.81,72.85,2247200.0,51.0819,51.9493,51.0535,51.7929,2247200.0
2013-10-18 10:00:00,72.86,73.04,72.5,72.65,745100.0,51.8,51.928,51.544,51.6507,745100.0
2013-10-18 10:30:00,72.61,72.65,72.36,72.37,824800.0,51.6223,51.6507,51.4445,51.4516,824800.0
2013-10-18 11:00:00,72.38,72.49,72.09,72.41,479200.0,51.4587,51.5369,51.2526,51.4801,479200.0
2013-10-18 11:30:00,72.4,72.41,72.05,72.31,369000.0,51.473,51.4801,51.2241,51.409,369000.0
2013-10-18 12:00:00,72.31,72.51,72.25,72.48,348500.0,51.409,51.5512,51.3663,51.5298,348500.0
2013-10-18 12:30:00,72.47,72.58,72.34,72.47,326000.0,51.5227,51.6009,51.4303,51.5227,326000.0
2013-10-18 13:00:00,72.45,72.55,72.38,72.44,325400.0,51.5085,51.5796,51.4587,51.5014,325400.0
2013-10-18 13:30:00,72.44,72.51,72.35,72.39,195000.0,51.5014,51.5512,51.4374,51.4658,195000.0
2013-10-18 14:00:00,72.4,72.5,72.38,72.48,313700.0,51.473,51.544,51.4587,51.5298,313700.0
2013-10-18 14:30:00,72.47,72.65,72.46,72.65,342800.0,51.5227,51.6507,51.5156,51.6507,342800.0
2013-10-18 15:00:00,72.65,72.67,72.29,72.5,541800.0,51.6507,51.6649,51.3947,51.544,541800.0
2013-10-18 15:30:00,72.5,72.58,72.45,72.51,839100.0,51.544,51.6009,51.5085,51.5512,839100.0
2013-10-21 09:30:00,72.73,73.16,72.3,72.58,1020700.0,51.7076,52.0133,51.4019,51.6009,1020700.0
2013-10-21 10:00:00,72.62,72.85,72.1,72.16,666900.0,51.6294,51.7929,51.2597,51.3023,666900.0
2013-10-21 10:30:00,72.1,72.46,72.1,72.42,327300.0,51.2597,51.5156,51.2597,51.4872,327300.0
2013-10-21 11:00:00,72.45,72.45,72.14,72.26,215000.0,51.5085,51.5085,51.2881,51.3734,215000.0
2013-10-21 11:30:00,72.27,72.46,72.09,72.43,211700.0,51.3805,51.5156,51.2526,51.4943,211700.0
2013-10-21 12:00:00,72.43,72.45,72.25,72.34,173700.0,51.4943,51.5085,51.3663,51.4303,173700.0
2013-10-21 12:30:00,72.33,72.7,72.3,72.7,212500.0,51.4232,51.6862,51.4019,51.6862,212500.0
2013-10-21 13:00:00,72.7,72.85,72.63,72.69,291200.0,51.6862,51.7929,51.6365,51.6791,291200.0
2013-10-21 13:30:00,72.7,72.77,72.56,72.73,243300.0,51.6862,51.736,51.5867,51.7076,243300.0
2013-10-21 14:00:00,72.72,72.74,72.55,72.59,287900.0,51.7005,51.7147,51.5796,51.608,287900.0
2013-10-21 14:30:00,72.61,72.79,72.6,72.63,242600.0,51.6223,51.7502,51.6151,51.6365,242600.0
2013-10-21 15:00:00,72.63,73.08,72.61,72.97,360500.0,51.6365,51.9564,51.6223,51.8782,360500.0
2013-10-21 15:30:00,72.97,73.24,72.96,73.23,656800.0,51.8782,52.0702,51.8711,52.063,656800.0
2013-10-22 09:30:00,72.64,73.49,72.64,73.24,824500.0,51.6436,52.2479,51.6436,52.0702,824500.0
2013-10-22 10:00:00,73.21,73.43,73.1,73.16,338300.0,52.0488,52.2052,51.9706,52.0133,338300.0
2013-10-22 10:30:00,73.15,73.17,70.3,71.34,1796300.0,52.0062,52.0204,49.98,50.7193,1796300.0
2013-10-22 11:00:00,71.34,71.42,70.93,71.17,1028400.0,50.7193,50.7762,50.4279,50.5985,1028400.0
2013-10-22 11:30:00,71.16,72.07,71.16,72.07,719300.0,50.5914,51.2383,50.5914,51.2383,719300.0
2013-10-22 12:00:00,72.06,72.49,71.98,72.42,410000.0,51.2312,51.5369,51.1744,51.4872,410000.0
2013-10-22 12:30:00,72.42,72.86,72.41,72.86,452500.0,51.4872,51.8,51.4801,51.8,452500.0
2013-10-22 13:00:00,72.86,73.17,72.86,72.99,377200.0,51.8,52.0204,51.8,51.8924,377200.0
2013-10-22 13:30:00,72.99,73.02,72.77,72.9,228800.0,51.8924,51.9137,51.736,51.8284,228800.0
2013-10-22 14:00:00,72.9,72.94,72.5,72.65,242400.0,51.8284,51.8569,51.544,51.6507,242400.0
2013-10-22 14:30:00,72.65,72.96,72.64,72.92,240100.0,51.6507,51.8711,51.6436,51.8426,240100.0
2013-10-22 15:00:00,72.94,73.05,72.87,72.9,289800.0,51.8569,51.9351,51.8071,51.8284,289800.0
2013-10-22 15:30:00,72.89,73.0,72.76,72.85,606800.0,51.8213,51.8995,51.7289,51.7929,606800.0
2013-10-23 09:30:00,72.35,72.35,71.15,71.17,976600.0,51.4374,51.4374,50.5843,50.5985,976600.0
2013-10-23 10:00:00,71.18,71.59,71.03,71.47,761600.0,50.6056,50.8971,50.4989,50.8118,761600.0
2013-10-23 10:30:00,71.47,71.6,71.18,71.32,392400.0,50.8118,50.9042,50.6056,50.7051,392400.0
2013-10-23 11:00:00,71.33,71.62,71.3,71.55,294100.0,50.7122,50.9184,50.6909,50.8686,294100.0
2013-10-23 11:30:00,71.54,71.68,71.3,71.39,233500.0,50.8615,50.9611,50.6909,50.7549,233500.0
2013-10-23 12:00:00,71.39,71.48,71.21,71.25,201200.0,50.7549,50.8189,50.6269,50.6554,201200.0
2013-10-23 12:30:00,71.25,71.44,71.24,71.33,240100.0,50.6554,50.7904,50.6482,50.7122,240100.0
2013-10-23 13:00:00,71.32,71.35,71.19,71.28,253200.0,50.7051,50.7265,50.6127,50.6767,253200.0
2013-10-23 13:30:00,71.29,71.4,71.22,71.31,240300.0,50.6838,50.762,50.634,50.698,240300.0
2013-10-23 14:00:00,71.3,71.35,71.1,71.12,335800.0,50.6909,50.7265,50.5487,50.5629,335800.0
2013-10-23 14:30:00,71.13,71.37,71.07,71.35,335500.0,50.57,50.7407,50.5274,50.7265,335500.0
2013-10-23 15:00:00,71.36,71.4,70.86,70.88,541200.0,50.7336,50.762,50.3781,50.3923,541200.0
2013-10-23 15:30:00,70.9,70.99,70.66,70.98,1124100.0,50.4065,50.4705,50.2359,50.4634,1124100.0
2013-10-24 09:30:00,71.78,72.17,71.52,71.83,444900.0,51.0322,51.3094,50.8473,51.0677,444900.0
2013-10-24 10:00:00,71.83,72.3,71.75,72.19,368500.0,51.0677,51.4019,51.0108,51.3237,368500.0
2013-10-24 10:30:00,72.2,72.24,72.0,72.2,165500.0,51.3308,51.3592,51.1886,51.3308,165500.0
2013-10-24 11:00:00,72.22,72.33,72.06,72.32,281600.0,51.345,51.4232,51.2312,51.4161,281600.0
2013-10-24 11:30:00,72.32,72.53,72.31,72.47,209100.0,51.4161,51.5654,51.409,51.5227,209100.0
2013-10-24 12:00:00,72.47,72.47,72.29,72.38,175900.0,51.5227,51.5227,51.3947,51.4587,175900.0
2013-10-24 12:30:00,72.37,72.45,72.25,72.28,218700.0,51.4516,51.5085,51.3663,51.3876,218700.0
2013-10-24 13:00:00,72.27,72.29,71.98,72.12,213100.0,51.3805,51.3947,51.1744,51.2739,213100.0
2013-10-24 13:30:00,72.13,72.21,72.01,72.05,118800.0,51.281,51.3379,51.1957,51.2241,118800.0
2013-10-24 14:00:00,72.06,72.25,72.04,72.23,155200.0,51.2312,51.3663,51.217,51.3521,155200.0
2013-10-24 14:30:00,72.22,72.3,72.17,72.22,146500.0,51.345,51.4019,51.3094,51.345,146500.0
2013-10-24 15:00:00,72.22,72.62,72.19,72.62,527100.0,51.345,51.6294,51.3237,51.6294,527100.0
2013-10-24 15:30:00,72.62,72.77,72.53,72.6,748000.0,51.6294,51.736,51.5654,51.6151,748000.0
2013-10-25 09:30:00,72.49,72.54,71.71,72.04,708900.0,51.5369,51.5725,50.9824,51.217,708900.0
2013-10-25 10:00:00,72.04,72.17,71.4,71.5,487800.0,51.217,51.3094,50.762,50.8331,487800.0
2013-10-25 10:30:00,71.51,71.85,71.3,71.63,587700.0,50.8402,51.0819,50.6909,50.9255,587700.0
2013-10-25 11:00:00,71.62,71.65,71.17,71.19,435300.0,50.9184,50.9397,50.5985,50.6127,435300.0
2013-10-25 11:30:00,71.18,71.49,70.96,70.99,405400.0,50.6056,50.826,50.4492,50.4705,405400.0
2013-10-25 12:00:00,70.96,71.23,70.9,71.18,283000.0,50.4492,50.6411,50.4065,50.6056,283000.0
2013-10-25 12:30:00,71.18,71.4,71.13,71.17,199000.0,50.6056,50.762,50.57,50.5985,199000.0
2013-10-25 13:00:00,71.17,71.34,71.13,71.24,233900.0,50.5985,50.7193,50.57,50.6482,233900.0
2013-10-25 13:30:00,71.23,71.53,71.2,71.49,144800.0,50.6411,50.8544,50.6198,50.826,144800.0
2013-10-25 14:00:00,71.49,71.77,71.46,71.69,275800.0,50.826,51.0251,50.8047,50.9682,275800.0
2013-10-25 14:30:00,71.69,71.88,71.56,71.87,483900.0,50.9682,51.1033,50.8758,51.0961,483900.0
2013-10-25 15:00:00,71.89,71.89,71.63,71.85,217400.0,51.1104,51.1104,50.9255,51.0819,217400.0
2013-10-25 15:30:00,71.85,72.1,71.83,71.92,872600.0,51.0819,51.2597,51.0677,51.1317,872600.0
2013-10-28 09:30:00,71.92,72.12,71.5,71.67,288000.0,51.1317,51.2739,50.8331,50.954,288000.0
2013-10-28 10:00:00,71.65,71.84,71.4,71.44,167900.0,50.9397,51.0748,50.762,50.7904,167900.0
2013-10-28 10:30:00,71.44,71.44,70.75,70.83,344600.0,50.7904,50.7904,50.2999,50.3568,344600.0
2013-10-28 11:00:00,70.83,70.98,70.66,70.94,229300.0,50.3568,50.4634,50.2359,50.435,229300.0
2013-10-28 11:30:00,70.93,71.16,70.85,71.05,221400.0,50.4279,50.5914,50.371,50.5132,221400.0
2013-10-28 12:00:00,71.1,71.16,71.05,71.15,107500.0,50.5487,50.5914,50.5132,50.5843,107500.0
2013-10-28 12:30:00,71.15,71.25,71.07,71.17,178300.0,50.5843,50.6554,50.5274,50.5985,178300.0
2013-10-28 13:00:00,71.16,71.24,70.98,71.02,192100.0,50.5914,50.6482,50.4634,50.4918,192100.0
2013-10-28 13:30:00,71.02,71.11,70.97,71.08,205500.0,50.4918,50.5558,50.4563,50.5345,205500.0
2013-10-28 14:00:00,71.09,71.3,71.01,71.25,136600.0,50.5416,50.6909,50.4847,50.6554,136600.0
2013-10-28 14:30:00,71.26,71.42,71.18,71.33,124900.0,50.6625,50.7762,50.6056,50.7122,124900.0
2013-10-28 15:00:00,71.33,71.35,71.1,71.24,148800.0,50.7122,50.7265,50.5487,50.6482,148800.0
2013-10-28 15:30:00,71.24,71.24,70.98,71.17,360900.0,50.6482,50.6482,50.4634,50.5985,360900.0
2013-10-29 09:30:00,70.98,71.17,70.66,70.76,379400.0,50.4634,50.5985,50.2359,50.307,379400.0
2013-10-29 10:00:00,70.75,70.9,70.38,70.54,286000.0,50.2999,50.4065,50.0368,50.1506,286000.0
2013-10-29 10:30:00,70.54,70.8,70.47,70.67,226300.0,50.1506,50.3354,50.1008,50.243,226300.0
2013-10-29 11:00:00,70.68,71.05,70.61,70.88,449700.0,50.2501,50.5132,50.2003,50.3923,449700.0
2013-10-29 11:30:00,70.87,70.99,70.78,70.9,348800.0,50.3852,50.4705,50.3212,50.4065,348800.0
2013-10-29 12:00:00,70.91,71.24,70.72,71.2,626100.0,50.4136,50.6482,50.2786,50.6198,626100.0
2013-10-29 12:30:00,71.19,71.3,71.12,71.27,188000.0,50.6127,50.6909,50.5629,50.6696,188000.0
2013-10-29 13:00:00,71.27,71.31,71.09,71.11,171500.0,50.6696,50.698,50.5416,50.5558,171500.0
2013-10-29 13:30:00,71.11,71.46,71.11,71.38,176000.0,50.5558,50.8047,50.5558,50.7478,176000.0
2013-10-29 14:00:00,71.37,71.49,71.3,71.31,187300.0,50.7407,50.826,50.6909,50.698,187300.0
2013-10-29 14:30:00,71.31,71.39,71.25,71.26,215800.0,50.698,50.7549,50.6554,50.6625,215800.0
2013-10-29 15:00:00,71.27,71.39,71.23,71.33,175600.0,50.6696,50.7549,50.6411,50.7122,175600.0
2013-10-29 15:30:00,71.32,71.42,71.25,71.3,434000.0,50.7051,50.7762,50.6554,50.6909,434000.0
2013-10-30 09:30:00,71.72,72.33,71.72,72.06,672100.0,50.9895,51.4232,50.9895,51.2312,672100.0
2013-10-30 10:00:00,72.06,72.06,71.6,71.71,476500.0,51.2312,51.2312,50.9042,50.9824,476500.0
2013-10-30 10:30:00,71.7,71.7,71.37,71.43,217600.0,50.9753,50.9753,50.7407,50.7833,217600.0
2013-10-30 11:00:00,71.42,71.62,71.27,71.32,156100.0,50.7762,50.9184,50.6696,50.7051,156100.0
2013-10-30 11:30:00,71.32,71.36,71.02,71.35,144400.0,50.7051,50.7336,50.4918,50.7265,144400.0
2013-10-30 12:00:00,71.33,71.51,71.29,71.42,114000.0,50.7122,50.8402,50.6838,50.7762,114000.0
2013-10-30 12:30:00,71.39,71.56,71.39,71.55,129400.0,50.7549,50.8758,50.7549,50.8686,129400.0
2013-10-30 13:00:00,71.52,71.6,71.42,71.45,89300.0,50.8473,50.9042,50.7762,50.7975,89300.0
2013-10-30 13:30:00,71.45,71.49,71.3,71.38,82200.0,50.7975,50.826,50.6909,50.7478,82200.0
2013-10-30 14:00:00,71.35,71.5,70.72,71.14,300400.0,50.7265,50.8331,50.2786,50.5772,300400.0
2013-10-30 14:30:00,71.15,71.15,70.85,71.06,161400.0,50.5843,50.5843,50.371,50.5203,161400.0
2013-10-30 15:00:00,71.06,71.32,71.01,71.25,155700.0,50.5203,50.7051,50.4847,50.6554,155700.0
2013-10-30 15:30:00,71.26,71.39,71.18,71.32,305700.0,50.6625,50.7549,50.6056,50.7051,305700.0
2013-10-31 09:30:00,70.91,71.04,69.68,70.46,844500.0,50.4136,50.5061,49.5392,50.0937,844500.0
2013-10-31 10:00:00,70.44,70.86,70.16,70.75,715100.0,50.0795,50.3781,49.8804,50.2999,715100.0
2013-10-31 10:30:00,70.8,70.9,70.27,70.77,455700.0,50.3354,50.4065,49.9586,50.3141,455700.0
2013-10-31 11:00:00,70.8,71.25,70.61,71.23,186800.0,50.3354,50.6554,50.2003,50.6411,186800.0
2013-10-31 11:30:00,71.23,71.49,71.19,71.26,235000.0,50.6411,50.826,50.6127,50.6625,235000.0
2013-10-31 12:00:00,71.23,71.23,70.94,70.98,102200.0,50.6411,50.6411,50.435,50.4634,102200.0
2013-10-31 12:30:00,70.96,70.96,70.56,70.56,223500.0,50.4492,50.4492,50.1648,50.1648,223500.0
2013-10-31 13:00:00,70.57,70.68,70.54,70.63,137100.0,50.1719,50.2501,50.1506,50.2146,137100.0
2013-10-31 13:30:00,70.63,70.72,70.55,70.57,203600.0,50.2146,50.2786,50.1577,50.1719,203600.0
2013-10-31 14:00:00,70.57,70.7,70.51,70.61,183800.0,50.1719,50.2643,50.1293,50.2003,183800.0
2013-10-31 14:30:00,70.6,70.61,70.1,70.11,311000.0,50.1932,50.2003,49.8378,49.8449,311000.0
2013-10-31 15:00:00,70.15,70.22,69.9,70.04,330200.0,49.8733,49.9231,49.6956,49.7951,330200.0
2013-10-31 15:30:00,70.03,70.25,69.96,70.21,618600.0,49.788,49.9444,49.7382,49.916,618600.0
2013-11-01 09:30:00,70.95,71.1,70.43,70.63,712600.0,50.4421,50.5487,50.0724,50.2146,712600.0
2013-11-01 10:00:00,70.57,70.77,70.13,70.2,568700.0,50.1719,50.3141,49.8591,49.9089,568700.0
2013-11-01 10:30:00,70.19,70.43,70.01,70.29,347800.0,49.9017,50.0724,49.7738,49.9728,347800.0
2013-11-01 11:00:00,70.29,70.31,69.9,70.27,257700.0,49.9728,49.9871,49.6956,49.9586,257700.0
2013-11-01 11:30:00,70.28,70.3,70.02,70.02,265800.0,49.9657,49.98,49.7809,49.7809,265800.0
2013-11-01 12:00:00,70.05,70.22,69.88,69.94,334300.0,49.8022,49.9231,49.6814,49.724,334300.0
2013-11-01 12:30:00,69.93,69.96,69.81,69.84,127800.0,49.7169,49.7382,49.6316,49.6529,127800.0
2013-11-01 13:00:00,69.85,69.89,69.55,69.68,225700.0,49.66,49.6885,49.4467,49.5392,225700.0
2013-11-01 13:30:00,69.67,69.89,69.61,69.89,187900.0,49.5321,49.6885,49.4894,49.6885,187900.0
2013-11-01 14:00:00,69.89,70.07,69.86,70.05,154300.0,49.6885,49.8164,49.6671,49.8022,154300.0
2013-11-01 14:30:00,70.05,70.07,69.92,70.05,150200.0,49.8022,49.8164,49.7098,49.8022,150200.0
2013-11-01 15:00:00,70.03,70.23,70.03,70.2,163500.0,49.788,49.9302,49.788,49.9089,163500.0
2013-11-01 15:30:00,70.2,70.29,69.87,69.88,732700.0,49.9089,49.9728,49.6742,49.6814,732700.0
2013-11-04 09:30:00,69.89,70.36,69.7,69.8,532000.0,49.6885,50.0226,49.5534,49.6245,532000.0
2013-11-04 10:00:00,69.84,70.33,69.84,70.21,329400.0,49.6529,50.0013,49.6529,49.916,329400.0
2013-11-04 10:30:00,70.22,70.25,69.71,69.78,313500.0,49.9231,49.9444,49.5605,49.6103,313500.0
2013-11-04 11:00:00,69.78,69.83,69.45,69.47,280100.0,49.6103,49.6458,49.3756,49.3899,280100.0
2013-11-04 11:30:00,69.47,69.55,69.31,69.51,188300.0,49.3899,49.4467,49.2761,49.4183,188300.0
2013-11-04 12:00:00,69.51,69.58,69.47,69.51,110600.0,49.4183,49.4681,49.3899,49.4183,110600.0
2013-11-04 12:30:00,69.5,69.79,69.5,69.64,140800.0,49.4112,49.6174,49.4112,49.5107,140800.0
2013-11-04 13:00:00,69.66,69.75,69.6,69.71,157800.0,49.5249,49.5889,49.4823,49.5605,157800.0
2013-11-04 13:30:00,69.72,69.74,69.55,69.57,84900.0,49.5676,49.5818,49.4467,49.461,84900.0
2013-11-04 14:00:00,69.58,69.78,69.49,69.77,107700.0,49.4681,49.6103,49.4041,49.6031,107700.0
2013-11-04 14:30:00,69.78,69.88,69.73,69.79,160100.0,49.6103,49.6814,49.5747,49.6174,160100.0
2013-11-04 15:00:00,69.79,69.85,69.7,69.77,129500.0,49.6174,49.66,49.5534,49.6031,129500.0
2013-11-04 15:30:00,69.77,69.93,69.69,69.79,569200.0,49.6031,49.7169,49.5463,49.6174,569200.0
2013-11-05 09:30:00,69.69,69.76,69.2,69.4,432300.0,49.5463,49.596,49.1979,49.3401,432300.0
2013-11-05 10:00:00,69.43,69.72,69.38,69.52,276000.0,49.3614,49.5676,49.3259,49.4254,276000.0
2013-11-05 10:30:00,69.53,69.9,69.37,69.86,256900.0,49.4325,49.6956,49.3188,49.6671,256900.0
2013-11-05 11:00:00,69.86,69.95,69.62,69.65,105000.0,49.6671,49.7311,49.4965,49.5178,105000.0
2013-11-05 11:30:00,69.65,69.7,69.6,69.64,92800.0,49.5178,49.5534,49.4823,49.5107,92800.0
2013-11-05 12:00:00,69.63,69.76,69.59,69.7,124400.0,49.5036,49.596,49.4752,49.5534,124400.0
2013-11-05 12:30:00,69.7,69.74,69.61,69.73,92100.0,49.5534,49.5818,49.4894,49.5747,92100.0
2013-11-05 13:00:00,69.73,69.89,69.72,69.84,118700.0,49.5747,49.6885,49.5676,49.6529,118700.0
2013-11-05 13:30:00,69.84,69.94,69.71,69.74,77300.0,49.6529,49.724,49.5605,49.5818,77300.0
2013-11-05 14:00:00,69.73,70.03,69.71,70.0,93600.0,49.5747,49.788,49.5605,49.7667,93600.0
2013-11-05 14:30:00,70.0,70.06,69.88,69.93,190500.0,49.7667,49.8093,49.6814,49.7169,190500.0
2013-11-05 15:00:00,69.92,69.96,69.74,69.77,151300.0,49.7098,49.7382,49.5818,49.6031,151300.0
2013-11-05 15:30:00,69.8,69.99,69.74,69.75,382000.0,49.6245,49.7596,49.5818,49.5889,382000.0
2013-11-06 09:30:00,69.88,70.99,69.88,70.72,586000.0,49.6814,50.4705,49.6814,50.2786,586000.0
2013-11-06 10:00:00,70.72,70.72,70.3,70.39,396400.0,50.2786,50.2786,49.98,50.0439,396400.0
2013-11-06 10:30:00,70.35,70.48,70.04,70.16,320000.0,50.0155,50.1079,49.7951,49.8804,320000.0
2013-11-06 11:00:00,70.15,70.33,69.76,70.3,254600.0,49.8733,50.0013,49.596,49.98,254600.0
2013-11-06 11:30:00,70.29,70.38,70.1,70.31,193300.0,49.9728,50.0368,49.8378,49.9871,193300.0
2013-11-06 12:00:00,70.3,70.55,70.28,70.47,141800.0,49.98,50.1577,49.9657,50.1008,141800.0
2013-11-06 12:30:00,70.46,70.55,70.24,70.28,152700.0,50.0937,50.1577,49.9373,49.9657,152700.0
2013-11-06 13:00:00,70.25,70.31,70.18,70.3,140000.0,49.9444,49.9871,49.8946,49.98,140000.0
2013-11-06 13:30:00,70.31,70.37,70.22,70.35,108000.0,49.9871,50.0297,49.9231,50.0155,108000.0
2013-11-06 14:00:00,70.31,70.47,70.31,70.43,106400.0,49.9871,50.1008,49.9871,50.0724,106400.0
2013-11-06 14:30:00,70.43,70.53,70.39,70.46,105700.0,50.0724,50.1435,50.0439,50.0937,105700.0
2013-11-06 15:00:00,70.46,70.64,70.42,70.6,209000.0,50.0937,50.2217,50.0653,50.1932,209000.0
2013-11-06 15:30:00,70.59,70.65,70.44,70.52,610500.0,50.1861,50.2288,50.0795,50.1364,610500.0
2013-11-07 09:30:00,70.86,71.0,70.18,70.53,640600.0,50.3781,50.4776,49.8946,50.1435,640600.0
2013-11-07 10:00:00,70.51,70.75,69.23,69.3,640900.0,50.1293,50.2999,49.2192,49.269,640900.0
2013-11-07 10:30:00,69.3,69.32,68.58,68.78,523200.0,49.269,49.2832,48.7571,48.8993,523200.0
2013-11-07 11:00:00,68.79,68.84,68.4,68.62,424800.0,48.9064,48.942,48.6291,48.7856,424800.0
2013-11-07 11:30:00,68.63,69.28,68.58,69.26,346400.0,48.7927,49.2548,48.7571,49.2406,346400.0
2013-11-07 12:00:00,69.26,69.57,69.16,69.29,273200.0,49.2406,49.461,49.1695,49.2619,273200.0
2013-11-07 12:30:00,69.29,69.32,68.89,68.98,152600.0,49.2619,49.2832,48.9775,49.0415,152600.0
2013-11-07 13:00:00,68.94,69.05,68.64,68.7,207400.0,49.0131,49.0913,48.7998,48.8424,207400.0
2013-11-07 13:30:00,68.7,68.78,68.4,68.67,338200.0,48.8424,48.8993,48.6291,48.8211,338200.0
2013-11-07 14:00:00,68.67,68.72,68.43,68.5,217600.0,48.8211,48.8566,48.6505,48.7002,217600.0
2013-11-07 14:30:00,68.5,68.82,68.45,68.73,310800.0,48.7002,48.9277,48.6647,48.8638,310800.0
2013-11-07 15:00:00,68.73,68.84,68.2,68.21,610000.0,48.8638,48.942,48.487,48.4941,610000.0
2013-11-07 15:30:00,68.22,68.62,68.19,68.45,1135500.0,48.5012,48.7856,48.4798,48.6647,1135500.0
2013-11-08 09:30:00,68.67,69.52,68.63,69.28,508900.0,48.8211,49.4254,48.7927,49.2548,508900.0
2013-11-08 10:00:00,69.28,69.93,69.22,69.79,461300.0,49.2548,49.7169,49.2121,49.6174,461300.0
2013-11-08 10:30:00,69.79,69.88,69.5,69.71,314600.0,49.6174,49.6814,49.4112,49.5605,314600.0
2013-11-08 11:00:00,69.72,69.76,69.42,69.51,204900.0,49.5676,49.596,49.3543,49.4183,204900.0
2013-11-08 11:30:00,69.49,69.85,69.46,69.78,211000.0,49.4041,49.66,49.3828,49.6103,211000.0
2013-11-08 12:00:00,69.78,70.11,69.78,70.11,237200.0,49.6103,49.8449,49.6103,49.8449,237200.0
2013-11-08 12:30:00,70.09,70.14,69.97,70.03,154100.0,49.8307,49.8662,49.7453,49.788,154100.0
2013-11-08 13:00:00,70.04,70.21,69.97,70.18,178900.0,49.7951,49.916,49.7453,49.8946,178900.0
2013-11-08 13:30:00,70.17,70.24,69.9,70.0,195000.0,49.8875,49.9373,49.6956,49.7667,195000.0
2013-11-08 14:00:00,70.01,70.02,69.66,69.75,251000.0,49.7738,49.7809,49.5249,49.5889,251000.0
2013-11-08 14:30:00,69.73,69.77,69.55,69.6,220500.0,49.5747,49.6031,49.4467,49.4823,220500.0
2013-11-08 15:00:00,69.59,69.73,69.46,69.64,210500.0,49.4752,49.5747,49.3828,49.5107,210500.0
2013-11-08 15:30:00,69.64,70.01,69.63,69.8,719400.0,49.5107,49.7738,49.5036,49.6245,719400.0
2013-11-11 09:30:00,69.84,70.75,69.44,70.48,430700.0,49.6529,50.2999,49.3685,50.1079,430700.0
2013-11-11 10:00:00,70.48,70.6,70.13,70.21,349700.0,50.1079,50.1932,49.8591,49.916,349700.0
2013-11-11 10:30:00,70.21,70.5,70.19,70.44,261900.0,49.916,50.1221,49.9017,50.0795,261900.0
2013-11-11 11:00:00,70.43,70.63,70.24,70.59,138500.0,50.0724,50.2146,49.9373,50.1861,138500.0
2013-11-11 11:30:00,70.59,70.6,70.46,70.51,92800.0,50.1861,50.1932,50.0937,50.1293,92800.0
2013-11-11 12:00:00,70.51,70.52,70.32,70.42,55700.0,50.1293,50.1364,49.9942,50.0653,55700.0
2013-11-11 12:30:00,70.42,70.45,70.33,70.4,92500.0,50.0653,50.0866,50.0013,50.051,92500.0
2013-11-11 13:00:00,70.4,70.41,70.29,70.36,68400.0,50.051,50.0582,49.9728,50.0226,68400.0
2013-11-11 13:30:00,70.35,70.53,70.32,70.52,151900.0,50.0155,50.1435,49.9942,50.1364,151900.0
2013-11-11 14:00:00,70.5,70.63,70.45,70.58,137500.0,50.1221,50.2146,50.0866,50.179,137500.0
2013-11-11 14:30:00,70.59,70.75,70.54,70.74,134300.0,50.1861,50.2999,50.1506,50.2928,134300.0
2013-11-11 15:00:00,70.73,70.77,70.64,70.65,137800.0,50.2857,50.3141,50.2217,50.2288,137800.0
2013-11-11 15:30:00,70.65,70.66,70.39,70.39,394700.0,50.2288,50.2359,50.0439,50.0439,394700.0
2013-11-12 09:30:00,70.31,71.38,70.07,71.32,670100.0,49.9871,50.7478,49.8164,50.7051,670100.0
2013-11-12 10:00:00,71.32,71.42,70.73,71.15,522600.0,50.7051,50.7762,50.2857,50.5843,522600.0
2013-11-12 10:30:00,71.14,71.27,70.89,70.91,226300.0,50.5772,50.6696,50.3994,50.4136,226300.0
2013-11-12 11:00:00,70.94,71.0,70.57,71.0,321200.0,50.435,50.4776,50.1719,50.4776,321200.0
2013-11-12 11:30:00,70.99,71.08,70.66,70.86,133700.0,50.4705,50.5345,50.2359,50.3781,133700.0
2013-11-12 12:00:00,70.86,70.89,70.58,70.69,178500.0,50.3781,50.3994,50.179,50.2572,178500.0
2013-11-12 12:30:00,70.7,70.76,70.63,70.73,95900.0,50.2643,50.307,50.2146,50.2857,95900.0
2013-11-12 13:00:00,70.71,70.77,70.59,70.6,206700.0,50.2714,50.3141,50.1861,50.1932,206700.0
2013-11-12 13:30:00,70.59,70.64,70.41,70.62,283300.0,50.1861,50.2217,50.0582,50.2075,283300.0
2013-11-12 14:00:00,70.63,70.7,70.48,70.52,345500.0,50.2146,50.2643,50.1079,50.1364,345500.0
2013-11-12 14:30:00,70.51,70.8,70.51,70.75,157400.0,50.1293,50.3354,50.1293,50.2999,157400.0
2013-11-12 15:00:00,70.76,70.89,70.64,70.67,338300.0,50.307,50.3994,50.2217,50.243,338300.0
2013-11-12 15:30:00,70.68,71.02,70.66,70.84,602100.0,50.2501,50.4918,50.2359,50.3639,602100.0
2013-11-13 09:30:00,70.7,71.43,70.61,71.34,630300.0,50.2643,50.7833,50.2003,50.7193,630300.0
2013-11-13 10:00:00,71.32,71.38,71.01,71.12,461300.0,50.7051,50.7478,50.4847,50.5629,461300.0
2013-11-13 10:30:00,71.13,71.52,71.13,71.43,433100.0,50.57,50.8473,50.57,50.7833,433100.0
2013-11-13 11:00:00,71.43,71.63,71.26,71.5,407700.0,50.7833,50.9255,50.6625,50.8331,407700.0
2013-11-13 11:30:00,71.53,71.64,71.35,71.63,225800.0,50.8544,50.9326,50.7265,50.9255,225800.0
2013-11-13 12:00:00,71.65,71.72,71.53,71.68,232800.0,50.9397,50.9895,50.8544,50.9611,232800.0
2013-11-13 12:30:00,71.67,71.77,71.62,71.7,208100.0,50.954,51.0251,50.9184,50.9753,208100.0
2013-11-13 13:00:00,71.71,71.75,71.52,71.7,184100.0,50.9824,51.0108,50.8473,50.9753,184100.0
2013-11-13 13:30:00,71.73,71.82,71.66,71.75,197700.0,50.9966,51.0606,50.9468,51.0108,197700.0
2013-11-13 14:00:00,71.71,71.8,71.66,71.73,295000.0,50.9824,51.0464,50.9468,50.9966,295000.0
2013-11-13 14:30:00,71.73,71.95,71.67,71.91,277700.0,50.9966,51.153,50.954,51.1246,277700.0
2013-11-13 15:00:00,71.9,72.14,71.88,72.0,444000.0,51.1175,51.2881,51.1033,51.1886,444000.0
2013-11-13 15:30:00,72.03,72.14,71.95,71.95,668200.0,51.2099,51.2881,51.153,51.153,668200.0
2013-11-14 09:30:00,72.08,72.47,71.65,72.13,911600.0,51.2454,51.5227,50.9397,51.281,911600.0
2013-11-14 10:00:00,72.1,72.1,71.7,71.79,378400.0,51.2597,51.2597,50.9753,51.0393,378400.0
2013-11-14 10:30:00,71.8,72.03,71.73,72.02,297400.0,51.0464,51.2099,50.9966,51.2028,297400.0
2013-11-14 11:00:00,72.01,72.21,71.93,72.07,272700.0,51.1957,51.3379,51.1388,51.2383,272700.0
2013-11-14 11:30:00,72.08,72.08,71.7,71.72,216000.0,51.2454,51.2454,50.9753,50.9895,216000.0
2013-11-14 12:00:00,71.71,71.78,71.55,71.64,196200.0,50.9824,51.0322,50.8686,50.9326,196200.0
2013-11-14 12:30:00,71.65,71.76,71.56,71.6,173200.0,50.9397,51.0179,50.8758,50.9042,173200.0
2013-11-14 13:00:00,71.58,71.7,71.57,71.63,123400.0,50.89,50.9753,50.8829,50.9255,123400.0
2013-11-14 13:30:00,71.63,71.65,71.56,71.59,192300.0,50.9255,50.9397,50.8758,50.8971,192300.0
2013-11-14 14:00:00,71.61,71.61,71.5,71.58,221200.0,50.9113,50.9113,50.8331,50.89,221200.0
2013-11-14 14:30:00,71.58,71.63,71.5,71.53,214800.0,50.89,50.9255,50.8331,50.8544,214800.0
2013-11-14 15:00:00,71.53,71.66,71.51,71.55,255800.0,50.8544,50.9468,50.8402,50.8686,255800.0
2013-11-14 15:30:00,71.55,71.57,71.38,71.4,566700.0,50.8686,50.8829,50.7478,50.762,566700.0
2013-11-15 09:30:00,70.91,71.86,70.51,71.72,1613900.0,50.4136,51.089,50.1293,50.9895,1613900.0
2013-11-15 10:00:00,71.71,71.88,71.64,71.72,335400.0,50.9824,51.1033,50.9326,50.9895,335400.0
2013-11-15 10:30:00,71.72,71.75,71.54,71.63,184800.0,50.9895,51.0108,50.8615,50.9255,184800.0
2013-11-15 11:00:00,71.61,71.69,71.5,71.55,220300.0,50.9113,50.9682,50.8331,50.8686,220300.0
2013-11-15 11:30:00,71.54,71.57,71.22,71.24,186800.0,50.8615,50.8829,50.634,50.6482,186800.0
2013-11-15 12:00:00,71.23,71.31,71.19,71.22,294800.0,50.6411,50.698,50.6127,50.634,294800.0
2013-11-15 12:30:00,71.22,71.26,71.15,71.18,80800.0,50.634,50.6625,50.5843,50.6056,80800.0
2013-11-15 13:00:00,71.17,71.19,71.08,71.16,86600.0,50.5985,50.6127,50.5345,50.5914,86600.0
2013-11-15 13:30:00,71.16,71.17,71.02,71.04,95300.0,50.5914,50.5985,50.4918,50.5061,95300.0
2013-11-15 14:00:00,71.05,71.16,71.04,71.08,84100.0,50.5132,50.5914,50.5061,50.5345,84100.0
2013-11-15 14:30:00,71.08,71.12,70.96,71.05,168600.0,50.5345,50.5629,50.4492,50.5132,168600.0
2013-11-15 15:00:00,71.06,71.44,71.06,71.41,140300.0,50.5203,50.7904,50.5203,50.7691,140300.0
2013-11-15 15:30:00,71.4,71.4,71.17,71.21,478800.0,50.762,50.762,50.5985,50.6269,478800.0
2013-11-18 09:30:00,71.66,72.79,71.63,71.99,1044000.0,50.9468,51.7502,50.9255,51.1815,1044000.0
2013-11-18 10:00:00,71.96,72.27,71.86,72.0,617800.0,51.1601,51.3805,51.089,51.1886,617800.0
2013-11-18 10:30:00,72.0,72.03,71.67,71.95,397300.0,51.1886,51.2099,50.954,51.153,397300.0
2013-11-18 11:00:00,71.96,72.04,71.87,71.88,208600.0,51.1601,51.217,51.0961,51.1033,208600.0
2013-11-18 11:30:00,71.87,71.94,71.73,71.76,108100.0,51.0961,51.1459,50.9966,51.0179,108100.0
2013-11-18 12:00:00,71.76,71.78,71.63,71.72,113400.0,51.0179,51.0322,50.9255,50.9895,113400.0
2013-11-18 12:30:00,71.7,71.75,71.51,71.52,105800.0,50.9753,51.0108,50.8402,50.8473,105800.0
2013-11-18 13:00:00,71.52,71.56,71.5,71.51,78800.0,50.8473,50.8758,50.8331,50.8402,78800.0
2013-11-18 13:30:00,71.51,71.53,71.33,71.39,135900.0,50.8402,50.8544,50.7122,50.7549,135900.0
2013-11-18 14:00:00,71.39,71.53,71.38,71.49,118300.0,50.7549,50.8544,50.7478,50.826,118300.0
2013-11-18 14:30:00,71.48,71.48,71.18,71.2,175800.0,50.8189,50.8189,50.6056,50.6198,175800.0
2013-11-18 15:00:00,71.2,71.22,70.42,70.51,335500.0,50.6198,50.634,50.0653,50.1293,335500.0
2013-11-18 15:30:00,70.51,70.78,70.45,70.78,436900.0,50.1293,50.3212,50.0866,50.3212,436900.0
2013-11-19 09:30:00,70.8,71.12,70.06,70.6,582800.0,50.3354,50.5629,49.8093,50.1932,582800.0
2013-11-19 10:00:00,70.62,70.95,70.53,70.55,291700.0,50.2075,50.4421,50.1435,50.1577,291700.0
2013-11-19 10:30:00,70.55,70.87,70.46,70.74,193700.0,50.1577,50.3852,50.0937,50.2928,193700.0
2013-11-19 11:00:00,70.76,70.77,70.44,70.44,175400.0,50.307,50.3141,50.0795,50.0795,175400.0
2013-11-19 11:30:00,70.46,70.53,70.2,70.35,133100.0,50.0937,50.1435,49.9089,50.0155,133100.0
2013-11-19 12:00:00,70.32,70.43,70.18,70.34,118900.0,49.9942,50.0724,49.8946,50.0084,118900.0
2013-11-19 12:30:00,70.34,70.41,70.11,70.11,117100.0,50.0084,50.0582,49.8449,49.8449,117100.0
2013-11-19 13:00:00,70.11,70.27,69.67,69.68,248800.0,49.8449,49.9586,49.5321,49.5392,248800.0
2013-11-19 13:30:00,69.68,69.77,69.45,69.5,257900.0,49.5392,49.6031,49.3756,49.4112,257900.0
2013-11-19 14:00:00,69.49,69.61,69.2,69.24,306800.0,49.4041,49.4894,49.1979,49.2263,306800.0
2013-11-19 14:30:00,69.24,69.62,69.14,69.51,365900.0,49.2263,49.4965,49.1552,49.4183,365900.0
2013-11-19 15:00:00,69.51,69.68,69.46,69.62,387200.0,49.4183,49.5392,49.3828,49.4965,387200.0
2013-11-19 15:30:00,69.62,69.67,69.15,69.35,639900.0,49.4965,49.5321,49.1624,49.3045,639900.0
2013-11-20 09:30:00,69.78,69.83,68.89,69.17,413700.0,49.6103,49.6458,48.9775,49.1766,413700.0
2013-11-20 10:00:00,69.23,69.71,69.03,69.53,373600.0,49.2192,49.5605,49.077,49.4325,373600.0
2013-11-20 10:30:00,69.54,69.89,69.22,69.88,301500.0,49.4396,49.6885,49.2121,49.6814,301500.0
2013-11-20 11:00:00,69.88,70.09,69.8,70.01,166800.0,49.6814,49.8307,49.6245,49.7738,166800.0
2013-11-20 11:30:00,70.02,70.15,69.92,69.92,127900.0,49.7809,49.8733,49.7098,49.7098,127900.0
2013-11-20 12:00:00,69.91,70.04,69.88,69.94,145900.0,49.7027,49.7951,49.6814,49.724,145900.0
2013-11-20 12:30:00,69.93,69.96,69.75,69.78,146900.0,49.7169,49.7382,49.5889,49.6103,146900.0
2013-11-20 13:00:00,69.79,69.84,69.54,69.59,96300.0,49.6174,49.6529,49.4396,49.4752,96300.0
2013-11-20 13:30:00,69.61,69.81,69.61,69.65,60900.0,49.4894,49.6316,49.4894,49.5178,60900.0
2013-11-20 14:00:00,69.63,69.76,69.29,69.57,210600.0,49.5036,49.596,49.2619,49.461,210600.0
2013-11-20 14:30:00,69.53,69.59,69.22,69.29,210500.0,49.4325,49.4752,49.2121,49.2619,210500.0
2013-11-20 15:00:00,69.29,69.29,68.9,69.11,148400.0,49.2619,49.2619,48.9846,49.1339,148400.0
2013-11-20 15:30:00,69.08,69.19,68.98,69.08,307800.0,49.1126,49.1908,49.0415,49.1126,307800.0
2013-11-21 09:30:00,69.44,69.89,69.28,69.68,390000.0,49.3685,49.6885,49.2548,49.5392,390000.0
2013-11-21 10:00:00,69.69,69.91,69.57,69.66,341300.0,49.5463,49.7027,49.461,49.5249,341300.0
2013-11-21 10:30:00,69.68,70.06,69.68,69.89,300700.0,49.5392,49.8093,49.5392,49.6885,300700.0
2013-11-21 11:00:00,69.91,70.03,69.8,69.89,219500.0,49.7027,49.788,49.6245,49.6885,219500.0
2013-11-21 11:30:00,69.88,69.93,69.71,69.93,239800.0,49.6814,49.7169,49.5605,49.7169,239800.0
2013-11-21 12:00:00,69.93,70.08,69.83,70.08,141100.0,49.7169,49.8235,49.6458,49.8235,141100.0
2013-11-21 12:30:00,70.07,70.22,69.97,70.01,99300.0,49.8164,49.9231,49.7453,49.7738,99300.0
2013-11-21 13:00:00,70.01,70.26,69.95,70.2,119700.0,49.7738,49.9515,49.7311,49.9089,119700.0
2013-11-21 13:30:00,70.2,70.26,70.14,70.17,190400.0,49.9089,49.9515,49.8662,49.8875,190400.0
2013-11-21 14:00:00,70.17,70.39,70.16,70.35,152600.0,49.8875,50.0439,49.8804,50.0155,152600.0
2013-11-21 14:30:00,70.36,70.47,70.26,70.27,123500.0,50.0226,50.1008,49.9515,49.9586,123500.0
2013-11-21 15:00:00,70.26,70.38,70.14,70.27,230700.0,49.9515,50.0368,49.8662,49.9586,230700.0
2013-11-21 15:30:00,70.27,70.31,69.97,69.98,414700.0,49.9586,49.9871,49.7453,49.7524,414700.0
2013-11-22 09:30:00,70.03,70.45,69.91,70.01,364600.0,49.788,50.0866,49.7027,49.7738,364600.0
2013-11-22 10:00:00,70.02,70.05,69.56,69.72,340500.0,49.7809,49.8022,49.4538,49.5676,340500.0
2013-11-22 10:30:00,69.73,70.04,69.69,69.74,224700.0,49.5747,49.7951,49.5463,49.5818,224700.0
2013-11-22 11:00:00,69.73,69.8,69.65,69.79,133100.0,49.5747,49.6245,49.5178,49.6174,133100.0
2013-11-22 11:30:00,69.79,69.86,69.65,69.79,171700.0,49.6174,49.6671,49.5178,49.6174,171700.0
2013-11-22 12:00:00,69.78,69.85,69.66,69.76,85300.0,49.6103,49.66,49.5249,49.596,85300.0
2013-11-22 12:30:00,69.76,69.9,69.71,69.9,85300.0,49.596,49.6956,49.5605,49.6956,85300.0
2013-11-22 13:00:00,69.9,70.1,69.86,70.06,127800.0,49.6956,49.8378,49.6671,49.8093,127800.0
2013-11-22 13:30:00,70.06,70.07,69.94,70.0,150900.0,49.8093,49.8164,49.724,49.7667,150900.0
2013-11-22 14:00:00,70.0,70.27,69.99,70.26,143600.0,49.7667,49.9586,49.7596,49.9515,143600.0
2013-11-22 14:30:00,70.26,70.37,70.16,70.36,259400.0,49.9515,50.0297,49.8804,50.0226,259400.0
2013-11-22 15:00:00,70.35,70.5,70.34,70.42,272800.0,50.0155,50.1221,50.0084,50.0653,272800.0
2013-11-22 15:30:00,70.43,70.56,70.38,70.5,404500.0,50.0724,50.1648,50.0368,50.1221,404500.0
2013-11-25 09:30:00,70.57,71.16,70.2,70.2,413400.0,50.1719,50.5914,49.9089,49.9089,413400.0
2013-11-25 10:00:00,70.27,70.33,69.92,69.93,316000.0,49.9586,50.0013,49.7098,49.7169,316000.0
2013-11-25 10:30:00,69.99,70.08,69.67,69.96,277500.0,49.7596,49.8235,49.5321,49.7382,277500.0
2013-11-25 11:00:00,69.96,70.19,69.78,70.16,101300.0,49.7382,49.9017,49.6103,49.8804,101300.0
2013-11-25 11:30:00,70.17,70.27,70.1,70.21,143000.0,49.8875,49.9586,49.8378,49.916,143000.0
2013-11-25 12:00:00,70.21,70.38,70.17,70.33,117300.0,49.916,50.0368,49.8875,50.0013,117300.0
2013-11-25 12:30:00,70.31,70.34,70.15,70.15,100300.0,49.9871,50.0084,49.8733,49.8733,100300.0
2013-11-25 13:00:00,70.16,70.36,70.14,70.22,79100.0,49.8804,50.0226,49.8662,49.9231,79100.0
2013-11-25 13:30:00,70.21,70.42,70.21,70.42,80200.0,49.916,50.0653,49.916,50.0653,80200.0
2013-11-25 14:00:00,70.41,70.56,70.34,70.49,144500.0,50.0582,50.1648,50.0084,50.115,144500.0
2013-11-25 14:30:00,70.5,70.57,70.31,70.34,92400.0,50.1221,50.1719,49.9871,50.0084,92400.0
2013-11-25 15:00:00,70.34,70.34,70.04,70.11,128200.0,50.0084,50.0084,49.7951,49.8449,128200.0
2013-11-25 15:30:00,70.11,70.3,70.09,70.26,281200.0,49.8449,49.98,49.8307,49.9515,281200.0
2013-11-26 09:30:00,70.13,70.68,70.05,70.3,312900.0,49.8591,50.2501,49.8022,49.98,312900.0
2013-11-26 10:00:00,70.3,70.5,70.2,70.35,302400.0,49.98,50.1221,49.9089,50.0155,302400.0
2013-11-26 10:30:00,70.37,70.41,70.11,70.35,166200.0,50.0297,50.0582,49.8449,50.0155,166200.0
2013-11-26 11:00:00,70.35,70.39,70.2,70.32,141600.0,50.0155,50.0439,49.9089,49.9942,141600.0
2013-11-26 11:30:00,70.33,70.38,70.21,70.21,127400.0,50.0013,50.0368,49.916,49.916,127400.0
2013-11-26 12:00:00,70.21,70.58,70.2,70.58,144400.0,49.916,50.179,49.9089,50.179,144400.0
2013-11-26 12:30:00,70.58,70.88,70.57,70.83,268200.0,50.179,50.3923,50.1719,50.3568,268200.0
2013-11-26 13:00:00,70.84,70.97,70.75,70.75,170700.0,50.3639,50.4563,50.2999,50.2999,170700.0
2013-11-26 13:30:00,70.75,71.18,70.73,71.11,296300.0,50.2999,50.6056,50.2857,50.5558,296300.0
2013-11-26 14:00:00,71.11,71.11,70.97,71.1,174200.0,50.5558,50.5558,50.4563,50.5487,174200.0
2013-11-26 14:30:00,71.11,71.27,71.0,71.01,204200.0,50.5558,50.6696,50.4776,50.4847,204200.0
2013-11-26 15:00:00,71.01,71.02,70.88,70.94,152700.0,50.4847,50.4918,50.3923,50.435,152700.0
2013-11-26 15:30:00,70.94,70.99,70.74,70.78,374500.0,50.435,50.4705,50.2928,50.3212,374500.0
2013-11-27 09:30:00,70.95,71.29,70.59,71.25,465300.0,50.4421,50.6838,50.1861,50.6554,465300.0
2013-11-27 10:00:00,71.25,71.6,71.22,71.58,253900.0,50.6554,50.9042,50.634,50.89,253900.0
2013-11-27 10:30:00,71.59,71.86,71.51,71.75,315300.0,50.8971,51.089,50.8402,51.0108,315300.0
2013-11-27 11:00:00,71.75,72.0,71.7,71.97,194200.0,51.0108,51.1886,50.9753,51.1672,194200.0
2013-11-27 11:30:00,71.98,71.98,71.68,71.73,199200.0,51.1744,51.1744,50.9611,50.9966,199200.0
2013-11-27 12:00:00,71.73,71.81,71.65,71.79,159900.0,50.9966,51.0535,50.9397,51.0393,159900.0
2013-11-27 12:30:00,71.78,71.9,71.59,71.6,127200.0,51.0322,51.1175,50.8971,50.9042,127200.0
2013-11-27 13:00:00,71.6,71.61,71.3,71.55,258600.0,50.9042,50.9113,50.6909,50.8686,258600.0
2013-11-27 13:30:00,71.55,71.56,71.39,71.46,100600.0,50.8686,50.8758,50.7549,50.8047,100600.0
2013-11-27 14:00:00,71.47,71.55,71.4,71.41,89600.0,50.8118,50.8686,50.762,50.7691,89600.0
2013-11-27 14:30:00,71.41,71.52,71.35,71.42,268500.0,50.7691,50.8473,50.7265,50.7762,268500.0
2013-11-27 15:00:00,71.42,71.51,71.38,71.5,148800.0,50.7762,50.8402,50.7478,50.8331,148800.0
2013-11-27 15:30:00,71.5,71.6,71.45,71.55,305700.0,50.8331,50.9042,50.7975,50.8686,305700.0
2013-11-29 09:30:00,71.96,72.27,71.65,72.25,464000.0,51.1601,51.3805,50.9397,51.3663,464000.0
2013-11-29 10:00:00,72.24,72.31,71.9,72.26,368700.0,51.3592,51.409,51.1175,51.3734,368700.0
2013-11-29 10:30:00,72.2,72.38,72.02,72.18,453200.0,51.3308,51.4587,51.2028,51.3165,453200.0
2013-11-29 11:00:00,72.16,72.16,71.9,71.92,183700.0,51.3023,51.3023,51.1175,51.1317,183700.0
2013-11-29 11:30:00,71.89,72.16,71.88,72.14,180500.0,51.1104,51.3023,51.1033,51.2881,180500.0
2013-11-29 12:00:00,72.13,72.16,71.96,72.0,113600.0,51.281,51.3023,51.1601,51.1886,113600.0
2013-11-29 12:30:00,72.0,72.01,71.54,71.7,264900.0,51.1886,51.1957,50.8615,50.9753,264900.0
2013-12-02 09:30:00,71.7,71.97,71.14,71.41,346600.0,50.9753,51.1672,50.5772,50.7691,346600.0
2013-12-02 10:00:00,71.41,71.43,71.29,71.33,293800.0,50.7691,50.7833,50.6838,50.7122,293800.0
2013-12-02 10:30:00,71.32,71.67,71.23,71.58,187400.0,50.7051,50.954,50.6411,50.89,187400.0
2013-12-02 11:00:00,71.58,71.96,71.57,71.72,167000.0,50.89,51.1601,50.8829,50.9895,167000.0
2013-12-02 11:30:00,71.76,71.87,71.7,71.78,70900.0,51.0179,51.0961,50.9753,51.0322,70900.0
2013-12-02 12:00:00,71.78,71.95,71.71,71.9,107700.0,51.0322,51.153,50.9824,51.1175,107700.0
2013-12-02 12:30:00,71.9,72.22,71.86,72.2,218600.0,51.1175,51.345,51.089,51.3308,218600.0
2013-12-02 13:00:00,72.2,72.2,71.99,72.04,116200.0,51.3308,51.3308,51.1815,51.217,116200.0
2013-12-02 13:30:00,72.06,72.1,71.98,72.0,86500.0,51.2312,51.2597,51.1744,51.1886,86500.0
2013-12-02 14:00:00,72.0,72.02,71.81,71.86,130200.0,51.1886,51.2028,51.0535,51.089,130200.0
2013-12-02 14:30:00,71.86,72.0,71.82,71.96,155200.0,51.089,51.1886,51.0606,51.1601,155200.0
2013-12-02 15:00:00,71.96,72.06,71.85,71.86,159000.0,51.1601,51.2312,51.0819,51.089,159000.0
2013-12-02 15:30:00,71.87,71.87,71.5,71.63,375500.0,51.0961,51.0961,50.8331,50.9255,375500.0
2013-12-03 09:30:00,71.41,71.95,71.2,71.91,527600.0,50.7691,51.153,50.6198,51.1246,527600.0
2013-12-03 10:00:00,71.93,72.41,71.88,72.24,513200.0,51.1388,51.4801,51.1033,51.3592,513200.0
2013-12-03 10:30:00,72.24,72.49,72.14,72.47,314300.0,51.3592,51.5369,51.2881,51.5227,314300.0
2013-12-03 11:00:00,72.47,72.63,72.09,72.1,436400.0,51.5227,51.6365,51.2526,51.2597,436400.0
2013-12-03 11:30:00,72.11,72.11,71.82,72.11,329700.0,51.2668,51.2668,51.0606,51.2668,329700.0
2013-12-03 12:00:00,72.11,72.26,72.0,72.07,158100.0,51.2668,51.3734,51.1886,51.2383,158100.0
2013-12-03 12:30:00,72.06,72.25,71.94,72.24,121200.0,51.2312,51.3663,51.1459,51.3592,121200.0
2013-12-03 13:00:00,72.24,72.24,71.76,71.8,216700.0,51.3592,51.3592,51.0179,51.0464,216700.0
2013-12-03 13:30:00,71.81,71.92,71.74,71.75,183900.0,51.0535,51.1317,51.0037,51.0108,183900.0
2013-12-03 14:00:00,71.73,71.73,71.56,71.69,157700.0,50.9966,50.9966,50.8758,50.9682,157700.0
2013-12-03 14:30:00,71.69,71.99,71.65,71.86,200900.0,50.9682,51.1815,50.9397,51.089,200900.0
2013-12-03 15:00:00,71.86,71.87,71.45,71.52,263800.0,51.089,51.0961,50.7975,50.8473,263800.0
2013-12-03 15:30:00,71.53,71.8,71.49,71.71,582900.0,50.8544,51.0464,50.826,50.9824,582900.0
2013-12-04 09:30:00,71.44,72.4,71.4,72.22,484300.0,50.7904,51.473,50.762,51.345,484300.0
2013-12-04 10:00:00,72.2,74.09,72.18,73.95,1852600.0,51.3308,52.6745,51.3165,52.5749,1852600.0
2013-12-04 10:30:00,73.93,74.31,73.9,74.13,897300.0,52.5607,52.8309,52.5394,52.7029,897300.0
2013-12-04 11:00:00,74.12,74.13,73.82,73.85,450100.0,52.6958,52.7029,52.4825,52.5038,450100.0
2013-12-04 11:30:00,73.85,74.25,73.84,74.12,352800.0,52.5038,52.7882,52.4967,52.6958,352800.0
2013-12-04 12:00:00,74.13,74.21,73.84,74.04,240500.0,52.7029,52.7598,52.4967,52.6389,240500.0
2013-12-04 12:30:00,74.06,74.48,74.05,74.44,398500.0,52.6531,52.9517,52.646,52.9233,398500.0
2013-12-04 13:00:00,74.44,74.46,73.59,73.59,468100.0,52.9233,52.9375,52.319,52.319,468100.0
2013-12-04 13:30:00,73.6,74.0,73.48,73.8,340300.0,52.3261,52.6105,52.2408,52.4683,340300.0
2013-12-04 14:00:00,73.8,74.2,73.69,74.09,238300.0,52.4683,52.7527,52.3901,52.6745,238300.0
2013-12-04 14:30:00,74.08,74.65,74.06,74.5,341300.0,52.6674,53.0726,52.6531,52.966,341300.0
2013-12-04 15:00:00,74.51,74.77,74.36,74.73,487000.0,52.9731,53.1579,52.8664,53.1295,487000.0
2013-12-04 15:30:00,74.73,74.95,74.55,74.57,1012000.0,53.1295,53.2859,53.0015,53.0157,1012000.0
2013-12-05 09:30:00,74.58,75.47,74.38,75.16,1102600.0,53.0228,53.6556,52.8806,53.4352,1102600.0
2013-12-05 10:00:00,75.16,75.56,75.13,75.29,815900.0,53.4352,53.7196,53.4139,53.5276,815900.0
2013-12-05 10:30:00,75.28,75.57,74.9,75.08,396300.0,53.5205,53.7267,53.2503,53.3783,396300.0
2013-12-05 11:00:00,75.07,75.3,75.02,75.28,272900.0,53.3712,53.5347,53.3356,53.5205,272900.0
2013-12-05 11:30:00,75.26,75.28,74.95,75.17,209700.0,53.5063,53.5205,53.2859,53.4423,209700.0
2013-12-05 12:00:00,75.16,75.67,75.11,75.66,331700.0,53.4352,53.7978,53.3996,53.7907,331700.0
2013-12-05 12:30:00,75.66,76.15,75.66,76.09,486600.0,53.7907,54.139,53.7907,54.0964,486600.0
2013-12-05 13:00:00,76.1,76.3,75.83,75.98,422200.0,54.1035,54.2457,53.9115,54.0182,422200.0
2013-12-05 13:30:00,75.99,76.15,75.89,75.94,285900.0,54.0253,54.139,53.9542,53.9897,285900.0
2013-12-05 14:00:00,75.92,76.02,75.74,75.8,278400.0,53.9755,54.0466,53.8475,53.8902,278400.0
2013-12-05 14:30:00,75.78,75.85,75.16,75.27,370000.0,53.876,53.9257,53.4352,53.5134,370000.0
2013-12-05 15:00:00,75.26,75.68,75.23,75.6,418600.0,53.5063,53.8049,53.4849,53.748,418600.0
2013-12-05 15:30:00,75.6,75.61,75.25,75.47,757600.0,53.748,53.7551,53.4992,53.6556,757600.0
2013-12-06 09:30:00,76.24,76.26,75.04,75.07,895800.0,54.203,54.2172,53.3499,53.3712,895800.0
2013-12-06 10:00:00,75.09,75.15,74.68,74.88,432300.0,53.3854,53.4281,53.0939,53.2361,432300.0
2013-12-06 10:30:00,74.89,75.04,74.43,75.03,616600.0,53.2432,53.3499,52.9162,53.3428,616600.0
2013-12-06 11:00:00,75.05,75.5,74.97,75.14,341100.0,53.357,53.6769,53.3001,53.421,341100.0
2013-12-06 11:30:00,75.16,75.48,75.12,75.4,121900.0,53.4352,53.6627,53.4067,53.6058,121900.0
2013-12-06 12:00:00,75.42,75.75,75.38,75.71,270600.0,53.62,53.8546,53.5916,53.8262,270600.0
2013-12-06 12:30:00,75.7,75.84,75.65,75.78,158700.0,53.8191,53.9186,53.7835,53.876,158700.0
2013-12-06 13:00:00,75.79,75.84,75.59,75.72,144000.0,53.8831,53.9186,53.7409,53.8333,144000.0
2013-12-06 13:30:00,75.71,75.89,75.68,75.73,187800.0,53.8262,53.9542,53.8049,53.8404,187800.0
2013-12-06 14:00:00,75.74,75.86,75.7,75.75,136700.0,53.8475,53.9328,53.8191,53.8546,136700.0
2013-12-06 14:30:00,75.74,75.94,75.74,75.89,153900.0,53.8475,53.9897,53.8475,53.9542,153900.0
2013-12-06 15:00:00,75.9,75.91,75.6,75.65,194600.0,53.9613,53.9684,53.748,53.7835,194600.0
2013-12-06 15:30:00,75.64,75.86,75.46,75.75,587900.0,53.7764,53.9328,53.6485,53.8546,587900.0
2013-12-09 09:30:00,76.0,77.39,75.96,77.29,1202500.0,54.0324,55.0206,54.0039,54.9495,1202500.0
2013-12-09 10:00:00,77.32,77.33,76.52,76.72,886500.0,54.9708,54.9779,54.4021,54.5443,886500.0
2013-12-09 10:30:00,76.67,76.84,76.6,76.78,363400.0,54.5087,54.6296,54.459,54.5869,363400.0
2013-12-09 11:00:00,76.8,77.43,76.01,77.25,423400.0,54.6011,55.049,54.0395,54.9211,423400.0
2013-12-09 11:30:00,77.23,77.36,77.11,77.18,288100.0,54.9069,54.9993,54.8215,54.8713,288100.0
2013-12-09 12:00:00,77.16,77.17,76.78,76.79,201800.0,54.8571,54.8642,54.5869,54.594,201800.0
2013-12-09 12:30:00,76.82,77.01,76.78,76.96,128200.0,54.6154,54.7504,54.5869,54.7149,128200.0
2013-12-09 13:00:00,76.97,77.02,76.69,76.81,206400.0,54.722,54.7576,54.5229,54.6083,206400.0
2013-12-09 13:30:00,76.81,77.0,76.74,76.89,173800.0,54.6083,54.7433,54.5585,54.6651,173800.0
2013-12-09 14:00:00,76.88,76.96,76.81,76.93,175900.0,54.658,54.7149,54.6083,54.6936,175900.0
2013-12-09 14:30:00,76.93,76.98,76.83,76.88,162400.0,54.6936,54.7291,54.6225,54.658,162400.0
2013-12-09 15:00:00,76.88,77.03,76.8,76.86,307200.0,54.658,54.7647,54.6011,54.6438,307200.0
2013-12-09 15:30:00,76.86,77.0,76.68,76.88,652100.0,54.6438,54.7433,54.5158,54.658,652100.0
2013-12-10 09:30:00,76.46,76.7,76.08,76.55,569300.0,54.3594,54.53,54.0893,54.4234,569300.0
2013-12-10 10:00:00,76.57,77.1,76.47,76.9,583000.0,54.4376,54.8144,54.3665,54.6722,583000.0
2013-12-10 10:30:00,76.9,77.19,76.83,76.86,264400.0,54.6722,54.8784,54.6225,54.6438,264400.0
2013-12-10 11:00:00,76.85,77.06,76.62,77.0,205200.0,54.6367,54.786,54.4732,54.7433,205200.0
2013-12-10 11:30:00,77.01,77.07,76.81,76.89,157900.0,54.7504,54.7931,54.6083,54.6651,157900.0
2013-12-10 12:00:00,76.91,76.96,76.77,76.92,135000.0,54.6793,54.7149,54.5798,54.6865,135000.0
2013-12-10 12:30:00,76.92,77.09,76.89,77.0,164900.0,54.6865,54.8073,54.6651,54.7433,164900.0
2013-12-10 13:00:00,77.0,77.09,76.84,76.87,111600.0,54.7433,54.8073,54.6296,54.6509,111600.0
2013-12-10 13:30:00,76.86,76.95,76.75,76.76,136800.0,54.6438,54.7078,54.5656,54.5727,136800.0
2013-12-10 14:00:00,76.77,76.96,76.68,76.91,158300.0,54.5798,54.7149,54.5158,54.6793,158300.0
2013-12-10 14:30:00,76.9,76.95,76.76,76.92,156900.0,54.6722,54.7078,54.5727,54.6865,156900.0
2013-12-10 15:00:00,76.94,77.09,76.62,76.78,412300.0,54.7007,54.8073,54.4732,54.5869,412300.0
2013-12-10 15:30:00,76.78,76.9,76.55,76.58,634300.0,54.5869,54.6722,54.4234,54.4447,634300.0
2013-12-11 09:30:00,77.29,77.4,76.61,77.11,503400.0,54.9495,55.0277,54.4661,54.8215,503400.0
2013-12-11 10:00:00,77.11,77.63,76.86,77.46,583300.0,54.8215,55.1912,54.6438,55.0704,583300.0
2013-12-11 10:30:00,77.46,77.57,77.27,77.41,339700.0,55.0704,55.1486,54.9353,55.0348,339700.0
2013-12-11 11:00:00,77.41,77.7,77.38,77.67,458500.0,55.0348,55.241,55.0135,55.2197,458500.0
2013-12-11 11:30:00,77.69,77.69,77.4,77.47,254300.0,55.2339,55.2339,55.0277,55.0775,254300.0
2013-12-11 12:00:00,77.47,77.48,76.93,76.99,342600.0,55.0775,55.0846,54.6936,54.7362,342600.0
2013-12-11 12:30:00,76.99,77.1,76.8,76.82,234000.0,54.7362,54.8144,54.6011,54.6154,234000.0
2013-12-11 13:00:00,76.83,77.1,76.81,76.84,153200.0,54.6225,54.8144,54.6083,54.6296,153200.0
2013-12-11 13:30:00,76.85,77.19,76.8,77.15,202100.0,54.6367,54.8784,54.6011,54.85,202100.0
2013-12-11 14:00:00,77.15,77.15,76.65,76.87,194200.0,54.85,54.85,54.4945,54.6509,194200.0
2013-12-11 14:30:00,76.88,76.92,76.45,76.54,339700.0,54.658,54.6865,54.3523,54.4163,339700.0
2013-12-11 15:00:00,76.56,76.61,76.3,76.33,334200.0,54.4305,54.4661,54.2457,54.267,334200.0
2013-12-11 15:30:00,76.32,76.56,76.3,76.48,664500.0,54.2599,54.4305,54.2457,54.3736,664500.0
2013-12-12 09:30:00,76.5,77.15,75.9,76.35,835400.0,54.3879,54.85,53.9613,54.2812,835400.0
2013-12-12 10:00:00,76.32,76.78,76.25,76.77,363200.0,54.2599,54.5869,54.2101,54.5798,363200.0
2013-12-12 10:30:00,76.74,76.91,76.56,76.68,277800.0,54.5585,54.6793,54.4305,54.5158,277800.0
2013-12-12 11:00:00,76.68,77.01,76.66,76.68,181000.0,54.5158,54.7504,54.5016,54.5158,181000.0
2013-12-12 11:30:00,76.69,76.84,76.57,76.59,142100.0,54.5229,54.6296,54.4376,54.4518,142100.0
2013-12-12 12:00:00,76.6,76.6,76.09,76.15,240900.0,54.459,54.459,54.0964,54.139,240900.0
2013-12-12 12:30:00,76.16,76.31,76.11,76.28,163200.0,54.1461,54.2528,54.1106,54.2314,163200.0
2013-12-12 13:00:00,76.28,76.66,76.25,76.31,276000.0,54.2314,54.5016,54.2101,54.2528,276000.0
2013-12-12 13:30:00,76.32,76.61,76.26,76.6,109700.0,54.2599,54.4661,54.2172,54.459,109700.0
2013-12-12 14:00:00,76.58,76.83,76.56,76.81,145800.0,54.4447,54.6225,54.4305,54.6083,145800.0
2013-12-12 14:30:00,76.81,76.82,76.56,76.76,156900.0,54.6083,54.6154,54.4305,54.5727,156900.0
2013-12-12 15:00:00,76.77,76.78,76.44,76.61,214500.0,54.5798,54.5869,54.3452,54.4661,214500.0
2013-12-12 15:30:00,76.61,76.69,76.14,76.19,635100.0,54.4661,54.5229,54.1319,54.1675,635100.0
2013-12-13 09:30:00,76.89,76.95,76.06,76.33,556600.0,54.6651,54.7078,54.075,54.267,556600.0
2013-12-13 10:00:00,76.33,76.55,76.12,76.23,258700.0,54.267,54.4234,54.1177,54.1959,258700.0
2013-12-13 10:30:00,76.18,76.45,76.18,76.35,206200.0,54.1604,54.3523,54.1604,54.2812,206200.0
2013-12-13 11:00:00,76.31,76.35,76.01,76.04,197700.0,54.2528,54.2812,54.0395,54.0608,197700.0
2013-12-13 11:30:00,76.03,76.17,75.87,76.0,213200.0,54.0537,54.1532,53.94,54.0324,213200.0
2013-12-13 12:00:00,75.99,76.33,75.95,76.33,164600.0,54.0253,54.267,53.9968,54.267,164600.0
2013-12-13 12:30:00,76.32,76.34,75.87,75.97,179700.0,54.2599,54.2741,53.94,54.0111,179700.0
2013-12-13 13:00:00,75.98,76.22,75.98,76.2,129300.0,54.0182,54.1888,54.0182,54.1746,129300.0
2013-12-13 13:30:00,76.21,76.29,76.11,76.23,140000.0,54.1817,54.2386,54.1106,54.1959,140000.0
2013-12-13 14:00:00,76.24,76.28,76.07,76.16,188500.0,54.203,54.2314,54.0821,54.1461,188500.0
2013-12-13 14:30:00,76.16,76.48,76.15,76.47,187100.0,54.1461,54.3736,54.139,54.3665,187100.0
2013-12-13 15:00:00,76.48,76.79,76.48,76.75,250500.0,54.3736,54.594,54.3736,54.5656,250500.0
2013-12-13 15:30:00,76.75,76.75,76.54,76.56,527600.0,54.5656,54.5656,54.4163,54.4305,527600.0
2013-12-16 09:30:00,76.86,77.91,76.86,77.78,759000.0,54.6438,55.3903,54.6438,55.2979,759000.0
2013-12-16 10:00:00,77.74,77.83,77.06,77.31,379100.0,55.2694,55.3334,54.786,54.9637,379100.0
2013-12-16 10:30:00,77.28,77.36,77.06,77.32,284500.0,54.9424,54.9993,54.786,54.9708,284500.0
2013-12-16 11:00:00,77.3,77.53,77.1,77.53,245800.0,54.9566,55.1201,54.8144,55.1201,245800.0
2013-12-16 11:30:00,77.53,77.65,77.37,77.49,265900.0,55.1201,55.2055,55.0064,55.0917,265900.0
2013-12-16 12:00:00,77.48,77.58,77.0,77.13,195200.0,55.0846,55.1557,54.7433,54.8358,195200.0
2013-12-16 12:30:00,77.14,77.45,77.13,77.24,109100.0,54.8429,55.0633,54.8358,54.914,109100.0
2013-12-16 13:00:00,77.24,77.25,77.04,77.17,156100.0,54.914,54.9211,54.7718,54.8642,156100.0
2013-12-16 13:30:00,77.16,77.44,77.11,77.37,150000.0,54.8571,55.0562,54.8215,55.0064,150000.0
2013-12-16 14:00:00,77.39,77.45,77.27,77.38,155600.0,55.0206,55.0633,54.9353,55.0135,155600.0
2013-12-16 14:30:00,77.38,77.46,77.26,77.39,148800.0,55.0135,55.0704,54.9282,55.0206,148800.0
2013-12-16 15:00:00,77.4,77.47,77.31,77.33,171200.0,55.0277,55.0775,54.9637,54.9779,171200.0
2013-12-16 15:30:00,77.32,77.45,77.25,77.38,444400.0,54.9708,55.0633,54.9211,55.0135,444400.0
2013-12-17 09:30:00,77.82,77.9,76.86,77.49,637600.0,55.3263,55.3832,54.6438,55.0917,637600.0
2013-12-17 10:00:00,77.43,77.48,77.18,77.32,279700.0,55.049,55.0846,54.8713,54.9708,279700.0
2013-12-17 10:30:00,77.27,77.29,76.66,76.91,326300.0,54.9353,54.9495,54.5016,54.6793,326300.0
2013-12-17 11:00:00,76.88,76.96,76.56,76.76,318800.0,54.658,54.7149,54.4305,54.5727,318800.0
2013-12-17 11:30:00,76.79,77.17,76.79,76.94,222400.0,54.594,54.8642,54.594,54.7007,222400.0
2013-12-17 12:00:00,76.96,77.42,76.94,77.29,231200.0,54.7149,55.0419,54.7007,54.9495,231200.0
2013-12-17 12:30:00,77.29,77.44,77.2,77.35,176400.0,54.9495,55.0562,54.8855,54.9922,176400.0
2013-12-17 13:00:00,77.38,77.45,77.21,77.28,136700.0,55.0135,55.0633,54.8926,54.9424,136700.0
2013-12-17 13:30:00,77.27,77.47,77.24,77.44,147600.0,54.9353,55.0775,54.914,55.0562,147600.0
2013-12-17 14:00:00,77.43,77.96,77.41,77.66,536700.0,55.049,55.4258,55.0348,55.2126,536700.0
2013-12-17 14:30:00,77.66,77.72,77.44,77.62,211200.0,55.2126,55.2552,55.0562,55.1841,211200.0
2013-12-17 15:00:00,77.62,77.66,77.46,77.58,183200.0,55.1841,55.2126,55.0704,55.1557,183200.0
2013-12-17 15:30:00,77.59,77.65,77.33,77.36,447100.0,55.1628,55.2055,54.9779,54.9993,447100.0
2013-12-18 09:30:00,77.59,77.72,77.09,77.26,494800.0,55.4101,55.503,55.0531,55.1745,494800.0
2013-12-18 10:00:00,77.25,77.26,76.78,77.21,305500.0,55.1673,55.1745,54.8317,55.1388,305500.0
2013-12-18 10:30:00,77.22,77.44,77.16,77.37,325500.0,55.1459,55.303,55.103,55.253,325500.0
2013-12-18 11:00:00,77.37,77.39,77.12,77.14,175200.0,55.253,55.2673,55.0745,55.0888,175200.0
2013-12-18 11:30:00,77.13,77.23,76.95,77.02,201900.0,55.0816,55.153,54.9531,55.0031,201900.0
2013-12-18 12:00:00,77.02,77.09,76.88,77.05,143000.0,55.0031,55.0531,54.9031,55.0245,143000.0
2013-12-18 12:30:00,77.1,77.1,76.69,76.7,116100.0,55.0602,55.0602,54.7674,54.7745,116100.0
2013-12-18 13:00:00,76.71,76.8,76.52,76.75,174600.0,54.7817,54.846,54.646,54.8103,174600.0
2013-12-18 13:30:00,76.76,76.86,76.63,76.82,131800.0,54.8174,54.8888,54.7246,54.8602,131800.0
2013-12-18 14:00:00,76.79,77.83,76.4,77.06,658900.0,54.8388,55.5815,54.5603,55.0316,658900.0
2013-12-18 14:30:00,77.09,77.59,77.01,77.45,508200.0,55.0531,55.4101,54.9959,55.3101,508200.0
2013-12-18 15:00:00,77.47,78.0,77.35,77.72,385200.0,55.3244,55.7029,55.2387,55.503,385200.0
2013-12-18 15:30:00,77.73,78.12,77.71,78.06,628600.0,55.5101,55.7886,55.4958,55.7458,628600.0
2013-12-19 09:30:00,77.91,78.13,77.31,77.53,563300.0,55.6387,55.7958,55.2102,55.3673,563300.0
2013-12-19 10:00:00,77.55,77.55,76.92,77.16,500300.0,55.3816,55.3816,54.9317,55.103,500300.0
2013-12-19 10:30:00,77.15,77.23,76.86,76.91,399500.0,55.0959,55.153,54.8888,54.9245,399500.0
2013-12-19 11:00:00,76.92,76.98,76.72,76.88,360100.0,54.9317,54.9745,54.7888,54.9031,360100.0
2013-12-19 11:30:00,76.88,76.95,76.75,76.84,334600.0,54.9031,54.9531,54.8103,54.8745,334600.0
2013-12-19 12:00:00,76.83,77.28,76.83,77.24,359500.0,54.8674,55.1887,54.8674,55.1602,359500.0
2013-12-19 12:30:00,77.25,77.34,77.11,77.25,180600.0,55.1673,55.2316,55.0673,55.1673,180600.0
2013-12-19 13:00:00,77.25,77.35,77.24,77.29,201800.0,55.1673,55.2387,55.1602,55.1959,201800.0
2013-12-19 13:30:00,77.28,77.32,77.11,77.13,175500.0,55.1887,55.2173,55.0673,55.0816,175500.0
2013-12-19 14:00:00,77.13,77.24,76.82,76.92,190200.0,55.0816,55.1602,54.8602,54.9317,190200.0
2013-12-19 14:30:00,76.9,77.25,76.9,77.19,185900.0,54.9174,55.1673,54.9174,55.1245,185900.0
2013-12-19 15:00:00,77.17,77.3,77.03,77.04,183000.0,55.1102,55.203,55.0102,55.0174,183000.0
2013-12-19 15:30:00,77.03,77.2,76.98,77.09,350400.0,55.0102,55.1316,54.9745,55.0531,350400.0
2013-12-20 09:30:00,77.08,77.37,76.33,76.68,702600.0,55.0459,55.253,54.5103,54.7603,702600.0
2013-12-20 10:00:00,76.69,76.71,76.2,76.39,611700.0,54.7674,54.7817,54.4175,54.5532,611700.0
2013-12-20 10:30:00,76.39,76.54,76.22,76.27,235500.0,54.5532,54.6603,54.4318,54.4675,235500.0
2013-12-20 11:00:00,76.25,76.6,76.25,76.48,271800.0,54.4532,54.7031,54.4532,54.6174,271800.0
2013-12-20 11:30:00,76.46,76.64,76.45,76.63,138400.0,54.6031,54.7317,54.596,54.7246,138400.0
2013-12-20 12:00:00,76.64,76.7,76.57,76.63,188600.0,54.7317,54.7745,54.6817,54.7246,188600.0
2013-12-20 12:30:00,76.63,76.73,76.53,76.62,183400.0,54.7246,54.796,54.6531,54.7174,183400.0
2013-12-20 13:00:00,76.62,76.7,76.49,76.49,175400.0,54.7174,54.7745,54.6246,54.6246,175400.0
2013-12-20 13:30:00,76.48,76.67,76.45,76.65,179700.0,54.6174,54.7531,54.596,54.7388,179700.0
2013-12-20 14:00:00,76.65,76.69,76.59,76.67,292800.0,54.7388,54.7674,54.696,54.7531,292800.0
2013-12-20 14:30:00,76.67,76.7,76.59,76.62,210600.0,54.7531,54.7745,54.696,54.7174,210600.0
2013-12-20 15:00:00,76.63,76.67,76.55,76.57,207300.0,54.7246,54.7531,54.6674,54.6817,207300.0
2013-12-20 15:30:00,76.57,76.66,76.48,76.55,841700.0,54.6817,54.746,54.6174,54.6674,841700.0
2013-12-23 09:30:00,76.77,77.05,76.24,76.49,701600.0,54.8245,55.0245,54.446,54.6246,701600.0
2013-12-23 10:00:00,76.46,76.58,76.3,76.5,295800.0,54.6031,54.6888,54.4889,54.6317,295800.0
2013-12-23 10:30:00,76.5,76.83,76.39,76.65,231800.0,54.6317,54.8674,54.5532,54.7388,231800.0
2013-12-23 11:00:00,76.65,76.7,76.56,76.68,148700.0,54.7388,54.7745,54.6746,54.7603,148700.0
2013-12-23 11:30:00,76.67,76.74,76.67,76.74,102100.0,54.7531,54.8031,54.7531,54.8031,102100.0
2013-12-23 12:00:00,76.73,76.88,76.69,76.83,124600.0,54.796,54.9031,54.7674,54.8674,124600.0
2013-12-23 12:30:00,76.86,76.88,76.69,76.71,107800.0,54.8888,54.9031,54.7674,54.7817,107800.0
2013-12-23 13:00:00,76.7,76.82,76.7,76.72,108000.0,54.7745,54.8602,54.7745,54.7888,108000.0
2013-12-23 13:30:00,76.71,76.77,76.42,76.45,168700.0,54.7817,54.8245,54.5746,54.596,168700.0
2013-12-23 14:00:00,76.45,76.57,76.35,76.47,178000.0,54.596,54.6817,54.5246,54.6103,178000.0
2013-12-23 14:30:00,76.46,76.52,76.36,76.5,177800.0,54.6031,54.646,54.5317,54.6317,177800.0
2013-12-23 15:00:00,76.5,76.62,76.5,76.56,197500.0,54.6317,54.7174,54.6317,54.6746,197500.0
2013-12-23 15:30:00,76.57,76.83,76.56,76.73,376700.0,54.6817,54.8674,54.6746,54.796,376700.0
2013-12-24 09:30:00,76.79,77.73,76.69,77.67,504700.0,54.8388,55.5101,54.7674,55.4673,504700.0
2013-12-24 10:00:00,77.62,77.7,77.29,77.57,306700.0,55.4316,55.4887,55.1959,55.3958,306700.0
2013-12-24 10:30:00,77.57,77.9,77.57,77.75,222300.0,55.3958,55.6315,55.3958,55.5244,222300.0
2013-12-24 11:00:00,77.75,77.87,77.63,77.86,147800.0,55.5244,55.6101,55.4387,55.6029,147800.0
2013-12-24 11:30:00,77.86,77.99,77.8,77.96,170800.0,55.6029,55.6958,55.5601,55.6744,170800.0
2013-12-24 12:00:00,77.95,77.95,77.72,77.75,138100.0,55.6672,55.6672,55.503,55.5244,138100.0
2013-12-24 12:30:00,77.73,77.79,77.64,77.7,282800.0,55.5101,55.553,55.4458,55.4887,282800.0
2013-12-26 09:30:00,78.01,78.93,78.01,78.25,755000.0,55.7101,56.3671,55.7101,55.8815,755000.0
2013-12-26 10:00:00,78.25,79.0,78.25,78.86,490000.0,55.8815,56.4171,55.8815,56.3171,490000.0
2013-12-26 10:30:00,78.86,78.86,78.52,78.8,176100.0,56.3171,56.3171,56.0743,56.2742,176100.0
2013-12-26 11:00:00,78.81,78.95,78.7,78.8,191100.0,56.2814,56.3814,56.2028,56.2742,191100.0
2013-12-26 11:30:00,78.8,78.96,78.77,78.94,107300.0,56.2742,56.3885,56.2528,56.3742,107300.0
2013-12-26 12:00:00,78.94,79.0,78.7,78.72,166400.0,56.3742,56.4171,56.2028,56.2171,166400.0
2013-12-26 12:30:00,78.75,78.79,78.61,78.71,95300.0,56.2385,56.2671,56.1386,56.21,95300.0
2013-12-26 13:00:00,78.73,78.84,78.65,78.71,78500.0,56.2242,56.3028,56.1671,56.21,78500.0
2013-12-26 13:30:00,78.72,78.99,78.69,78.89,146600.0,56.2171,56.4099,56.1957,56.3385,146600.0
2013-12-26 14:00:00,78.9,78.96,78.81,78.89,105500.0,56.3457,56.3885,56.2814,56.3385,105500.0
2013-12-26 14:30:00,78.88,78.94,78.77,78.92,99800.0,56.3314,56.3742,56.2528,56.3599,99800.0
2013-12-26 15:00:00,78.91,78.97,78.87,78.91,151400.0,56.3528,56.3956,56.3242,56.3528,151400.0
2013-12-26 15:30:00,78.91,78.91,78.69,78.74,358100.0,56.3528,56.3528,56.1957,56.2314,358100.0
2013-12-27 09:30:00,78.99,79.25,78.5,78.54,511700.0,56.4099,56.5956,56.06,56.0886,511700.0
2013-12-27 10:00:00,78.53,78.94,78.39,78.9,418700.0,56.0814,56.3742,55.9814,56.3457,418700.0
2013-12-27 10:30:00,78.91,79.07,78.25,78.27,320700.0,56.3528,56.4671,55.8815,55.8957,320700.0
2013-12-27 11:00:00,78.3,78.57,78.29,78.49,175500.0,55.9172,56.11,55.91,56.0529,175500.0
2013-12-27 11:30:00,78.49,78.57,78.29,78.42,169300.0,56.0529,56.11,55.91,56.0029,169300.0
2013-12-27 12:00:00,78.44,78.54,78.35,78.41,134200.0,56.0171,56.0886,55.9529,55.9957,134200.0
2013-12-27 12:30:00,78.41,78.42,78.21,78.23,147900.0,55.9957,56.0029,55.8529,55.8672,147900.0
2013-12-27 13:00:00,78.23,78.26,78.1,78.21,119700.0,55.8672,55.8886,55.7743,55.8529,119700.0
2013-12-27 13:30:00,78.21,78.33,78.1,78.3,144200.0,55.8529,55.9386,55.7743,55.9172,144200.0
2013-12-27 14:00:00,78.31,78.34,78.2,78.28,127000.0,55.9243,55.9457,55.8458,55.9029,127000.0
2013-12-27 14:30:00,78.28,78.3,78.2,78.21,119800.0,55.9029,55.9172,55.8458,55.8529,119800.0
2013-12-27 15:00:00,78.21,78.33,78.2,78.24,163100.0,55.8529,55.9386,55.8458,55.8743,163100.0
2013-12-27 15:30:00,78.26,78.32,78.2,78.23,285900.0,55.8886,55.9315,55.8458,55.8672,285900.0
2013-12-30 09:30:00,78.61,78.62,78.01,78.49,533100.0,56.1386,56.1457,55.7101,56.0529,533100.0
2013-12-30 10:00:00,78.49,78.97,78.49,78.79,345900.0,56.0529,56.3956,56.0529,56.2671,345900.0
2013-12-30 10:30:00,78.79,78.93,78.75,78.92,242900.0,56.2671,56.3671,56.2385,56.3599,242900.0
2013-12-30 11:00:00,78.92,79.09,78.91,78.95,221400.0,56.3599,56.4813,56.3528,56.3814,221400.0
2013-12-30 11:30:00,78.94,79.05,78.81,79.04,259000.0,56.3742,56.4528,56.2814,56.4456,259000.0
2013-12-30 12:00:00,79.05,79.12,78.91,78.99,173700.0,56.4528,56.5028,56.3528,56.4099,173700.0
2013-12-30 12:30:00,78.99,79.03,78.56,78.59,206200.0,56.4099,56.4385,56.1028,56.1243,206200.0
2013-12-30 13:00:00,78.59,78.66,78.53,78.62,143300.0,56.1243,56.1743,56.0814,56.1457,143300.0
2013-12-30 13:30:00,78.63,78.76,78.62,78.68,142300.0,56.1528,56.2457,56.1457,56.1885,142300.0
2013-12-30 14:00:00,78.68,78.77,78.62,78.68,97700.0,56.1885,56.2528,56.1457,56.1885,97700.0
2013-12-30 14:30:00,78.68,78.89,78.68,78.82,107600.0,56.1885,56.3385,56.1885,56.2885,107600.0
2013-12-30 15:00:00,78.81,78.87,78.64,78.75,128900.0,56.2814,56.3242,56.16,56.2385,128900.0
2013-12-30 15:30:00,78.73,78.75,78.56,78.6,328300.0,56.2242,56.2385,56.1028,56.1314,328300.0
2013-12-31 09:30:00,78.92,78.92,78.41,78.49,297700.0,56.3599,56.3599,55.9957,56.0529,297700.0
2013-12-31 10:00:00,78.45,78.52,78.2,78.44,390700.0,56.0243,56.0743,55.8458,56.0171,390700.0
2013-12-31 10:30:00,78.44,78.52,78.33,78.38,267000.0,56.0171,56.0743,55.9386,55.9743,267000.0
2013-12-31 11:00:00,78.39,78.6,78.38,78.47,163700.0,55.9814,56.1314,55.9743,56.0386,163700.0
2013-12-31 11:30:00,78.48,78.58,78.33,78.54,118200.0,56.0457,56.1171,55.9386,56.0886,118200.0
2013-12-31 12:00:00,78.56,78.78,78.54,78.78,113000.0,56.1028,56.26,56.0886,56.26,113000.0
2013-12-31 12:30:00,78.77,78.81,78.62,78.79,75400.0,56.2528,56.2814,56.1457,56.2671,75400.0
2013-12-31 13:00:00,78.81,78.9,78.73,78.9,76200.0,56.2814,56.3457,56.2242,56.3457,76200.0
2013-12-31 13:30:00,78.89,78.98,78.81,78.89,128600.0,56.3385,56.4028,56.2814,56.3385,128600.0
2013-12-31 14:00:00,78.89,78.93,78.8,78.85,91600.0,56.3385,56.3671,56.2742,56.3099,91600.0
2013-12-31 14:30:00,78.86,78.89,78.69,78.76,113800.0,56.3171,56.3385,56.1957,56.2457,113800.0
2013-12-31 15:00:00,78.75,78.76,78.57,78.71,89700.0,56.2385,56.2457,56.11,56.21,89700.0
2013-12-31 15:30:00,78.72,78.96,78.72,78.87,295600.0,56.2171,56.3885,56.2171,56.3242,295600.0
2014-01-02 09:30:00,78.74,79.41,78.51,79.25,753400.0,56.2314,56.7099,56.0671,56.5956,753400.0
2014-01-02 10:00:00,79.22,79.38,78.91,79.16,320600.0,56.5742,56.6884,56.3528,56.5313,320600.0
2014-01-02 10:30:00,79.18,79.7,79.12,79.7,382600.0,56.5456,56.917,56.5028,56.917,382600.0
2014-01-02 11:00:00,79.68,79.94,79.49,79.93,374000.0,56.9027,57.0884,56.767,57.0812,374000.0
2014-01-02 11:30:00,79.92,80.0,79.37,79.4,347900.0,57.0741,57.1312,56.6813,56.7027,347900.0
2014-01-02 12:00:00,79.44,79.7,79.37,79.5,138900.0,56.7313,56.917,56.6813,56.7741,138900.0
2014-01-02 12:30:00,79.5,79.64,79.32,79.39,163900.0,56.7741,56.8741,56.6456,56.6956,163900.0
2014-01-02 13:00:00,79.37,79.47,79.19,79.25,128400.0,56.6813,56.7527,56.5528,56.5956,128400.0
2014-01-02 13:30:00,79.26,79.35,79.18,79.35,132100.0,56.6027,56.667,56.5456,56.667,132100.0
2014-01-02 14:00:00,79.34,79.49,79.31,79.42,222600.0,56.6599,56.767,56.6384,56.717,222600.0
2014-01-02 14:30:00,79.42,79.56,79.4,79.51,210800.0,56.717,56.817,56.7027,56.7813,210800.0
2014-01-02 15:00:00,79.52,79.55,79.45,79.47,225200.0,56.7884,56.8098,56.7384,56.7527,225200.0
2014-01-02 15:30:00,79.47,79.58,79.36,79.58,519900.0,56.7527,56.8313,56.6742,56.8313,519900.0
2014-01-03 09:30:00,79.6,79.67,79.03,79.09,889300.0,56.8455,56.8955,56.4385,56.4813,889300.0
2014-01-03 10:00:00,79.11,79.2,78.53,78.87,545900.0,56.4956,56.5599,56.0814,56.3242,545900.0
2014-01-03 10:30:00,78.89,78.95,78.68,78.71,184900.0,56.3385,56.3814,56.1885,56.21,184900.0
2014-01-03 11:00:00,78.7,78.76,78.54,78.58,173600.0,56.2028,56.2457,56.0886,56.1171,173600.0
2014-01-03 11:30:00,78.6,78.66,77.84,77.87,365100.0,56.1314,56.1743,55.5887,55.6101,365100.0
2014-01-03 12:00:00,77.84,78.49,77.81,78.42,228800.0,55.5887,56.0529,55.5672,56.0029,228800.0
2014-01-03 12:30:00,78.41,78.45,78.27,78.37,171600.0,55.9957,56.0243,55.8957,55.9672,171600.0
2014-01-03 13:00:00,78.37,78.53,78.35,78.4,240200.0,55.9672,56.0814,55.9529,55.9886,240200.0
2014-01-03 13:30:00,78.4,78.44,78.3,78.36,124200.0,55.9886,56.0171,55.9172,55.96,124200.0
2014-01-03 14:00:00,78.37,78.44,78.37,78.39,177200.0,55.9672,56.0171,55.9672,55.9814,177200.0
2014-01-03 14:30:00,78.39,78.44,78.31,78.36,135400.0,55.9814,56.0171,55.9243,55.96,135400.0
2014-01-03 15:00:00,78.37,78.49,78.31,78.36,178900.0,55.9672,56.0529,55.9243,55.96,178900.0
2014-01-03 15:30:00,78.36,78.5,78.31,78.35,397900.0,55.96,56.06,55.9243,55.9529,397900.0
2014-01-06 09:30:00,78.62,78.79,77.95,78.02,599200.0,56.1457,56.2671,55.6672,55.7172,599200.0
2014-01-06 10:00:00,78.04,78.12,77.55,77.85,459600.0,55.7315,55.7886,55.3816,55.5958,459600.0
2014-01-06 10:30:00,77.87,77.88,77.31,77.44,327500.0,55.6101,55.6172,55.2102,55.303,327500.0
2014-01-06 11:00:00,77.44,77.62,76.92,77.14,484400.0,55.303,55.4316,54.9317,55.0888,484400.0
2014-01-06 11:30:00,77.15,77.15,76.8,76.98,427700.0,55.0959,55.0959,54.846,54.9745,427700.0
2014-01-06 12:00:00,76.99,77.03,76.81,76.89,313800.0,54.9816,55.0102,54.8531,54.9102,313800.0
2014-01-06 12:30:00,76.88,77.24,76.76,77.2,318000.0,54.9031,55.1602,54.8174,55.1316,318000.0
2014-01-06 13:00:00,77.24,77.28,77.07,77.08,202100.0,55.1602,55.1887,55.0388,55.0459,202100.0
2014-01-06 13:30:00,77.1,77.41,76.95,77.32,177900.0,55.0602,55.2816,54.9531,55.2173,177900.0
2014-01-06 14:00:00,77.32,77.58,77.3,77.55,191600.0,55.2173,55.403,55.203,55.3816,191600.0
2014-01-06 14:30:00,77.54,77.65,77.49,77.6,173100.0,55.3744,55.453,55.3387,55.4173,173100.0
2014-01-06 15:00:00,77.6,77.64,77.4,77.63,289400.0,55.4173,55.4458,55.2744,55.4387,289400.0
2014-01-06 15:30:00,77.62,77.64,77.25,77.27,609800.0,55.4316,55.4458,55.1673,55.1816,609800.0
2014-01-07 09:30:00,78.03,79.32,77.99,79.27,894800.0,55.7243,56.6456,55.6958,56.6099,894800.0
2014-01-07 10:00:00,79.3,79.42,78.96,79.13,635200.0,56.6313,56.717,56.3885,56.5099,635200.0
2014-01-07 10:30:00,79.13,79.23,79.02,79.08,267000.0,56.5099,56.5813,56.4313,56.4742,267000.0
2014-01-07 11:00:00,79.08,79.22,78.92,79.14,268900.0,56.4742,56.5742,56.3599,56.517,268900.0
2014-01-07 11:30:00,79.13,79.16,79.06,79.14,333700.0,56.5099,56.5313,56.4599,56.517,333700.0
2014-01-07 12:00:00,79.13,79.14,78.99,79.12,188800.0,56.5099,56.517,56.4099,56.5028,188800.0
2014-01-07 12:30:00,79.12,79.2,78.95,78.99,169400.0,56.5028,56.5599,56.3814,56.4099,169400.0
2014-01-07 13:00:00,78.99,79.1,78.91,78.99,139600.0,56.4099,56.4885,56.3528,56.4099,139600.0
2014-01-07 13:30:00,78.98,79.07,78.84,78.85,190700.0,56.4028,56.4671,56.3028,56.3099,190700.0
2014-01-07 14:00:00,78.85,78.86,78.5,78.73,250700.0,56.3099,56.3171,56.06,56.2242,250700.0
2014-01-07 14:30:00,78.73,79.0,78.72,78.75,240200.0,56.2242,56.4171,56.2171,56.2385,240200.0
2014-01-07 15:00:00,78.75,79.02,78.75,78.96,271400.0,56.2385,56.4313,56.2385,56.3885,271400.0
2014-01-07 15:30:00,78.96,79.08,78.87,78.98,567100.0,56.3885,56.4742,56.3242,56.4028,567100.0
2014-01-08 09:30:00,79.72,79.89,79.0,79.68,641700.0,56.9312,57.0527,56.4171,56.9027,641700.0
2014-01-08 10:00:00,79.72,79.78,79.49,79.63,550700.0,56.9312,56.9741,56.767,56.867,550700.0
2014-01-08 10:30:00,79.6,79.83,79.5,79.59,419000.0,56.8455,57.0098,56.7741,56.8384,419000.0
2014-01-08 11:00:00,79.59,80.21,79.54,80.04,653800.0,56.8384,57.2812,56.8027,57.1598,653800.0
2014-01-08 11:30:00,80.01,80.5,80.0,80.48,380800.0,57.1383,57.4883,57.1312,57.474,380800.0
2014-01-08 12:00:00,80.48,80.72,80.41,80.66,496000.0,57.474,57.6454,57.424,57.6025,496000.0
2014-01-08 12:30:00,80.67,80.75,80.6,80.72,210000.0,57.6097,57.6668,57.5597,57.6454,210000.0
2014-01-08 13:00:00,80.72,81.0,80.67,80.8,426500.0,57.6454,57.8453,57.6097,57.7025,426500.0
2014-01-08 13:30:00,80.8,80.85,80.75,80.79,178400.0,57.7025,57.7382,57.6668,57.6954,178400.0
2014-01-08 14:00:00,80.78,80.89,80.68,80.86,366400.0,57.6882,57.7668,57.6168,57.7454,366400.0
2014-01-08 14:30:00,80.83,80.98,80.76,80.91,208400.0,57.7239,57.8311,57.674,57.7811,208400.0
2014-01-08 15:00:00,80.91,80.98,80.72,80.72,309800.0,57.7811,57.8311,57.6454,57.6454,309800.0
2014-01-08 15:30:00,80.74,81.24,80.69,81.16,729400.0,57.6597,58.0167,57.624,57.9596,729400.0
2014-01-09 09:30:00,81.52,81.85,80.82,81.31,873700.0,58.2167,58.4524,57.7168,58.0667,873700.0
2014-01-09 10:00:00,81.31,81.37,80.71,80.9,519500.0,58.0667,58.1096,57.6382,57.7739,519500.0
2014-01-09 10:30:00,80.93,81.28,80.66,81.0,376400.0,57.7954,58.0453,57.6025,57.8453,376400.0
2014-01-09 11:00:00,80.92,80.97,80.59,80.76,317800.0,57.7882,57.8239,57.5525,57.674,317800.0
2014-01-09 11:30:00,80.76,81.13,80.72,80.89,313200.0,57.674,57.9382,57.6454,57.7668,313200.0
2014-01-09 12:00:00,80.89,81.05,80.81,80.87,213500.0,57.7668,57.8811,57.7097,57.7525,213500.0
2014-01-09 12:30:00,80.87,81.17,80.82,80.88,276200.0,57.7525,57.9667,57.7168,57.7596,276200.0
2014-01-09 13:00:00,80.9,81.12,80.74,81.12,359400.0,57.7739,57.931,57.6597,57.931,359400.0
2014-01-09 13:30:00,81.08,81.18,80.59,80.6,310900.0,57.9025,57.9739,57.5525,57.5597,310900.0
2014-01-09 14:00:00,80.59,81.82,80.35,80.69,388300.0,57.5525,58.4309,57.3812,57.624,388300.0
2014-01-09 14:30:00,80.68,80.93,80.57,80.75,306200.0,57.6168,57.7954,57.5383,57.6668,306200.0
2014-01-09 15:00:00,80.75,80.93,80.67,80.8,258600.0,57.6668,57.7954,57.6097,57.7025,258600.0
2014-01-09 15:30:00,80.8,80.86,80.6,80.61,694500.0,57.7025,57.7454,57.5597,57.5668,694500.0
2014-01-10 09:30:00,79.93,80.5,79.74,80.4,709600.0,57.0812,57.4883,56.9455,57.4169,709600.0
2014-01-10 10:00:00,80.39,80.42,80.0,80.2,866900.0,57.4097,57.4311,57.1312,57.274,866900.0
2014-01-10 10:30:00,80.2,80.22,79.94,79.97,197300.0,57.274,57.2883,57.0884,57.1098,197300.0
2014-01-10 11:00:00,79.97,80.1,79.81,79.93,212100.0,57.1098,57.2026,56.9955,57.0812,212100.0
2014-01-10 11:30:00,79.93,80.07,79.86,79.99,179200.0,57.0812,57.1812,57.0312,57.1241,179200.0
2014-01-10 12:00:00,79.99,80.1,79.9,79.97,132200.0,57.1241,57.2026,57.0598,57.1098,132200.0
2014-01-10 12:30:00,79.94,80.18,79.93,80.02,157200.0,57.0884,57.2598,57.0812,57.1455,157200.0
2014-01-10 13:00:00,80.02,80.39,80.01,80.35,138200.0,57.1455,57.4097,57.1383,57.3812,138200.0
2014-01-10 13:30:00,80.33,80.48,80.26,80.32,136700.0,57.3669,57.474,57.3169,57.3597,136700.0
2014-01-10 14:00:00,80.3,80.54,80.29,80.45,153600.0,57.3454,57.5168,57.3383,57.4526,153600.0
2014-01-10 14:30:00,80.42,80.51,80.36,80.46,117000.0,57.4311,57.4954,57.3883,57.4597,117000.0
2014-01-10 15:00:00,80.46,80.64,80.44,80.59,216200.0,57.4597,57.5883,57.4454,57.5525,216200.0
2014-01-10 15:30:00,80.58,80.73,80.51,80.61,443800.0,57.5454,57.6525,57.4954,57.5668,443800.0
2014-01-13 09:30:00,80.49,81.1,80.15,80.47,504700.0,57.4811,57.9168,57.2383,57.4669,504700.0
2014-01-13 10:00:00,80.48,80.78,80.3,80.43,274600.0,57.474,57.6882,57.3454,57.4383,274600.0
2014-01-13 10:30:00,80.44,80.76,80.42,80.59,419300.0,57.4454,57.674,57.4311,57.5525,419300.0
2014-01-13 11:00:00,80.59,80.64,80.32,80.63,289800.0,57.5525,57.5883,57.3597,57.5811,289800.0
2014-01-13 11:30:00,80.64,80.64,80.45,80.49,100600.0,57.5883,57.5883,57.4526,57.4811,100600.0
2014-01-13 12:00:00,80.49,80.49,80.15,80.19,84000.0,57.4811,57.4811,57.2383,57.2669,84000.0
2014-01-13 12:30:00,80.19,80.29,80.07,80.19,119400.0,57.2669,57.3383,57.1812,57.2669,119400.0
2014-01-13 13:00:00,80.19,80.28,80.06,80.25,135600.0,57.2669,57.3312,57.1741,57.3097,135600.0
2014-01-13 13:30:00,80.25,80.27,80.08,80.18,87200.0,57.3097,57.324,57.1883,57.2598,87200.0
2014-01-13 14:00:00,80.17,80.2,79.8,79.9,160200.0,57.2526,57.274,56.9884,57.0598,160200.0
2014-01-13 14:30:00,79.89,79.99,79.74,79.79,279900.0,57.0527,57.1241,56.9455,56.9812,279900.0
2014-01-13 15:00:00,79.79,79.79,79.0,79.28,495200.0,56.9812,56.9812,56.4171,56.617,495200.0
2014-01-13 15:30:00,79.27,79.28,79.09,79.16,472900.0,56.6099,56.617,56.4813,56.5313,472900.0
2014-01-14 09:30:00,79.16,79.36,78.59,79.1,474200.0,56.5313,56.6742,56.1243,56.4885,474200.0
2014-01-14 10:00:00,79.05,79.73,79.05,79.56,383600.0,56.4528,56.9384,56.4528,56.817,383600.0
2014-01-14 10:30:00,79.57,80.35,79.55,80.31,276000.0,56.8241,57.3812,56.8098,57.3526,276000.0
2014-01-14 11:00:00,80.34,80.49,80.2,80.46,170500.0,57.374,57.4811,57.274,57.4597,170500.0
2014-01-14 11:30:00,80.46,80.64,80.33,80.47,284800.0,57.4597,57.5883,57.3669,57.4669,284800.0
2014-01-14 12:00:00,80.48,80.5,80.28,80.48,103400.0,57.474,57.4883,57.3312,57.474,103400.0
2014-01-14 12:30:00,80.47,80.47,80.23,80.26,77400.0,57.4669,57.4669,57.2955,57.3169,77400.0
2014-01-14 13:00:00,80.3,80.31,80.08,80.19,107300.0,57.3454,57.3526,57.1883,57.2669,107300.0
2014-01-14 13:30:00,80.18,80.36,80.16,80.22,236000.0,57.2598,57.3883,57.2455,57.2883,236000.0
2014-01-14 14:00:00,80.22,80.22,79.71,80.15,173500.0,57.2883,57.2883,56.9241,57.2383,173500.0
2014-01-14 14:30:00,80.15,80.37,80.09,80.3,153100.0,57.2383,57.3954,57.1955,57.3454,153100.0
2014-01-14 15:00:00,80.3,80.39,80.22,80.29,150400.0,57.3454,57.4097,57.2883,57.3383,150400.0
2014-01-14 15:30:00,80.27,80.46,80.26,80.3,479200.0,57.324,57.4597,57.3169,57.3454,479200.0
2014-01-15 09:30:00,80.66,80.9,80.47,80.75,301300.0,57.6025,57.7739,57.4669,57.6668,301300.0
2014-01-15 10:00:00,80.76,80.79,80.18,80.29,225800.0,57.674,57.6954,57.2598,57.3383,225800.0
2014-01-15 10:30:00,80.3,80.5,80.17,80.41,149900.0,57.3454,57.4883,57.2526,57.424,149900.0
2014-01-15 11:00:00,80.45,80.65,80.27,80.31,116900.0,57.4526,57.5954,57.324,57.3526,116900.0
2014-01-15 11:30:00,80.33,80.48,80.3,80.45,84500.0,57.3669,57.474,57.3454,57.4526,84500.0
2014-01-15 12:00:00,80.45,80.56,80.35,80.5,84500.0,57.4526,57.5311,57.3812,57.4883,84500.0
2014-01-15 12:30:00,80.49,80.62,80.32,80.59,93900.0,57.4811,57.574,57.3597,57.5525,93900.0
2014-01-15 13:00:00,80.59,80.8,80.59,80.71,262800.0,57.5525,57.7025,57.5525,57.6382,262800.0
2014-01-15 13:30:00,80.71,80.86,80.68,80.78,301400.0,57.6382,57.7454,57.6168,57.6882,301400.0
2014-01-15 14:00:00,80.79,81.14,80.75,81.0,205400.0,57.6954,57.9453,57.6668,57.8453,205400.0
2014-01-15 14:30:00,81.02,81.09,80.86,80.9,66500.0,57.8596,57.9096,57.7454,57.7739,66500.0
2014-01-15 15:00:00,80.91,80.94,80.68,80.73,129000.0,57.7811,57.8025,57.6168,57.6525,129000.0
2014-01-15 15:30:00,80.75,81.01,80.74,81.01,314700.0,57.6668,57.8525,57.6597,57.8525,314700.0
2014-01-16 09:30:00,80.36,80.99,80.19,80.85,456200.0,57.3883,57.8382,57.2669,57.7382,456200.0
2014-01-16 10:00:00,80.84,81.09,80.62,80.94,209100.0,57.7311,57.9096,57.574,57.8025,209100.0
2014-01-16 10:30:00,80.95,81.03,80.73,80.81,434300.0,57.8096,57.8668,57.6525,57.7097,434300.0
2014-01-16 11:00:00,80.78,80.97,80.76,80.93,243500.0,57.6882,57.8239,57.674,57.7954,243500.0
2014-01-16 11:30:00,80.93,81.08,80.88,81.07,416300.0,57.7954,57.9025,57.7596,57.8953,416300.0
2014-01-16 12:00:00,81.06,81.15,80.73,80.91,214800.0,57.8882,57.9525,57.6525,57.7811,214800.0
2014-01-16 12:30:00,80.91,81.0,80.85,80.94,75900.0,57.7811,57.8453,57.7382,57.8025,75900.0
2014-01-16 13:00:00,80.92,80.97,80.72,80.87,223000.0,57.7882,57.8239,57.6454,57.7525,223000.0
2014-01-16 13:30:00,80.88,80.96,80.77,80.85,284900.0,57.7596,57.8168,57.6811,57.7382,284900.0
2014-01-16 14:00:00,80.86,80.89,80.81,80.86,126500.0,57.7454,57.7668,57.7097,57.7454,126500.0
2014-01-16 14:30:00,80.88,80.92,80.82,80.87,257200.0,57.7596,57.7882,57.7168,57.7525,257200.0
2014-01-16 15:00:00,80.87,80.92,80.81,80.85,533700.0,57.7525,57.7882,57.7097,57.7382,533700.0
2014-01-16 15:30:00,80.86,80.9,80.7,80.87,754300.0,57.7454,57.7739,57.6311,57.7525,754300.0
2014-01-17 09:30:00,81.01,81.55,80.51,80.56,923100.0,57.8525,58.2381,57.4954,57.5311,923100.0
2014-01-17 10:00:00,80.59,81.21,80.57,81.07,570700.0,57.5525,57.9953,57.5383,57.8953,570700.0
2014-01-17 10:30:00,81.07,81.2,80.9,81.16,222300.0,57.8953,57.9882,57.7739,57.9596,222300.0
2014-01-17 11:00:00,81.18,81.41,81.1,81.34,203600.0,57.9739,58.1381,57.9168,58.0882,203600.0
2014-01-17 11:30:00,81.36,81.85,81.33,81.75,324800.0,58.1024,58.4524,58.081,58.381,324800.0
2014-01-17 12:00:00,81.76,81.9,81.61,81.79,119200.0,58.3881,58.4881,58.281,58.4095,119200.0
2014-01-17 12:30:00,81.8,81.82,81.56,81.62,129500.0,58.4167,58.4309,58.2453,58.2881,129500.0
2014-01-17 13:00:00,81.64,81.77,81.55,81.66,106500.0,58.3024,58.3952,58.2381,58.3167,106500.0
2014-01-17 13:30:00,81.65,81.7,81.54,81.61,86600.0,58.3095,58.3452,58.231,58.281,86600.0
2014-01-17 14:00:00,81.61,81.86,81.55,81.84,133300.0,58.281,58.4595,58.2381,58.4452,133300.0
2014-01-17 14:30:00,81.85,81.9,81.57,81.62,193100.0,58.4524,58.4881,58.2524,58.2881,193100.0
2014-01-17 15:00:00,81.65,81.9,81.56,81.89,359000.0,58.3095,58.4881,58.2453,58.4809,359000.0
2014-01-17 15:30:00,81.88,81.96,81.53,81.91,565600.0,58.4738,58.5309,58.2238,58.4952,565600.0
2014-01-21 09:30:00,82.32,82.4,81.6,82.21,887300.0,58.788,58.8451,58.2738,58.7095,887300.0
2014-01-21 10:00:00,82.21,82.48,82.0,82.08,393900.0,58.7095,58.9023,58.5595,58.6166,393900.0
2014-01-21 10:30:00,82.06,82.23,81.92,82.1,382100.0,58.6023,58.7237,58.5024,58.6309,382100.0
2014-01-21 11:00:00,82.1,82.14,81.72,81.95,320300.0,58.6309,58.6595,58.3595,58.5238,320300.0
2014-01-21 11:30:00,81.95,82.21,81.89,81.97,214600.0,58.5238,58.7095,58.4809,58.5381,214600.0
2014-01-21 12:00:00,81.99,82.23,81.6,81.97,307700.0,58.5523,58.7237,58.2738,58.5381,307700.0
2014-01-21 12:30:00,81.97,82.12,81.71,81.81,193300.0,58.5381,58.6452,58.3524,58.4238,193300.0
2014-01-21 13:00:00,81.8,81.8,81.6,81.75,149500.0,58.4167,58.4167,58.2738,58.381,149500.0
2014-01-21 13:30:00,81.77,82.0,81.76,81.87,236800.0,58.3952,58.5595,58.3881,58.4666,236800.0
2014-01-21 14:00:00,81.89,81.91,81.62,81.8,141600.0,58.4809,58.4952,58.2881,58.4167,141600.0
2014-01-21 14:30:00,81.78,81.93,81.63,81.7,213600.0,58.4024,58.5095,58.2953,58.3452,213600.0
2014-01-21 15:00:00,81.7,81.9,81.68,81.85,234000.0,58.3452,58.4881,58.331,58.4524,234000.0
2014-01-21 15:30:00,81.85,82.09,81.74,82.03,606200.0,58.4524,58.6238,58.3738,58.5809,606200.0
2014-01-22 09:30:00,80.83,80.94,80.13,80.26,1205300.0,57.7239,57.8025,57.224,57.3169,1205300.0
2014-01-22 10:00:00,80.28,80.69,80.28,80.42,882400.0,57.3312,57.624,57.3312,57.4311,882400.0
2014-01-22 10:30:00,80.42,80.48,79.73,80.04,688100.0,57.4311,57.474,56.9384,57.1598,688100.0
2014-01-22 11:00:00,80.02,80.16,79.8,79.85,339300.0,57.1455,57.2455,56.9884,57.0241,339300.0
2014-01-22 11:30:00,79.85,80.0,79.83,79.85,310400.0,57.0241,57.1312,57.0098,57.0241,310400.0
2014-01-22 12:00:00,79.85,80.39,79.85,80.29,280300.0,57.0241,57.4097,57.0241,57.3383,280300.0
2014-01-22 12:30:00,80.29,80.34,80.16,80.22,226200.0,57.3383,57.374,57.2455,57.2883,226200.0
2014-01-22 13:00:00,80.23,80.41,80.19,80.19,186900.0,57.2955,57.424,57.2669,57.2669,186900.0
2014-01-22 13:30:00,80.2,80.22,79.84,79.88,208700.0,57.274,57.2883,57.0169,57.0455,208700.0
2014-01-22 14:00:00,79.89,80.15,79.89,79.96,287500.0,57.0527,57.2383,57.0527,57.1026,287500.0
2014-01-22 14:30:00,79.96,80.17,79.94,80.1,190600.0,57.1026,57.2526,57.0884,57.2026,190600.0
2014-01-22 15:00:00,80.12,80.5,80.12,80.44,301200.0,57.2169,57.4883,57.2169,57.4454,301200.0
2014-01-22 15:30:00,80.42,80.62,80.34,80.47,574000.0,57.4311,57.574,57.374,57.4669,574000.0
2014-01-23 09:30:00,79.38,79.38,77.3,77.92,1371900.0,56.6884,56.6884,55.203,55.6458,1371900.0
2014-01-23 10:00:00,77.93,78.71,77.9,78.67,538900.0,55.6529,56.21,55.6315,56.1814,538900.0
2014-01-23 10:30:00,78.66,78.68,78.15,78.3,372600.0,56.1743,56.1885,55.81,55.9172,372600.0
2014-01-23 11:00:00,78.33,78.63,78.23,78.53,303600.0,55.9386,56.1528,55.8672,56.0814,303600.0
2014-01-23 11:30:00,78.54,78.6,78.43,78.5,153800.0,56.0886,56.1314,56.01,56.06,153800.0
2014-01-23 12:00:00,78.51,78.61,78.43,78.49,130600.0,56.0671,56.1386,56.01,56.0529,130600.0
2014-01-23 12:30:00,78.5,78.85,78.48,78.69,167600.0,56.06,56.3099,56.0457,56.1957,167600.0
2014-01-23 13:00:00,78.69,78.72,78.25,78.27,207800.0,56.1957,56.2171,55.8815,55.8957,207800.0
2014-01-23 13:30:00,78.28,78.53,78.02,78.16,220600.0,55.9029,56.0814,55.7172,55.8172,220600.0
2014-01-23 14:00:00,78.16,78.35,78.1,78.31,245100.0,55.8172,55.9529,55.7743,55.9243,245100.0
2014-01-23 14:30:00,78.3,78.41,78.2,78.38,305100.0,55.9172,55.9957,55.8458,55.9743,305100.0
2014-01-23 15:00:00,78.38,78.57,78.35,78.47,336100.0,55.9743,56.11,55.9529,56.0386,336100.0
2014-01-23 15:30:00,78.48,78.73,78.45,78.72,533400.0,56.0457,56.2242,56.0243,56.2171,533400.0
2014-01-24 09:30:00,77.67,77.86,76.4,76.42,1030400.0,55.4673,55.6029,54.5603,54.5746,1030400.0
2014-01-24 10:00:00,76.42,76.68,75.15,75.49,1612700.0,54.5746,54.7603,53.6676,53.9104,1612700.0
2014-01-24 10:30:00,75.42,75.5,74.37,74.82,1257000.0,53.8604,53.9176,53.1106,53.432,1257000.0
2014-01-24 11:00:00,74.8,75.1,74.36,74.47,712900.0,53.4177,53.6319,53.1035,53.182,712900.0
2014-01-24 11:30:00,74.49,74.99,74.28,74.95,397600.0,53.1963,53.5534,53.0463,53.5248,397600.0
2014-01-24 12:00:00,74.95,75.14,74.64,74.75,347500.0,53.5248,53.6605,53.3034,53.382,347500.0
2014-01-24 12:30:00,74.75,74.95,74.63,74.92,296500.0,53.382,53.5248,53.2963,53.5034,296500.0
2014-01-24 13:00:00,74.91,75.09,74.71,74.75,218200.0,53.4962,53.6248,53.3534,53.382,218200.0
2014-01-24 13:30:00,74.73,74.95,74.56,74.87,256600.0,53.3677,53.5248,53.2463,53.4677,256600.0
2014-01-24 14:00:00,74.85,74.95,74.31,74.39,495300.0,53.4534,53.5248,53.0677,53.1249,495300.0
2014-01-24 14:30:00,74.38,74.46,74.17,74.4,600100.0,53.1177,53.1749,52.9678,53.132,600100.0
2014-01-24 15:00:00,74.39,74.6,73.92,73.97,750600.0,53.1249,53.2748,52.7892,52.8249,750600.0
2014-01-24 15:30:00,73.97,74.36,73.85,73.91,1569900.0,52.8249,53.1035,52.7392,52.7821,1569900.0
2014-01-27 09:30:00,74.86,75.55,74.5,75.14,876200.0,53.4605,53.9533,53.2034,53.6605,876200.0
2014-01-27 10:00:00,75.19,75.19,74.08,74.09,556300.0,53.6962,53.6962,52.9035,52.9106,556300.0
2014-01-27 10:30:00,74.15,74.7,73.87,74.39,405300.0,52.9535,53.3463,52.7535,53.1249,405300.0
2014-01-27 11:00:00,74.39,74.65,74.19,74.45,293300.0,53.1249,53.3106,52.9821,53.1677,293300.0
2014-01-27 11:30:00,74.44,74.56,73.58,73.64,485800.0,53.1606,53.2463,52.5464,52.5893,485800.0
2014-01-27 12:00:00,73.65,73.67,72.69,73.31,470500.0,52.5964,52.6107,51.9108,52.3536,470500.0
2014-01-27 12:30:00,73.28,73.61,73.14,73.41,219400.0,52.3322,52.5679,52.2322,52.425,219400.0
2014-01-27 13:00:00,73.44,74.19,73.41,73.95,316900.0,52.4464,52.9821,52.425,52.8107,316900.0
2014-01-27 13:30:00,73.93,74.48,73.84,74.09,443600.0,52.7964,53.1892,52.7321,52.9106,443600.0
2014-01-27 14:00:00,74.1,74.38,73.95,74.12,315500.0,52.9178,53.1177,52.8107,52.9321,315500.0
2014-01-27 14:30:00,74.12,74.2,73.93,74.13,440400.0,52.9321,52.9892,52.7964,52.9392,440400.0
2014-01-27 15:00:00,74.15,74.17,73.72,73.74,388900.0,52.9535,52.9678,52.6464,52.6607,388900.0
2014-01-27 15:30:00,73.74,74.0,73.39,73.39,1111800.0,52.6607,52.8464,52.4107,52.4107,1111800.0
2014-01-28 09:30:00,74.0,74.89,73.89,74.45,781200.0,52.8464,53.4819,52.7678,53.1677,781200.0
2014-01-28 10:00:00,74.52,74.94,74.31,74.71,479900.0,53.2177,53.5177,53.0677,53.3534,479900.0
2014-01-28 10:30:00,74.72,74.95,74.66,74.95,245000.0,53.3605,53.5248,53.3177,53.5248,245000.0
2014-01-28 11:00:00,74.95,75.08,74.74,74.87,356100.0,53.5248,53.6176,53.3748,53.4677,356100.0
2014-01-28 11:30:00,74.88,75.06,74.46,74.74,312500.0,53.4748,53.6034,53.1749,53.3748,312500.0
2014-01-28 12:00:00,74.73,74.88,74.69,74.78,193900.0,53.3677,53.4748,53.3391,53.4034,193900.0
2014-01-28 12:30:00,74.79,74.88,74.61,74.74,236100.0,53.4105,53.4748,53.282,53.3748,236100.0
2014-01-28 13:00:00,74.75,74.95,74.69,74.79,177100.0,53.382,53.5248,53.3391,53.4105,177100.0
2014-01-28 13:30:00,74.78,74.89,74.64,74.8,198000.0,53.4034,53.4819,53.3034,53.4177,198000.0
2014-01-28 14:00:00,74.78,75.05,74.76,75.01,185700.0,53.4034,53.5962,53.3891,53.5676,185700.0
2014-01-28 14:30:00,75.01,75.37,75.0,75.32,290200.0,53.5676,53.8247,53.5605,53.789,290200.0
2014-01-28 15:00:00,75.29,75.34,75.15,75.23,297100.0,53.7676,53.8033,53.6676,53.7248,297100.0
2014-01-28 15:30:00,75.25,75.4,75.21,75.26,527700.0,53.739,53.8462,53.7105,53.7462,527700.0
2014-01-29 09:30:00,74.44,75.2,73.53,74.75,681800.0,53.1606,53.7033,52.5107,53.382,681800.0
2014-01-29 10:00:00,74.75,74.87,74.22,74.45,336500.0,53.382,53.4677,53.0035,53.1677,336500.0
2014-01-29 10:30:00,74.48,74.65,74.33,74.55,215400.0,53.1892,53.3106,53.082,53.2391,215400.0
2014-01-29 11:00:00,74.55,74.7,74.44,74.68,269200.0,53.2391,53.3463,53.1606,53.332,269200.0
2014-01-29 11:30:00,74.69,74.78,74.51,74.67,373300.0,53.3391,53.4034,53.2106,53.3248,373300.0
2014-01-29 12:00:00,74.67,74.68,74.24,74.3,207900.0,53.3248,53.332,53.0178,53.0606,207900.0
2014-01-29 12:30:00,74.27,74.3,73.87,74.05,325100.0,53.0392,53.0606,52.7535,52.8821,325100.0
2014-01-29 13:00:00,74.04,74.35,73.92,74.32,251100.0,52.8749,53.0963,52.7892,53.0749,251100.0
2014-01-29 13:30:00,74.32,74.45,74.05,74.39,314100.0,53.0749,53.1677,52.8821,53.1249,314100.0
2014-01-29 14:00:00,74.41,74.66,73.84,74.37,654700.0,53.1392,53.3177,52.7321,53.1106,654700.0
2014-01-29 14:30:00,74.37,74.86,74.15,74.17,569000.0,53.1106,53.4605,52.9535,52.9678,569000.0
2014-01-29 15:00:00,74.19,74.41,73.96,74.06,647700.0,52.9821,53.1392,52.8178,52.8892,647700.0
2014-01-29 15:30:00,74.05,74.47,73.9,73.97,1178800.0,52.8821,53.182,52.775,52.8249,1178800.0
2014-01-30 09:30:00,73.2,76.0,73.04,74.9,1505300.0,52.2751,54.2746,52.1608,53.4891,1505300.0
2014-01-30 10:00:00,74.91,75.25,74.8,74.97,474900.0,53.4962,53.739,53.4177,53.5391,474900.0
2014-01-30 10:30:00,74.9,76.25,74.9,76.18,775100.0,53.4891,54.4532,53.4891,54.4032,775100.0
2014-01-30 11:00:00,76.19,77.2,76.08,76.99,860500.0,54.4103,55.1316,54.3318,54.9816,860500.0
2014-01-30 11:30:00,76.99,77.04,76.53,76.95,454300.0,54.9816,55.0174,54.6531,54.9531,454300.0
2014-01-30 12:00:00,76.95,76.96,76.53,76.83,297900.0,54.9531,54.9602,54.6531,54.8674,297900.0
2014-01-30 12:30:00,76.83,77.97,76.83,77.49,628200.0,54.8674,55.6815,54.8674,55.3387,628200.0
2014-01-30 13:00:00,77.49,77.64,77.08,77.35,406400.0,55.3387,55.4458,55.0459,55.2387,406400.0
2014-01-30 13:30:00,77.31,77.79,77.23,77.75,318000.0,55.2102,55.553,55.153,55.5244,318000.0
2014-01-30 14:00:00,77.76,77.8,77.44,77.8,432300.0,55.5315,55.5601,55.303,55.5601,432300.0
2014-01-30 14:30:00,77.81,78.42,77.78,78.32,722600.0,55.5672,56.0029,55.5458,55.9315,722600.0
2014-01-30 15:00:00,78.33,78.46,78.17,78.31,493000.0,55.9386,56.0314,55.8243,55.9243,493000.0
2014-01-30 15:30:00,78.33,78.34,77.88,77.92,931200.0,55.9386,55.9457,55.6172,55.6458,931200.0
2014-01-31 09:30:00,76.93,77.98,76.9,77.24,796500.0,54.9388,55.6886,54.9174,55.1602,796500.0
2014-01-31 10:00:00,77.24,77.35,76.82,76.93,526800.0,55.1602,55.2387,54.8602,54.9388,526800.0
2014-01-31 10:30:00,76.96,76.98,76.27,76.89,719300.0,54.9602,54.9745,54.4675,54.9102,719300.0
2014-01-31 11:00:00,76.86,77.35,76.8,77.09,410700.0,54.8888,55.2387,54.846,55.0531,410700.0
2014-01-31 11:30:00,77.11,77.41,77.01,77.35,335700.0,55.0673,55.2816,54.9959,55.2387,335700.0
2014-01-31 12:00:00,77.36,77.68,77.11,77.46,379800.0,55.2459,55.4744,55.0673,55.3173,379800.0
2014-01-31 12:30:00,77.45,77.48,76.95,76.99,397200.0,55.3101,55.3316,54.9531,54.9816,397200.0
2014-01-31 13:00:00,76.97,77.09,76.82,76.98,195000.0,54.9674,55.0531,54.8602,54.9745,195000.0
2014-01-31 13:30:00,76.98,77.19,76.95,77.09,336500.0,54.9745,55.1245,54.9531,55.0531,336500.0
2014-01-31 14:00:00,77.08,77.19,76.93,77.01,258800.0,55.0459,55.1245,54.9388,54.9959,258800.0
2014-01-31 14:30:00,77.0,77.34,76.88,76.96,340700.0,54.9888,55.2316,54.9031,54.9602,340700.0
2014-01-31 15:00:00,76.96,76.96,76.68,76.77,450600.0,54.9602,54.9602,54.7603,54.8245,450600.0
2014-01-31 15:30:00,76.77,76.87,76.45,76.52,778900.0,54.8245,54.8959,54.596,54.646,778900.0
2014-02-03 09:30:00,76.6,77.02,75.92,76.21,601200.0,54.7031,55.0031,54.2175,54.4246,601200.0
2014-02-03 10:00:00,76.17,76.2,75.06,75.32,401200.0,54.396,54.4175,53.6034,53.789,401200.0
2014-02-03 10:30:00,75.29,75.74,75.17,75.28,335200.0,53.7676,54.089,53.6819,53.7605,335200.0
2014-02-03 11:00:00,75.26,75.27,74.2,74.45,612100.0,53.7462,53.7533,52.9892,53.1677,612100.0
2014-02-03 11:30:00,74.43,74.74,74.1,74.19,330400.0,53.1534,53.3748,52.9178,52.9821,330400.0
2014-02-03 12:00:00,74.18,74.49,74.08,74.49,516500.0,52.9749,53.1963,52.9035,53.1963,516500.0
2014-02-03 12:30:00,74.48,74.58,74.31,74.38,352400.0,53.1892,53.2606,53.0677,53.1177,352400.0
2014-02-03 13:00:00,74.38,74.42,73.81,73.84,417500.0,53.1177,53.1463,52.7107,52.7321,417500.0
2014-02-03 13:30:00,73.83,74.03,73.44,73.95,712600.0,52.725,52.8678,52.4464,52.8107,712600.0
2014-02-03 14:00:00,73.95,74.39,73.93,74.21,396800.0,52.8107,53.1249,52.7964,52.9963,396800.0
2014-02-03 14:30:00,74.2,74.22,74.0,74.12,380000.0,52.9892,53.0035,52.8464,52.9321,380000.0
2014-02-03 15:00:00,74.12,74.64,74.11,74.62,613200.0,52.9321,53.3034,52.9249,53.2891,613200.0
2014-02-03 15:30:00,74.64,74.69,74.42,74.5,1537900.0,53.3034,53.3391,53.1463,53.2034,1537900.0
2014-02-04 09:30:00,74.71,75.45,74.32,75.4,600300.0,53.3534,53.8819,53.0749,53.8462,600300.0
2014-02-04 10:00:00,75.4,75.56,75.07,75.2,327200.0,53.8462,53.9604,53.6105,53.7033,327200.0
2014-02-04 10:30:00,75.14,75.41,74.85,74.91,271500.0,53.6605,53.8533,53.4534,53.4962,271500.0
2014-02-04 11:00:00,74.95,75.44,74.84,75.4,208000.0,53.5248,53.8747,53.4462,53.8462,208000.0
2014-02-04 11:30:00,75.4,75.52,75.25,75.51,210600.0,53.8462,53.9319,53.739,53.9247,210600.0
2014-02-04 12:00:00,75.51,75.7,75.4,75.41,180200.0,53.9247,54.0604,53.8462,53.8533,180200.0
2014-02-04 12:30:00,75.41,75.48,75.19,75.42,148400.0,53.8533,53.9033,53.6962,53.8604,148400.0
2014-02-04 13:00:00,75.42,75.53,75.35,75.48,186600.0,53.8604,53.939,53.8105,53.9033,186600.0
2014-02-04 13:30:00,75.48,75.62,75.1,75.1,166600.0,53.9033,54.0033,53.6319,53.6319,166600.0
2014-02-04 14:00:00,75.11,75.2,74.91,75.17,207200.0,53.6391,53.7033,53.4962,53.6819,207200.0
2014-02-04 14:30:00,75.15,75.27,75.07,75.25,207500.0,53.6676,53.7533,53.6105,53.739,207500.0
2014-02-04 15:00:00,75.23,75.33,74.83,74.87,215800.0,53.7248,53.7962,53.4391,53.4677,215800.0
2014-02-04 15:30:00,74.87,75.28,74.82,75.04,736500.0,53.4677,53.7605,53.432,53.5891,736500.0
2014-02-05 09:30:00,71.24,72.26,69.15,72.24,3399700.0,50.8753,51.6038,49.3828,51.5895,3399700.0
2014-02-05 10:00:00,72.24,72.58,72.0,72.22,1373600.0,51.5895,51.8323,51.4181,51.5752,1373600.0
2014-02-05 10:30:00,72.24,72.58,71.85,72.42,698800.0,51.5895,51.8323,51.311,51.718,698800.0
2014-02-05 11:00:00,72.42,73.34,72.37,73.28,777400.0,51.718,52.375,51.6823,52.3322,777400.0
2014-02-05 11:30:00,73.29,74.2,73.1,74.01,683300.0,52.3393,52.9892,52.2036,52.8535,683300.0
2014-02-05 12:00:00,74.02,74.69,73.9,74.43,618000.0,52.8606,53.3391,52.775,53.1534,618000.0
2014-02-05 12:30:00,74.43,74.79,74.14,74.6,397300.0,53.1534,53.4105,52.9463,53.2748,397300.0
2014-02-05 13:00:00,74.58,75.06,74.44,74.53,370100.0,53.2606,53.6034,53.1606,53.2249,370100.0
2014-02-05 13:30:00,74.56,74.59,74.29,74.41,271800.0,53.2463,53.2677,53.0535,53.1392,271800.0
2014-02-05 14:00:00,74.39,74.45,73.84,74.13,446200.0,53.1249,53.1677,52.7321,52.9392,446200.0
2014-02-05 14:30:00,74.12,74.28,73.89,74.0,421300.0,52.9321,53.0463,52.7678,52.8464,421300.0
2014-02-05 15:00:00,74.0,74.23,73.94,74.05,409700.0,52.8464,53.0106,52.8035,52.8821,409700.0
2014-02-05 15:30:00,74.04,74.19,73.89,74.0,774800.0,52.8749,52.9821,52.7678,52.8464,774800.0
2014-02-06 09:30:00,75.09,75.99,75.09,75.75,880200.0,53.6248,54.2675,53.6248,54.0961,880200.0
2014-02-06 10:00:00,75.73,75.83,75.33,75.53,557800.0,54.0818,54.1532,53.7962,53.939,557800.0
2014-02-06 10:30:00,75.58,76.15,75.52,75.94,675100.0,53.9747,54.3818,53.9319,54.2318,675100.0
2014-02-06 11:00:00,75.94,76.16,75.8,76.05,258900.0,54.2318,54.3889,54.1318,54.3104,258900.0
2014-02-06 11:30:00,76.06,76.52,76.01,76.06,297000.0,54.3175,54.646,54.2818,54.3175,297000.0
2014-02-06 12:00:00,76.09,76.34,76.09,76.17,101000.0,54.3389,54.5175,54.3389,54.396,101000.0
2014-02-06 12:30:00,76.15,76.17,75.75,75.91,178000.0,54.3818,54.396,54.0961,54.2104,178000.0
2014-02-06 13:00:00,75.94,76.08,75.75,75.88,131700.0,54.2318,54.3318,54.0961,54.1889,131700.0
2014-02-06 13:30:00,75.87,76.07,75.85,76.0,122400.0,54.1818,54.3246,54.1675,54.2746,122400.0
2014-02-06 14:00:00,75.98,76.4,75.98,76.21,159000.0,54.2604,54.5603,54.2604,54.4246,159000.0
2014-02-06 14:30:00,76.2,76.21,75.79,76.17,204900.0,54.4175,54.4246,54.1247,54.396,204900.0
2014-02-06 15:00:00,76.17,76.3,76.11,76.22,279600.0,54.396,54.4889,54.3532,54.4318,279600.0
2014-02-06 15:30:00,76.22,76.36,76.15,76.29,531400.0,54.4318,54.5317,54.3818,54.4817,531400.0
2014-02-07 09:30:00,76.07,77.03,75.93,76.51,438200.0,54.3246,55.0102,54.2247,54.6389,438200.0
2014-02-07 10:00:00,76.52,76.66,75.65,75.78,341300.0,54.646,54.746,54.0247,54.1175,341300.0
2014-02-07 10:30:00,75.75,76.59,75.75,76.51,516800.0,54.0961,54.696,54.0961,54.6389,516800.0
2014-02-07 11:00:00,76.48,76.65,76.34,76.54,146600.0,54.6174,54.7388,54.5175,54.6603,146600.0
2014-02-07 11:30:00,76.55,76.86,76.5,76.67,198600.0,54.6674,54.8888,54.6317,54.7531,198600.0
2014-02-07 12:00:00,76.69,76.76,76.51,76.58,171600.0,54.7674,54.8174,54.6389,54.6888,171600.0
2014-02-07 12:30:00,76.61,76.77,76.53,76.56,124900.0,54.7103,54.8245,54.6531,54.6746,124900.0
2014-02-07 13:00:00,76.56,76.71,76.55,76.61,80800.0,54.6746,54.7817,54.6674,54.7103,80800.0
2014-02-07 13:30:00,76.62,76.92,76.59,76.87,141900.0,54.7174,54.9317,54.696,54.8959,141900.0
2014-02-07 14:00:00,76.86,76.96,76.81,76.91,163200.0,54.8888,54.9602,54.8531,54.9245,163200.0
2014-02-07 14:30:00,76.9,77.16,76.84,76.99,246700.0,54.9174,55.103,54.8745,54.9816,246700.0
2014-02-07 15:00:00,76.96,77.18,76.95,77.01,169700.0,54.9602,55.1173,54.9531,54.9959,169700.0
2014-02-07 15:30:00,77.02,77.16,76.94,76.98,340600.0,55.0031,55.103,54.9459,54.9745,340600.0
2014-02-10 09:30:00,76.9,77.04,76.51,76.75,223100.0,54.9174,55.0174,54.6389,54.8103,223100.0
2014-02-10 10:00:00,76.75,77.03,76.73,76.83,508300.0,54.8103,55.0102,54.796,54.8674,508300.0
2014-02-10 10:30:00,76.83,76.84,76.6,76.64,284000.0,54.8674,54.8745,54.7031,54.7317,284000.0
2014-02-10 11:00:00,76.64,76.68,76.39,76.64,254700.0,54.7317,54.7603,54.5532,54.7317,254700.0
2014-02-10 11:30:00,76.65,76.78,76.6,76.68,165200.0,54.7388,54.8317,54.7031,54.7603,165200.0
2014-02-10 12:00:00,76.67,76.69,76.21,76.21,148200.0,54.7531,54.7674,54.4246,54.4246,148200.0
2014-02-10 12:30:00,76.22,76.33,75.8,76.2,347100.0,54.4318,54.5103,54.1318,54.4175,347100.0
2014-02-10 13:00:00,76.21,76.32,75.96,76.0,244400.0,54.4246,54.5032,54.2461,54.2746,244400.0
2014-02-10 13:30:00,76.0,76.11,75.83,75.93,260300.0,54.2746,54.3532,54.1532,54.2247,260300.0
2014-02-10 14:00:00,75.92,76.02,75.89,75.91,226500.0,54.2175,54.2889,54.1961,54.2104,226500.0
2014-02-10 14:30:00,75.91,76.21,75.91,76.09,188700.0,54.2104,54.4246,54.2104,54.3389,188700.0
2014-02-10 15:00:00,76.08,76.17,76.04,76.08,268300.0,54.3318,54.396,54.3032,54.3318,268300.0
2014-02-10 15:30:00,76.07,76.16,76.0,76.04,555800.0,54.3246,54.3889,54.2746,54.3032,555800.0
2014-02-11 09:30:00,76.74,77.42,76.6,76.9,884100.0,54.8031,55.2887,54.7031,54.9174,884100.0
2014-02-11 10:00:00,76.9,77.08,76.75,77.04,482900.0,54.9174,55.0459,54.8103,55.0174,482900.0
2014-02-11 10:30:00,77.03,77.05,76.86,77.04,341700.0,55.0102,55.0245,54.8888,55.0174,341700.0
2014-02-11 11:00:00,77.04,77.63,77.03,77.57,345500.0,55.0174,55.4387,55.0102,55.3958,345500.0
2014-02-11 11:30:00,77.57,77.98,77.5,77.95,326500.0,55.3958,55.6886,55.3459,55.6672,326500.0
2014-02-11 12:00:00,77.96,78.0,77.59,77.77,201800.0,55.6744,55.7029,55.4101,55.5387,201800.0
2014-02-11 12:30:00,77.79,77.95,77.74,77.95,105700.0,55.553,55.6672,55.5172,55.6672,105700.0
2014-02-11 13:00:00,77.95,78.09,77.92,78.05,200300.0,55.6672,55.7672,55.6458,55.7386,200300.0
2014-02-11 13:30:00,78.05,78.06,77.85,77.85,194500.0,55.7386,55.7458,55.5958,55.5958,194500.0
2014-02-11 14:00:00,77.85,78.1,77.76,78.09,233900.0,55.5958,55.7743,55.5315,55.7672,233900.0
2014-02-11 14:30:00,78.09,78.38,78.02,78.37,356100.0,55.7672,55.9743,55.7172,55.9672,356100.0
2014-02-11 15:00:00,78.38,78.57,78.33,78.34,470300.0,55.9743,56.11,55.9386,55.9457,470300.0
2014-02-11 15:30:00,78.36,78.69,78.23,78.31,828600.0,55.96,56.1957,55.8672,55.9243,828600.0
2014-02-12 09:30:00,78.53,79.27,78.38,78.42,560400.0,56.0814,56.6099,55.9743,56.0029,560400.0
2014-02-12 10:00:00,78.42,78.42,77.99,78.32,352700.0,56.0029,56.0029,55.6958,55.9315,352700.0
2014-02-12 10:30:00,78.32,78.46,78.09,78.34,336400.0,55.9315,56.0314,55.7672,55.9457,336400.0
2014-02-12 11:00:00,78.34,78.52,78.24,78.3,236200.0,55.9457,56.0743,55.8743,55.9172,236200.0
2014-02-12 11:30:00,78.3,78.52,78.2,78.52,244300.0,55.9172,56.0743,55.8458,56.0743,244300.0
2014-02-12 12:00:00,78.52,78.74,78.43,78.56,167200.0,56.0743,56.2314,56.01,56.1028,167200.0
2014-02-12 12:30:00,78.56,78.57,78.27,78.45,154500.0,56.1028,56.11,55.8957,56.0243,154500.0
2014-02-12 13:00:00,78.44,78.6,78.36,78.58,239600.0,56.0171,56.1314,55.96,56.1171,239600.0
2014-02-12 13:30:00,78.58,78.69,78.45,78.48,207900.0,56.1171,56.1957,56.0243,56.0457,207900.0
2014-02-12 14:00:00,78.48,78.7,78.46,78.54,213000.0,56.0457,56.2028,56.0314,56.0886,213000.0
2014-02-12 14:30:00,78.52,78.52,78.23,78.5,272300.0,56.0743,56.0743,55.8672,56.06,272300.0
2014-02-12 15:00:00,78.5,78.78,78.5,78.7,336400.0,56.06,56.26,56.06,56.2028,336400.0
2014-02-12 15:30:00,78.69,78.86,78.62,78.77,590600.0,56.1957,56.3171,56.1457,56.2528,590600.0
2014-02-13 09:30:00,77.75,78.93,77.61,78.77,616800.0,55.5244,56.3671,55.4244,56.2528,616800.0
2014-02-13 10:00:00,78.85,79.33,78.8,79.23,373400.0,56.3099,56.6527,56.2742,56.5813,373400.0
2014-02-13 10:30:00,79.23,79.28,78.73,78.96,232100.0,56.5813,56.617,56.2242,56.3885,232100.0
2014-02-13 11:00:00,78.95,79.02,78.86,78.9,400900.0,56.3814,56.4313,56.3171,56.3457,400900.0
2014-02-13 11:30:00,78.9,79.13,78.49,78.81,448000.0,56.3457,56.5099,56.0529,56.2814,448000.0
2014-02-13 12:00:00,78.81,78.91,78.76,78.86,144900.0,56.2814,56.3528,56.2457,56.3171,144900.0
2014-02-13 12:30:00,78.85,78.96,78.82,78.85,131500.0,56.3099,56.3885,56.2885,56.3099,131500.0
2014-02-13 13:00:00,78.85,78.91,78.8,78.88,214000.0,56.3099,56.3528,56.2742,56.3314,214000.0
2014-02-13 13:30:00,78.86,78.94,78.8,78.91,240500.0,56.3171,56.3742,56.2742,56.3528,240500.0
2014-02-13 14:00:00,78.92,79.0,78.83,78.89,247100.0,56.3599,56.4171,56.2957,56.3385,247100.0
2014-02-13 14:30:00,78.9,78.95,78.77,78.92,172100.0,56.3457,56.3814,56.2528,56.3599,172100.0
2014-02-13 15:00:00,78.91,78.94,78.77,78.9,354100.0,56.3528,56.3742,56.2528,56.3457,354100.0
2014-02-13 15:30:00,78.89,78.9,78.76,78.79,498700.0,56.3385,56.3457,56.2457,56.2671,498700.0
2014-02-14 09:30:00,78.89,79.26,78.81,79.08,433000.0,56.3385,56.6027,56.2814,56.4742,433000.0
2014-02-14 10:00:00,79.08,79.33,78.66,79.24,421500.0,56.4742,56.6527,56.1743,56.5885,421500.0
2014-02-14 10:30:00,79.24,79.49,79.19,79.37,257700.0,56.5885,56.767,56.5528,56.6813,257700.0
2014-02-14 11:00:00,79.38,79.58,79.25,79.57,255600.0,56.6884,56.8313,56.5956,56.8241,255600.0
2014-02-14 11:30:00,79.58,79.74,79.45,79.57,257000.0,56.8313,56.9455,56.7384,56.8241,257000.0
2014-02-14 12:00:00,79.57,79.73,79.5,79.66,168900.0,56.8241,56.9384,56.7741,56.8884,168900.0
2014-02-14 12:30:00,79.66,79.81,79.61,79.64,163900.0,56.8884,56.9955,56.8527,56.8741,163900.0
2014-02-14 13:00:00,79.65,79.76,79.55,79.73,146300.0,56.8813,56.9598,56.8098,56.9384,146300.0
2014-02-14 13:30:00,79.73,79.76,79.68,79.75,176200.0,56.9384,56.9598,56.9027,56.9527,176200.0
2014-02-14 14:00:00,79.74,79.93,79.68,79.87,235500.0,56.9455,57.0812,56.9027,57.0384,235500.0
2014-02-14 14:30:00,79.88,80.14,79.88,80.06,317400.0,57.0455,57.2312,57.0455,57.1741,317400.0
2014-02-14 15:00:00,80.06,80.2,79.95,80.2,411800.0,57.1741,57.274,57.0955,57.274,411800.0
2014-02-14 15:30:00,80.2,80.38,80.01,80.14,910900.0,57.274,57.4026,57.1383,57.2312,910900.0
2014-02-18 09:30:00,79.91,80.98,79.69,80.63,698400.0,57.0669,57.8311,56.9098,57.5811,698400.0
2014-02-18 10:00:00,80.64,80.8,80.34,80.76,700700.0,57.5883,57.7025,57.374,57.674,700700.0
2014-02-18 10:30:00,80.76,80.92,80.47,80.81,361100.0,57.674,57.7882,57.4669,57.7097,361100.0
2014-02-18 11:00:00,80.82,81.13,80.62,80.67,314200.0,57.7168,57.9382,57.574,57.6097,314200.0
2014-02-18 11:30:00,80.66,80.73,80.26,80.38,227400.0,57.6025,57.6525,57.3169,57.4026,227400.0
2014-02-18 12:00:00,80.41,80.72,80.37,80.66,198000.0,57.424,57.6454,57.3954,57.6025,198000.0
2014-02-18 12:30:00,80.66,80.67,80.22,80.48,187100.0,57.6025,57.6097,57.2883,57.474,187100.0
2014-02-18 13:00:00,80.47,80.48,80.17,80.25,226100.0,57.4669,57.474,57.2526,57.3097,226100.0
2014-02-18 13:30:00,80.24,80.54,80.2,80.53,178000.0,57.3026,57.5168,57.274,57.5097,178000.0
2014-02-18 14:00:00,80.53,80.7,80.52,80.54,291000.0,57.5097,57.6311,57.5026,57.5168,291000.0
2014-02-18 14:30:00,80.53,80.9,80.51,80.75,314700.0,57.5097,57.7739,57.4954,57.6668,314700.0
2014-02-18 15:00:00,80.76,80.81,80.69,80.79,294600.0,57.674,57.7097,57.624,57.6954,294600.0
2014-02-18 15:30:00,80.79,80.94,80.71,80.74,654400.0,57.6954,57.8025,57.6382,57.6597,654400.0
2014-02-19 09:30:00,80.33,80.5,79.69,79.9,601600.0,57.3669,57.4883,56.9098,57.0598,601600.0
2014-02-19 10:00:00,79.91,80.31,79.43,80.29,596000.0,57.0669,57.3526,56.7241,57.3383,596000.0
2014-02-19 10:30:00,80.31,80.39,80.02,80.11,234300.0,57.3526,57.4097,57.1455,57.2098,234300.0
2014-02-19 11:00:00,80.11,80.4,80.03,80.4,294000.0,57.2098,57.4169,57.1526,57.4169,294000.0
2014-02-19 11:30:00,80.4,80.67,80.34,80.34,273300.0,57.4169,57.6097,57.374,57.374,273300.0
2014-02-19 12:00:00,80.34,80.53,80.1,80.25,130600.0,57.374,57.5097,57.2026,57.3097,130600.0
2014-02-19 12:30:00,80.28,80.4,80.2,80.3,89400.0,57.3312,57.4169,57.274,57.3454,89400.0
2014-02-19 13:00:00,80.31,80.54,80.24,80.49,160700.0,57.3526,57.5168,57.3026,57.4811,160700.0
2014-02-19 13:30:00,80.5,80.52,80.31,80.35,94600.0,57.4883,57.5026,57.3526,57.3812,94600.0
2014-02-19 14:00:00,80.35,80.7,80.25,80.39,192700.0,57.3812,57.6311,57.3097,57.4097,192700.0
2014-02-19 14:30:00,80.4,80.46,80.15,80.28,186600.0,57.4169,57.4597,57.2383,57.3312,186600.0
2014-02-19 15:00:00,80.28,80.44,80.03,80.08,352400.0,57.3312,57.4454,57.1526,57.1883,352400.0
2014-02-19 15:30:00,80.08,80.18,79.6,79.69,715900.0,57.1883,57.2598,56.8455,56.9098,715900.0
2014-02-20 09:30:00,79.73,80.75,79.42,80.57,458100.0,56.9384,57.6668,56.717,57.5383,458100.0
2014-02-20 10:00:00,80.57,81.0,80.28,80.6,360900.0,57.5383,57.8453,57.3312,57.5597,360900.0
2014-02-20 10:30:00,80.61,81.0,80.5,80.79,269700.0,57.5668,57.8453,57.4883,57.6954,269700.0
2014-02-20 11:00:00,80.79,81.05,80.79,81.05,265200.0,57.6954,57.8811,57.6954,57.8811,265200.0
2014-02-20 11:30:00,81.05,81.2,80.92,80.94,174000.0,57.8811,57.9882,57.7882,57.8025,174000.0
2014-02-20 12:00:00,81.0,81.15,80.8,81.12,143100.0,57.8453,57.9525,57.7025,57.931,143100.0
2014-02-20 12:30:00,81.14,81.19,80.89,80.99,136200.0,57.9453,57.981,57.7668,57.8382,136200.0
2014-02-20 13:00:00,80.99,81.16,80.99,81.05,88900.0,57.8382,57.9596,57.8382,57.8811,88900.0
2014-02-20 13:30:00,81.07,81.16,80.97,80.99,87300.0,57.8953,57.9596,57.8239,57.8382,87300.0
2014-02-20 14:00:00,80.99,81.01,80.8,80.92,158300.0,57.8382,57.8525,57.7025,57.7882,158300.0
2014-02-20 14:30:00,80.91,80.94,80.67,80.81,230000.0,57.7811,57.8025,57.6097,57.7097,230000.0
2014-02-20 15:00:00,80.81,81.0,80.8,80.86,215000.0,57.7097,57.8453,57.7025,57.7454,215000.0
2014-02-20 15:30:00,80.87,80.9,80.58,80.58,646400.0,57.7525,57.7739,57.5454,57.5454,646400.0
2014-02-21 09:30:00,80.75,80.81,80.18,80.19,438700.0,57.6668,57.7097,57.2598,57.2669,438700.0
2014-02-21 10:00:00,80.19,80.51,80.05,80.45,275100.0,57.2669,57.4954,57.1669,57.4526,275100.0
2014-02-21 10:30:00,80.45,80.77,80.43,80.61,254200.0,57.4526,57.6811,57.4383,57.5668,254200.0
2014-02-21 11:00:00,80.63,80.85,80.51,80.52,236900.0,57.5811,57.7382,57.4954,57.5026,236900.0
2014-02-21 11:30:00,80.53,80.98,80.52,80.93,178300.0,57.5097,57.8311,57.5026,57.7954,178300.0
2014-02-21 12:00:00,80.93,81.19,80.93,81.11,193600.0,57.7954,57.981,57.7954,57.9239,193600.0
2014-02-21 12:30:00,81.09,81.17,80.86,81.04,152000.0,57.9096,57.9667,57.7454,57.8739,152000.0
2014-02-21 13:00:00,81.02,81.28,80.93,81.25,224100.0,57.8596,58.0453,57.7954,58.0239,224100.0
2014-02-21 13:30:00,81.25,81.32,81.02,81.02,256500.0,58.0239,58.0739,57.8596,57.8596,256500.0
2014-02-21 14:00:00,81.04,81.16,81.03,81.06,170300.0,57.8739,57.9596,57.8668,57.8882,170300.0
2014-02-21 14:30:00,81.05,81.17,80.93,81.14,212700.0,57.8811,57.9667,57.7954,57.9453,212700.0
2014-02-21 15:00:00,81.12,81.3,81.11,81.22,231100.0,57.931,58.0596,57.9239,58.0025,231100.0
2014-02-21 15:30:00,81.22,81.25,80.75,80.87,363200.0,58.0025,58.0239,57.6668,57.7525,363200.0
2014-02-24 09:30:00,81.02,82.89,80.88,82.72,985700.0,57.8596,59.1951,57.7596,59.0737,985700.0
2014-02-24 10:00:00,82.72,82.95,82.53,82.85,584400.0,59.0737,59.2379,58.938,59.1665,584400.0
2014-02-24 10:30:00,82.86,83.73,82.84,83.7,755300.0,59.1736,59.7949,59.1594,59.7735,755300.0
2014-02-24 11:00:00,83.7,84.18,83.62,84.07,602900.0,59.7735,60.1163,59.7164,60.0378,602900.0
2014-02-24 11:30:00,84.09,84.72,84.08,84.66,615400.0,60.052,60.5019,60.0449,60.4591,615400.0
2014-02-24 12:00:00,84.68,84.68,84.33,84.49,322700.0,60.4734,60.4734,60.2234,60.3377,322700.0
2014-02-24 12:30:00,84.48,84.86,84.47,84.57,438600.0,60.3306,60.6019,60.3234,60.3948,438600.0
2014-02-24 13:00:00,84.56,85.18,84.54,85.14,490400.0,60.3877,60.8305,60.3734,60.8019,490400.0
2014-02-24 13:30:00,85.15,85.32,84.61,84.62,459200.0,60.809,60.9304,60.4234,60.4305,459200.0
2014-02-24 14:00:00,84.62,84.69,84.28,84.45,389600.0,60.4305,60.4805,60.1877,60.3091,389600.0
2014-02-24 14:30:00,84.45,84.82,84.44,84.5,527800.0,60.3091,60.5734,60.302,60.3448,527800.0
2014-02-24 15:00:00,84.49,84.52,84.13,84.15,384000.0,60.3377,60.3591,60.0806,60.0949,384000.0
2014-02-24 15:30:00,84.14,84.66,84.13,84.42,831900.0,60.0877,60.4591,60.0806,60.2877,831900.0
2014-02-25 09:30:00,84.41,84.99,83.59,83.7,812800.0,60.2806,60.6948,59.695,59.7735,812800.0
2014-02-25 10:00:00,83.69,83.82,83.44,83.5,503600.0,59.7664,59.8592,59.5878,59.6307,503600.0
2014-02-25 10:30:00,83.52,83.64,83.41,83.58,251800.0,59.645,59.7307,59.5664,59.6878,251800.0
2014-02-25 11:00:00,83.58,83.7,83.41,83.7,355200.0,59.6878,59.7735,59.5664,59.7735,355200.0
2014-02-25 11:30:00,83.69,83.8,83.6,83.65,235900.0,59.7664,59.8449,59.7021,59.7378,235900.0
2014-02-25 12:00:00,83.66,83.78,83.61,83.64,165500.0,59.745,59.8307,59.7093,59.7307,165500.0
2014-02-25 12:30:00,83.63,83.76,83.6,83.65,212700.0,59.7235,59.8164,59.7021,59.7378,212700.0
2014-02-25 13:00:00,83.68,83.72,83.52,83.55,181900.0,59.7592,59.7878,59.645,59.6664,181900.0
2014-02-25 13:30:00,83.53,83.55,83.23,83.42,223400.0,59.6521,59.6664,59.4379,59.5736,223400.0
2014-02-25 14:00:00,83.41,83.47,83.27,83.4,259200.0,59.5664,59.6093,59.4664,59.5593,259200.0
2014-02-25 14:30:00,83.42,83.53,83.31,83.32,158500.0,59.5736,59.6521,59.495,59.5022,158500.0
2014-02-25 15:00:00,83.33,83.38,82.88,82.93,321200.0,59.5093,59.545,59.1879,59.2236,321200.0
2014-02-25 15:30:00,82.95,83.35,82.93,83.29,410400.0,59.2379,59.5236,59.2236,59.4807,410400.0
2014-02-26 09:30:00,83.75,84.2,83.52,83.87,426500.0,59.8092,60.1306,59.645,59.8949,426500.0
2014-02-26 10:00:00,83.88,84.48,83.84,84.2,286900.0,59.9021,60.3306,59.8735,60.1306,286900.0
2014-02-26 10:30:00,84.19,84.42,84.06,84.07,179400.0,60.1235,60.2877,60.0306,60.0378,179400.0
2014-02-26 11:00:00,84.08,84.19,83.97,84.05,154900.0,60.0449,60.1235,59.9663,60.0235,154900.0
2014-02-26 11:30:00,84.06,84.1,83.92,83.97,225300.0,60.0306,60.0592,59.9306,59.9663,225300.0
2014-02-26 12:00:00,83.98,84.05,83.91,83.98,131300.0,59.9735,60.0235,59.9235,59.9735,131300.0
2014-02-26 12:30:00,83.98,84.05,83.84,83.87,81400.0,59.9735,60.0235,59.8735,59.8949,81400.0
2014-02-26 13:00:00,83.86,84.0,83.63,83.97,187500.0,59.8878,59.9878,59.7235,59.9663,187500.0
2014-02-26 13:30:00,83.98,84.01,83.62,83.65,102500.0,59.9735,59.9949,59.7164,59.7378,102500.0
2014-02-26 14:00:00,83.65,83.72,82.89,82.91,181900.0,59.7378,59.7878,59.1951,59.2094,181900.0
2014-02-26 14:30:00,82.91,83.13,82.89,83.08,225500.0,59.2094,59.3665,59.1951,59.3308,225500.0
2014-02-26 15:00:00,83.08,83.2,82.87,82.97,221800.0,59.3308,59.4165,59.1808,59.2522,221800.0
2014-02-26 15:30:00,82.97,83.21,82.97,83.16,359100.0,59.2522,59.4236,59.2522,59.3879,359100.0
2014-02-27 09:30:00,83.23,84.25,83.23,84.03,403800.0,59.4379,60.1663,59.4379,60.0092,403800.0
2014-02-27 10:00:00,84.03,84.1,83.35,83.84,152300.0,60.0092,60.0592,59.5236,59.8735,152300.0
2014-02-27 10:30:00,83.82,84.0,83.76,83.98,258100.0,59.8592,59.9878,59.8164,59.9735,258100.0
2014-02-27 11:00:00,84.0,84.29,83.88,84.28,224300.0,59.9878,60.1949,59.9021,60.1877,224300.0
2014-02-27 11:30:00,84.3,84.3,83.97,84.25,146500.0,60.202,60.202,59.9663,60.1663,146500.0
2014-02-27 12:00:00,84.25,84.56,84.25,84.49,265300.0,60.1663,60.3877,60.1663,60.3377,265300.0
2014-02-27 12:30:00,84.48,84.87,84.45,84.85,247700.0,60.3306,60.6091,60.3091,60.5948,247700.0
2014-02-27 13:00:00,84.86,85.18,84.86,85.14,388800.0,60.6019,60.8305,60.6019,60.8019,388800.0
2014-02-27 13:30:00,85.15,85.84,85.12,85.84,355600.0,60.809,61.3018,60.7876,61.3018,355600.0
2014-02-27 14:00:00,85.83,85.86,85.12,85.14,535000.0,61.2946,61.3161,60.7876,60.8019,535000.0
2014-02-27 14:30:00,85.16,85.22,84.96,85.09,341800.0,60.8162,60.859,60.6733,60.7662,341800.0
2014-02-27 15:00:00,85.1,85.33,85.01,85.28,306300.0,60.7733,60.9376,60.709,60.9019,306300.0
2014-02-27 15:30:00,85.28,85.48,85.05,85.14,583400.0,60.9019,61.0447,60.7376,60.8019,583400.0
2014-02-28 09:30:00,85.14,85.31,84.57,85.25,407600.0,60.8019,60.9233,60.3948,60.8804,407600.0
2014-02-28 10:00:00,85.29,85.34,84.65,84.75,437000.0,60.909,60.9447,60.452,60.5234,437000.0
2014-02-28 10:30:00,84.75,84.99,84.71,84.95,128700.0,60.5234,60.6948,60.4948,60.6662,128700.0
2014-02-28 11:00:00,84.95,84.99,84.38,84.46,195300.0,60.6662,60.6948,60.2591,60.3163,195300.0
2014-02-28 11:30:00,84.45,85.19,84.44,85.0,191300.0,60.3091,60.8376,60.302,60.7019,191300.0
2014-02-28 12:00:00,85.01,85.17,84.98,85.16,107400.0,60.709,60.8233,60.6876,60.8162,107400.0
2014-02-28 12:30:00,85.16,85.24,85.06,85.12,221800.0,60.8162,60.8733,60.7448,60.7876,221800.0
2014-02-28 13:00:00,85.12,85.33,85.01,85.3,174400.0,60.7876,60.9376,60.709,60.9161,174400.0
2014-02-28 13:30:00,85.31,85.47,85.29,85.38,181900.0,60.9233,61.0376,60.909,60.9733,181900.0
2014-02-28 14:00:00,85.38,85.48,85.32,85.47,168200.0,60.9733,61.0447,60.9304,61.0376,168200.0
2014-02-28 14:30:00,85.47,85.48,85.02,85.13,281400.0,61.0376,61.0447,60.7162,60.7947,281400.0
2014-02-28 15:00:00,85.12,85.18,84.75,85.17,426900.0,60.7876,60.8305,60.5234,60.8233,426900.0
2014-02-28 15:30:00,85.17,85.44,85.15,85.25,447600.0,60.8233,61.0161,60.809,60.8804,447600.0
2014-03-03 09:30:00,83.05,86.12,83.05,85.81,831500.0,59.3093,61.5017,59.3093,61.2804,831500.0
2014-03-03 10:00:00,85.85,86.25,85.09,85.68,822900.0,61.3089,61.5946,60.7662,61.1875,822900.0
2014-03-03 10:30:00,85.7,86.09,85.55,85.9,590400.0,61.2018,61.4803,61.0947,61.3446,590400.0
2014-03-03 11:00:00,85.93,86.1,85.67,85.93,187800.0,61.3661,61.4875,61.1804,61.3661,187800.0
2014-03-03 11:30:00,85.91,86.0,84.9,84.9,239500.0,61.3518,61.416,60.6305,60.6305,239500.0
2014-03-03 12:00:00,84.89,85.53,84.81,85.26,247200.0,60.6234,61.0804,60.5662,60.8876,247200.0
2014-03-03 12:30:00,85.26,85.55,85.2,85.39,132000.0,60.8876,61.0947,60.8447,60.9804,132000.0
2014-03-03 13:00:00,85.39,85.66,85.37,85.6,106600.0,60.9804,61.1732,60.9661,61.1304,106600.0
2014-03-03 13:30:00,85.59,85.88,85.55,85.81,105700.0,61.1232,61.3303,61.0947,61.2804,105700.0
2014-03-03 14:00:00,85.8,86.01,85.66,85.68,117900.0,61.2732,61.4232,61.1732,61.1875,117900.0
2014-03-03 14:30:00,85.68,85.99,85.61,85.87,106100.0,61.1875,61.4089,61.1375,61.3232,106100.0
2014-03-03 15:00:00,85.87,85.94,85.53,85.83,228700.0,61.3232,61.3732,61.0804,61.2946,228700.0
2014-03-03 15:30:00,85.82,86.0,85.72,85.96,331800.0,61.2875,61.416,61.2161,61.3875,331800.0
2014-03-04 09:30:00,86.65,87.42,86.58,86.71,1079300.0,61.8802,62.4301,61.8302,61.9231,1079300.0
2014-03-04 10:00:00,86.68,86.98,86.53,86.7,439400.0,61.9017,62.1159,61.7945,61.9159,439400.0
2014-03-04 10:30:00,86.71,87.0,86.61,86.91,181900.0,61.9231,62.1302,61.8517,62.0659,181900.0
2014-03-04 11:00:00,86.91,87.23,86.89,87.05,227900.0,62.0659,62.2944,62.0516,62.1659,227900.0
2014-03-04 11:30:00,87.05,87.26,86.97,87.22,192100.0,62.1659,62.3159,62.1088,62.2873,192100.0
2014-03-04 12:00:00,87.22,87.22,87.02,87.15,98700.0,62.2873,62.2873,62.1445,62.2373,98700.0
2014-03-04 12:30:00,87.14,87.16,86.97,87.03,110000.0,62.2302,62.2444,62.1088,62.1516,110000.0
2014-03-04 13:00:00,87.05,87.17,86.87,86.97,102600.0,62.1659,62.2516,62.0373,62.1088,102600.0
2014-03-04 13:30:00,87.0,87.07,86.73,86.79,314500.0,62.1302,62.1802,61.9374,61.9802,314500.0
2014-03-04 14:00:00,86.76,87.01,86.65,86.94,180000.0,61.9588,62.1373,61.8802,62.0873,180000.0
2014-03-04 14:30:00,86.94,87.08,86.85,86.97,109200.0,62.0873,62.1873,62.0231,62.1088,109200.0
2014-03-04 15:00:00,86.97,87.13,86.92,87.1,200100.0,62.1088,62.223,62.0731,62.2016,200100.0
2014-03-04 15:30:00,87.1,87.2,87.01,87.11,451300.0,62.2016,62.273,62.1373,62.2087,451300.0
2014-03-05 09:30:00,87.15,87.6,86.65,87.52,861600.0,62.2373,62.5587,61.8802,62.5015,861600.0
2014-03-05 10:00:00,87.53,88.04,87.37,87.98,563700.0,62.5087,62.8729,62.3944,62.83,563700.0
2014-03-05 10:30:00,87.96,87.99,87.61,87.82,285600.0,62.8158,62.8372,62.5658,62.7158,285600.0
2014-03-05 11:00:00,87.81,87.94,87.61,87.63,275800.0,62.7086,62.8015,62.5658,62.5801,275800.0
2014-03-05 11:30:00,87.63,87.63,87.35,87.47,120000.0,62.5801,62.5801,62.3801,62.4658,120000.0
2014-03-05 12:00:00,87.47,87.47,87.27,87.4,125300.0,62.4658,62.4658,62.323,62.4158,125300.0
2014-03-05 12:30:00,87.4,87.5,87.38,87.41,58300.0,62.4158,62.4873,62.4016,62.423,58300.0
2014-03-05 13:00:00,87.41,87.5,87.32,87.36,106800.0,62.423,62.4873,62.3587,62.3873,106800.0
2014-03-05 13:30:00,87.36,87.44,87.26,87.37,79700.0,62.3873,62.4444,62.3159,62.3944,79700.0
2014-03-05 14:00:00,87.38,87.53,87.21,87.25,181200.0,62.4016,62.5087,62.2802,62.3087,181200.0
2014-03-05 14:30:00,87.25,87.38,87.16,87.29,168100.0,62.3087,62.4016,62.2444,62.3373,168100.0
2014-03-05 15:00:00,87.28,87.3,87.16,87.23,120400.0,62.3301,62.3444,62.2444,62.2944,120400.0
2014-03-05 15:30:00,87.23,87.35,87.11,87.21,346400.0,62.2944,62.3801,62.2087,62.2802,346400.0
2014-03-06 09:30:00,87.26,87.91,87.16,87.3,450800.0,62.3159,62.7801,62.2444,62.3444,450800.0
2014-03-06 10:00:00,87.25,87.77,87.11,87.77,341900.0,62.3087,62.6801,62.2087,62.6801,341900.0
2014-03-06 10:30:00,87.77,87.81,87.6,87.77,115200.0,62.6801,62.7086,62.5587,62.6801,115200.0
2014-03-06 11:00:00,87.79,87.81,87.6,87.63,126700.0,62.6944,62.7086,62.5587,62.5801,126700.0
2014-03-06 11:30:00,87.63,87.74,87.53,87.68,89500.0,62.5801,62.6586,62.5087,62.6158,89500.0
2014-03-06 12:00:00,87.67,87.77,87.63,87.72,59000.0,62.6087,62.6801,62.5801,62.6444,59000.0
2014-03-06 12:30:00,87.73,87.8,87.64,87.78,99100.0,62.6515,62.7015,62.5872,62.6872,99100.0
2014-03-06 13:00:00,87.78,88.01,87.73,87.83,232300.0,62.6872,62.8515,62.6515,62.7229,232300.0
2014-03-06 13:30:00,87.81,87.86,87.55,87.59,164900.0,62.7086,62.7443,62.523,62.5515,164900.0
2014-03-06 14:00:00,87.58,87.88,87.54,87.88,171900.0,62.5444,62.7586,62.5158,62.7586,171900.0
2014-03-06 14:30:00,87.87,87.89,87.7,87.88,124100.0,62.7515,62.7658,62.6301,62.7586,124100.0
2014-03-06 15:00:00,87.88,87.92,87.76,87.89,119500.0,62.7586,62.7872,62.6729,62.7658,119500.0
2014-03-06 15:30:00,87.9,88.05,87.73,87.81,269100.0,62.7729,62.88,62.6515,62.7086,269100.0
2014-03-07 09:30:00,87.97,88.28,87.01,87.13,446200.0,62.8229,63.0443,62.1373,62.223,446200.0
2014-03-07 10:00:00,87.13,87.61,86.92,87.3,408800.0,62.223,62.5658,62.0731,62.3444,408800.0
2014-03-07 10:30:00,87.3,87.53,87.17,87.17,128300.0,62.3444,62.5087,62.2516,62.2516,128300.0
2014-03-07 11:00:00,87.19,87.24,86.6,87.21,298800.0,62.2659,62.3016,61.8445,62.2802,298800.0
2014-03-07 11:30:00,87.2,87.26,86.95,87.01,167100.0,62.273,62.3159,62.0945,62.1373,167100.0
2014-03-07 12:00:00,87.06,87.1,86.92,86.99,93800.0,62.173,62.2016,62.0731,62.123,93800.0
2014-03-07 12:30:00,86.99,87.13,86.88,86.94,136500.0,62.123,62.223,62.0445,62.0873,136500.0
2014-03-07 13:00:00,86.93,87.17,86.82,87.05,134800.0,62.0802,62.2516,62.0016,62.1659,134800.0
2014-03-07 13:30:00,87.06,87.08,86.79,86.88,131800.0,62.173,62.1873,61.9802,62.0445,131800.0
2014-03-07 14:00:00,86.89,86.93,86.6,86.67,178300.0,62.0516,62.0802,61.8445,61.8945,178300.0
2014-03-07 14:30:00,86.69,87.09,86.61,87.03,157700.0,61.9088,62.1945,61.8517,62.1516,157700.0
2014-03-07 15:00:00,87.03,87.09,86.93,86.93,102700.0,62.1516,62.1945,62.0802,62.0802,102700.0
2014-03-07 15:30:00,86.94,87.05,86.75,87.03,359300.0,62.0873,62.1659,61.9517,62.1516,359300.0
2014-03-10 09:30:00,86.72,87.1,86.25,86.76,573100.0,61.9302,62.2016,61.5946,61.9588,573100.0
2014-03-10 10:00:00,86.8,86.8,85.8,85.88,338900.0,61.9874,61.9874,61.2732,61.3303,338900.0
2014-03-10 10:30:00,85.88,85.93,85.01,85.52,412000.0,61.3303,61.3661,60.709,61.0733,412000.0
2014-03-10 11:00:00,85.52,85.74,85.2,85.69,277600.0,61.0733,61.2304,60.8447,61.1947,277600.0
2014-03-10 11:30:00,85.68,85.75,85.3,85.35,181700.0,61.1875,61.2375,60.9161,60.9519,181700.0
2014-03-10 12:00:00,85.33,85.46,85.23,85.39,173300.0,60.9376,61.0304,60.8662,60.9804,173300.0
2014-03-10 12:30:00,85.42,85.69,85.33,85.69,134200.0,61.0018,61.1947,60.9376,61.1947,134200.0
2014-03-10 13:00:00,85.67,85.78,85.22,85.24,143800.0,61.1804,61.2589,60.859,60.8733,143800.0
2014-03-10 13:30:00,85.25,85.25,84.98,85.07,267700.0,60.8804,60.8804,60.6876,60.7519,267700.0
2014-03-10 14:00:00,85.06,85.21,84.91,85.21,214800.0,60.7448,60.8519,60.6376,60.8519,214800.0
2014-03-10 14:30:00,85.22,85.48,85.22,85.39,169600.0,60.859,61.0447,60.859,60.9804,169600.0
2014-03-10 15:00:00,85.39,85.4,85.13,85.32,186600.0,60.9804,60.9876,60.7947,60.9304,186600.0
2014-03-10 15:30:00,85.32,85.54,85.32,85.5,447300.0,60.9304,61.0875,60.9304,61.059,447300.0
2014-03-11 09:30:00,85.7,86.27,85.52,85.86,423800.0,61.2018,61.6089,61.0733,61.3161,423800.0
2014-03-11 10:00:00,85.86,86.46,85.76,86.4,250400.0,61.3161,61.7446,61.2447,61.7017,250400.0
2014-03-11 10:30:00,86.38,86.72,86.38,86.54,274100.0,61.6874,61.9302,61.6874,61.8017,274100.0
2014-03-11 11:00:00,86.5,86.79,86.46,86.75,202000.0,61.7731,61.9802,61.7446,61.9517,202000.0
2014-03-11 11:30:00,86.76,86.8,86.42,86.48,191000.0,61.9588,61.9874,61.716,61.7588,191000.0
2014-03-11 12:00:00,86.49,86.51,85.83,86.15,179900.0,61.766,61.7803,61.2946,61.5232,179900.0
2014-03-11 12:30:00,86.16,86.28,85.9,85.99,56100.0,61.5303,61.616,61.3446,61.4089,56100.0
2014-03-11 13:00:00,86.0,86.01,85.48,85.5,262800.0,61.416,61.4232,61.0447,61.059,262800.0
2014-03-11 13:30:00,85.46,85.58,85.27,85.5,168600.0,61.0304,61.1161,60.8947,61.059,168600.0
2014-03-11 14:00:00,85.5,85.54,84.92,85.06,323800.0,61.059,61.0875,60.6448,60.7448,323800.0
2014-03-11 14:30:00,85.06,85.12,84.76,84.81,242200.0,60.7448,60.7876,60.5305,60.5662,242200.0
2014-03-11 15:00:00,84.82,84.88,84.11,84.17,588200.0,60.5734,60.6162,60.0663,60.1092,588200.0
2014-03-11 15:30:00,84.17,84.43,84.1,84.38,617800.0,60.1092,60.2948,60.0592,60.2591,617800.0
2014-03-12 09:30:00,84.2,84.33,83.2,83.8,930000.0,60.1306,60.2234,59.4165,59.8449,930000.0
2014-03-12 10:00:00,83.83,84.31,83.83,84.09,459700.0,59.8664,60.2091,59.8664,60.052,459700.0
2014-03-12 10:30:00,84.08,84.57,84.08,84.51,293100.0,60.0449,60.3948,60.0449,60.352,293100.0
2014-03-12 11:00:00,84.51,85.42,84.5,85.39,252300.0,60.352,61.0018,60.3448,60.9804,252300.0
2014-03-12 11:30:00,85.42,85.5,84.9,84.93,188100.0,61.0018,61.059,60.6305,60.6519,188100.0
2014-03-12 12:00:00,84.92,85.12,84.83,84.93,101200.0,60.6448,60.7876,60.5805,60.6519,101200.0
2014-03-12 12:30:00,84.98,85.07,84.92,85.05,102400.0,60.6876,60.7519,60.6448,60.7376,102400.0
2014-03-12 13:00:00,85.04,85.06,84.53,84.66,153800.0,60.7305,60.7448,60.3663,60.4591,153800.0
2014-03-12 13:30:00,84.67,85.03,84.48,85.02,195000.0,60.4662,60.7233,60.3306,60.7162,195000.0
2014-03-12 14:00:00,85.04,85.44,85.01,85.39,166400.0,60.7305,61.0161,60.709,60.9804,166400.0
2014-03-12 14:30:00,85.4,85.43,85.16,85.19,130300.0,60.9876,61.009,60.8162,60.8376,130300.0
2014-03-12 15:00:00,85.19,85.38,85.0,85.05,149300.0,60.8376,60.9733,60.7019,60.7376,149300.0
2014-03-12 15:30:00,85.05,85.22,85.02,85.13,342200.0,60.7376,60.859,60.7162,60.7947,342200.0
2014-03-13 09:30:00,85.14,85.2,83.93,84.5,522500.0,60.8019,60.8447,59.9378,60.3448,522500.0
2014-03-13 10:00:00,84.5,84.82,84.11,84.4,320600.0,60.3448,60.5734,60.0663,60.2734,320600.0
2014-03-13 10:30:00,84.4,84.53,83.81,83.97,153500.0,60.2734,60.3663,59.8521,59.9663,153500.0
2014-03-13 11:00:00,84.0,84.38,83.76,83.82,166900.0,59.9878,60.2591,59.8164,59.8592,166900.0
2014-03-13 11:30:00,83.82,84.05,83.47,83.66,299100.0,59.8592,60.0235,59.6093,59.745,299100.0
2014-03-13 12:00:00,83.67,83.71,83.2,83.25,186300.0,59.7521,59.7807,59.4165,59.4522,186300.0
2014-03-13 12:30:00,83.25,83.27,82.54,82.63,385800.0,59.4522,59.4664,58.9451,59.0094,385800.0
2014-03-13 13:00:00,82.62,83.04,82.16,83.03,498600.0,59.0023,59.3022,58.6737,59.2951,498600.0
2014-03-13 13:30:00,83.02,83.05,82.55,82.73,249500.0,59.2879,59.3093,58.9523,59.0808,249500.0
2014-03-13 14:00:00,82.71,82.79,82.36,82.4,414300.0,59.0665,59.1237,58.8166,58.8451,414300.0
2014-03-13 14:30:00,82.41,82.61,81.82,82.04,484700.0,58.8523,58.9951,58.4309,58.5881,484700.0
2014-03-13 15:00:00,82.04,82.2,81.6,81.87,687700.0,58.5881,58.7023,58.2738,58.4666,687700.0
2014-03-13 15:30:00,81.89,82.24,81.75,82.2,935700.0,58.4809,58.7309,58.381,58.7023,935700.0
2014-03-14 09:30:00,81.47,82.41,81.03,81.86,804800.0,58.181,58.8523,57.8668,58.4595,804800.0
2014-03-14 10:00:00,81.85,82.74,81.85,82.06,324100.0,58.4524,59.0879,58.4524,58.6023,324100.0
2014-03-14 10:30:00,82.06,82.19,81.63,81.64,241000.0,58.6023,58.6952,58.2953,58.3024,241000.0
2014-03-14 11:00:00,81.68,81.7,81.1,81.13,514200.0,58.331,58.3452,57.9168,57.9382,514200.0
2014-03-14 11:30:00,81.13,81.55,80.98,81.43,492500.0,57.9382,58.2381,57.8311,58.1524,492500.0
2014-03-14 12:00:00,81.42,81.51,81.16,81.39,226500.0,58.1453,58.2096,57.9596,58.1239,226500.0
2014-03-14 12:30:00,81.38,81.78,81.29,81.59,199100.0,58.1167,58.4024,58.0524,58.2667,199100.0
2014-03-14 13:00:00,81.58,81.99,81.58,81.87,341800.0,58.2595,58.5523,58.2595,58.4666,341800.0
2014-03-14 13:30:00,81.88,82.05,81.75,82.02,220100.0,58.4738,58.5952,58.381,58.5738,220100.0
2014-03-14 14:00:00,82.02,82.14,81.86,82.13,146300.0,58.5738,58.6595,58.4595,58.6523,146300.0
2014-03-14 14:30:00,82.14,82.36,82.1,82.11,589800.0,58.6595,58.8166,58.6309,58.638,589800.0
2014-03-14 15:00:00,82.09,82.3,81.97,82.11,494600.0,58.6238,58.7737,58.5381,58.638,494600.0
2014-03-14 15:30:00,82.1,82.35,82.09,82.26,896700.0,58.6309,58.8094,58.6238,58.7452,896700.0
2014-03-17 09:30:00,82.6,83.75,82.53,83.08,841000.0,58.988,59.8092,58.938,59.3308,841000.0
2014-03-17 10:00:00,83.07,83.96,83.05,83.38,405800.0,59.3236,59.9592,59.3093,59.545,405800.0
2014-03-17 10:30:00,83.38,83.52,83.01,83.46,273400.0,59.545,59.645,59.2808,59.6021,273400.0
2014-03-17 11:00:00,83.45,83.75,83.23,83.28,255400.0,59.595,59.8092,59.4379,59.4736,255400.0
2014-03-17 11:30:00,83.29,83.4,83.0,83.32,179400.0,59.4807,59.5593,59.2736,59.5022,179400.0
2014-03-17 12:00:00,83.33,83.36,83.14,83.22,152500.0,59.5093,59.5307,59.3736,59.4307,152500.0
2014-03-17 12:30:00,83.22,83.34,83.11,83.27,109100.0,59.4307,59.5164,59.3522,59.4664,109100.0
2014-03-17 13:00:00,83.28,83.64,83.26,83.63,168700.0,59.4736,59.7307,59.4593,59.7235,168700.0
2014-03-17 13:30:00,83.63,83.86,83.5,83.84,209300.0,59.7235,59.8878,59.6307,59.8735,209300.0
2014-03-17 14:00:00,83.85,84.06,83.67,83.85,267600.0,59.8806,60.0306,59.7521,59.8806,267600.0
2014-03-17 14:30:00,83.83,83.83,83.51,83.58,172100.0,59.8664,59.8664,59.6378,59.6878,172100.0
2014-03-17 15:00:00,83.58,83.75,83.4,83.75,303400.0,59.6878,59.8092,59.5593,59.8092,303400.0
2014-03-17 15:30:00,83.75,83.83,83.48,83.8,692100.0,59.8092,59.8664,59.6164,59.8449,692100.0
2014-03-18 09:30:00,83.79,84.43,83.63,83.9,415500.0,59.8378,60.2948,59.7235,59.9164,415500.0
2014-03-18 10:00:00,83.89,84.38,83.69,84.25,216900.0,59.9092,60.2591,59.7664,60.1663,216900.0
2014-03-18 10:30:00,84.28,84.3,83.76,83.79,221200.0,60.1877,60.202,59.8164,59.8378,221200.0
2014-03-18 11:00:00,83.8,83.91,83.68,83.75,273700.0,59.8449,59.9235,59.7592,59.8092,273700.0
2014-03-18 11:30:00,83.74,83.79,83.26,83.5,384300.0,59.8021,59.8378,59.4593,59.6307,384300.0
2014-03-18 12:00:00,83.52,83.61,83.29,83.34,219100.0,59.645,59.7093,59.4807,59.5164,219100.0
2014-03-18 12:30:00,83.32,83.43,83.12,83.24,151600.0,59.5022,59.5807,59.3593,59.445,151600.0
2014-03-18 13:00:00,83.24,83.38,83.16,83.28,146100.0,59.445,59.545,59.3879,59.4736,146100.0
2014-03-18 13:30:00,83.29,83.6,83.26,83.55,150300.0,59.4807,59.7021,59.4593,59.6664,150300.0
2014-03-18 14:00:00,83.55,83.63,83.44,83.55,142900.0,59.6664,59.7235,59.5878,59.6664,142900.0
2014-03-18 14:30:00,83.55,83.6,83.47,83.5,127300.0,59.6664,59.7021,59.6093,59.6307,127300.0
2014-03-18 15:00:00,83.5,83.65,83.36,83.36,267900.0,59.6307,59.7378,59.5307,59.5307,267900.0
2014-03-18 15:30:00,83.37,83.77,83.33,83.57,610300.0,59.5379,59.8235,59.5093,59.6807,610300.0
2014-03-19 09:30:00,83.25,83.52,82.91,83.22,353400.0,59.8154,60.0094,59.5711,59.7939,353400.0
2014-03-19 10:00:00,83.16,83.3,82.97,83.12,256600.0,59.7508,59.8514,59.6142,59.722,256600.0
2014-03-19 10:30:00,83.12,83.13,82.62,82.86,287700.0,59.722,59.7292,59.3628,59.5352,287700.0
2014-03-19 11:00:00,82.86,82.9,82.62,82.64,117900.0,59.5352,59.564,59.3628,59.3771,117900.0
2014-03-19 11:30:00,82.64,82.69,82.32,82.62,153200.0,59.3771,59.4131,59.1472,59.3628,153200.0
2014-03-19 12:00:00,82.63,83.02,82.61,82.86,132300.0,59.37,59.6502,59.3556,59.5352,132300.0
2014-03-19 12:30:00,82.86,82.92,82.56,82.91,123000.0,59.5352,59.5783,59.3197,59.5711,123000.0
2014-03-19 13:00:00,82.9,82.91,82.5,82.62,155700.0,59.564,59.5711,59.2765,59.3628,155700.0
2014-03-19 13:30:00,82.61,82.69,82.52,82.57,170600.0,59.3556,59.4131,59.2909,59.3268,170600.0
2014-03-19 14:00:00,82.56,82.69,82.11,82.31,356700.0,59.3197,59.4131,58.9963,59.14,356700.0
2014-03-19 14:30:00,82.31,82.48,82.02,82.15,177400.0,59.14,59.2622,58.9317,59.0251,177400.0
2014-03-19 15:00:00,82.15,82.2,81.25,81.61,384900.0,59.0251,59.061,58.3784,58.6371,384900.0
2014-03-19 15:30:00,81.62,82.04,81.53,81.8,570000.0,58.6443,58.946,58.5796,58.7736,570000.0
2014-03-20 09:30:00,81.43,81.78,80.5,80.99,548000.0,58.5078,58.7592,57.8395,58.1916,548000.0
2014-03-20 10:00:00,80.96,81.78,80.9,81.45,369800.0,58.1701,58.7592,58.1269,58.5221,369800.0
2014-03-20 10:30:00,81.46,81.75,81.32,81.47,192100.0,58.5293,58.7377,58.4287,58.5365,192100.0
2014-03-20 11:00:00,81.48,81.73,81.38,81.69,164100.0,58.5437,58.7233,58.4718,58.6946,164100.0
2014-03-20 11:30:00,81.69,82.02,81.54,82.0,278500.0,58.6946,58.9317,58.5868,58.9173,278500.0
2014-03-20 12:00:00,82.0,82.1,81.81,82.0,246000.0,58.9173,58.9891,58.7808,58.9173,246000.0
2014-03-20 12:30:00,82.02,82.04,81.86,81.96,137600.0,58.9317,58.946,58.8167,58.8886,137600.0
2014-03-20 13:00:00,81.96,82.24,81.95,82.08,165200.0,58.8886,59.0897,58.8814,58.9748,165200.0
2014-03-20 13:30:00,82.07,82.21,81.89,81.99,160700.0,58.9676,59.0682,58.8383,58.9101,160700.0
2014-03-20 14:00:00,82.0,82.02,81.71,81.76,139700.0,58.9173,58.9317,58.7089,58.7449,139700.0
2014-03-20 14:30:00,81.76,81.86,81.55,81.55,177200.0,58.7449,58.8167,58.594,58.594,177200.0
2014-03-20 15:00:00,81.54,81.62,81.25,81.41,329400.0,58.5868,58.6443,58.3784,58.4934,329400.0
2014-03-20 15:30:00,81.41,81.51,81.19,81.41,668500.0,58.4934,58.5652,58.3353,58.4934,668500.0
2014-03-21 09:30:00,81.66,81.75,80.75,81.39,420700.0,58.673,58.7377,58.0192,58.479,420700.0
2014-03-21 10:00:00,81.38,81.55,81.05,81.32,211400.0,58.4718,58.594,58.2347,58.4287,211400.0
2014-03-21 10:30:00,81.34,81.79,81.3,81.73,147900.0,58.4431,58.7664,58.4143,58.7233,147900.0
2014-03-21 11:00:00,81.75,82.32,81.73,82.29,172900.0,58.7377,59.1472,58.7233,59.1257,172900.0
2014-03-21 11:30:00,82.3,82.56,82.14,82.32,194600.0,59.1328,59.3197,59.0179,59.1472,194600.0
2014-03-21 12:00:00,82.3,82.39,82.08,82.09,90100.0,59.1328,59.1975,58.9748,58.982,90100.0
2014-03-21 12:30:00,82.09,82.14,81.93,82.04,99100.0,58.982,59.0179,58.867,58.946,99100.0
2014-03-21 13:00:00,82.04,82.11,81.76,81.81,164900.0,58.946,58.9963,58.7449,58.7808,164900.0
2014-03-21 13:30:00,81.79,81.87,81.59,81.67,130400.0,58.7664,58.8239,58.6227,58.6802,130400.0
2014-03-21 14:00:00,81.67,81.82,81.52,81.59,151400.0,58.6802,58.788,58.5724,58.6227,151400.0
2014-03-21 14:30:00,81.55,81.79,81.44,81.65,191300.0,58.594,58.7664,58.5149,58.6658,191300.0
2014-03-21 15:00:00,81.65,81.65,81.17,81.44,233200.0,58.6658,58.6658,58.3209,58.5149,233200.0
2014-03-21 15:30:00,81.42,81.43,81.08,81.4,492500.0,58.5006,58.5078,58.2563,58.4862,492500.0
2014-03-24 09:30:00,82.13,82.21,80.88,80.99,300600.0,59.0107,59.0682,58.1126,58.1916,300600.0
2014-03-24 10:00:00,80.95,80.99,80.03,80.06,435100.0,58.1629,58.1916,57.5018,57.5234,435100.0
2014-03-24 10:30:00,80.05,80.05,79.46,79.59,390100.0,57.5162,57.5162,57.0923,57.1857,390100.0
2014-03-24 11:00:00,79.58,79.59,79.04,79.5,406800.0,57.1785,57.1857,56.7905,57.121,406800.0
2014-03-24 11:30:00,79.5,79.78,79.24,79.56,244000.0,57.121,57.3222,56.9342,57.1641,244000.0
2014-03-24 12:00:00,79.52,79.82,79.27,79.3,166300.0,57.1354,57.351,56.9558,56.9773,166300.0
2014-03-24 12:30:00,79.32,79.46,79.19,79.42,171900.0,56.9917,57.0923,56.8983,57.0636,171900.0
2014-03-24 13:00:00,79.4,79.75,79.39,79.69,168100.0,57.0492,57.3007,57.042,57.2576,168100.0
2014-03-24 13:30:00,79.71,80.03,79.71,79.98,211100.0,57.2719,57.5018,57.2719,57.4659,211100.0
2014-03-24 14:00:00,79.97,80.18,79.69,80.17,203900.0,57.4587,57.6096,57.2576,57.6024,203900.0
2014-03-24 14:30:00,80.16,80.42,80.09,80.26,283300.0,57.5953,57.7821,57.545,57.6671,283300.0
2014-03-24 15:00:00,80.25,80.41,79.86,80.41,233400.0,57.6599,57.7749,57.3797,57.7749,233400.0
2014-03-24 15:30:00,80.43,80.59,80.32,80.38,451900.0,57.7892,57.9042,57.7102,57.7533,451900.0
2014-03-25 09:30:00,80.82,81.33,80.31,80.68,392200.0,58.0695,58.4359,57.703,57.9689,392200.0
2014-03-25 10:00:00,80.72,81.13,80.36,80.69,534000.0,57.9976,58.2922,57.739,57.9761,534000.0
2014-03-25 10:30:00,80.72,80.75,79.5,79.59,266700.0,57.9976,58.0192,57.121,57.1857,266700.0
2014-03-25 11:00:00,79.62,80.16,79.5,79.95,234000.0,57.2073,57.5953,57.121,57.4444,234000.0
2014-03-25 11:30:00,79.95,80.01,79.53,79.61,192900.0,57.4444,57.4875,57.1426,57.2001,192900.0
2014-03-25 12:00:00,79.61,79.66,79.26,79.38,164500.0,57.2001,57.236,56.9486,57.0348,164500.0
2014-03-25 12:30:00,79.35,79.64,79.29,79.5,215100.0,57.0133,57.2216,56.9702,57.121,215100.0
2014-03-25 13:00:00,79.49,79.61,79.37,79.57,167600.0,57.1139,57.2001,57.0276,57.1713,167600.0
2014-03-25 13:30:00,79.57,79.57,79.31,79.34,168900.0,57.1713,57.1713,56.9845,57.0061,168900.0
2014-03-25 14:00:00,79.34,79.38,78.8,78.92,367400.0,57.0061,57.0348,56.6181,56.7043,367400.0
2014-03-25 14:30:00,78.93,79.06,78.89,79.0,241900.0,56.7115,56.8049,56.6828,56.7618,241900.0
2014-03-25 15:00:00,78.99,79.27,78.81,78.96,476900.0,56.7546,56.9558,56.6253,56.733,476900.0
2014-03-25 15:30:00,78.97,79.23,78.78,78.79,773800.0,56.7402,56.927,56.6037,56.6109,773800.0
2014-03-26 09:30:00,79.15,79.16,78.28,78.72,593600.0,56.8696,56.8767,56.2445,56.5606,593600.0
2014-03-26 10:00:00,78.72,79.0,78.65,78.98,587300.0,56.5606,56.7618,56.5103,56.7474,587300.0
2014-03-26 10:30:00,78.97,79.08,78.4,78.45,426900.0,56.7402,56.8193,56.3307,56.3666,426900.0
2014-03-26 11:00:00,78.47,78.82,78.38,78.42,294900.0,56.381,56.6325,56.3163,56.3451,294900.0
2014-03-26 11:30:00,78.42,78.49,77.86,78.08,355100.0,56.3451,56.3953,55.9427,56.1008,355100.0
2014-03-26 12:00:00,78.05,78.17,77.73,78.1,243300.0,56.0792,56.1654,55.8493,56.1151,243300.0
2014-03-26 12:30:00,78.09,78.71,78.01,78.71,202900.0,56.1079,56.5534,56.0505,56.5534,202900.0
2014-03-26 13:00:00,78.7,78.73,78.04,78.08,191900.0,56.5462,56.5678,56.072,56.1008,191900.0
2014-03-26 13:30:00,78.03,78.23,77.38,77.49,403600.0,56.0648,56.2085,55.5978,55.6768,403600.0
2014-03-26 14:00:00,77.5,77.65,77.23,77.61,338000.0,55.684,55.7918,55.49,55.7631,338000.0
2014-03-26 14:30:00,77.61,78.09,77.5,78.03,290600.0,55.7631,56.1079,55.684,56.0648,290600.0
2014-03-26 15:00:00,78.04,78.15,77.38,77.45,381400.0,56.072,56.1511,55.5978,55.6481,381400.0
2014-03-26 15:30:00,77.44,77.6,77.27,77.28,641200.0,55.6409,55.7559,55.5188,55.526,641200.0
2014-03-27 09:30:00,77.16,77.16,74.71,76.16,1831700.0,55.4397,55.4397,53.6794,54.7212,1831700.0
2014-03-27 10:00:00,76.19,76.72,75.77,76.07,1173000.0,54.7428,55.1236,54.441,54.6566,1173000.0
2014-03-27 10:30:00,76.07,76.46,75.63,75.96,549700.0,54.6566,54.9368,54.3404,54.5775,549700.0
2014-03-27 11:00:00,75.97,76.1,75.55,75.7,473200.0,54.5847,54.6781,54.2829,54.3907,473200.0
2014-03-27 11:30:00,75.71,75.75,75.18,75.66,500400.0,54.3979,54.4267,54.0171,54.362,500400.0
2014-03-27 12:00:00,75.7,75.83,75.48,75.81,305500.0,54.3907,54.4841,54.2327,54.4698,305500.0
2014-03-27 12:30:00,75.82,76.24,75.77,76.18,183200.0,54.4769,54.7787,54.441,54.7356,183200.0
2014-03-27 13:00:00,76.17,76.6,76.15,76.5,190800.0,54.7284,55.0374,54.7141,54.9655,190800.0
2014-03-27 13:30:00,76.52,76.69,76.39,76.51,190200.0,54.9799,55.102,54.8865,54.9727,190200.0
2014-03-27 14:00:00,76.52,76.74,76.42,76.69,215300.0,54.9799,55.138,54.908,55.102,215300.0
2014-03-27 14:30:00,76.68,76.72,76.57,76.69,287200.0,55.0949,55.1236,55.0158,55.102,287200.0
2014-03-27 15:00:00,76.7,77.51,76.66,77.33,481000.0,55.1092,55.6912,55.0805,55.5619,481000.0
2014-03-27 15:30:00,77.32,77.43,77.14,77.29,587400.0,55.5547,55.6337,55.4254,55.5331,587400.0
2014-03-28 09:30:00,77.76,78.4,77.35,78.07,607100.0,55.8708,56.3307,55.5763,56.0936,607100.0
2014-03-28 10:00:00,78.07,78.89,78.06,78.82,1015700.0,56.0936,56.6828,56.0864,56.6325,1015700.0
2014-03-28 10:30:00,78.83,78.92,78.63,78.85,530100.0,56.6396,56.7043,56.4959,56.654,530100.0
2014-03-28 11:00:00,78.85,78.9,78.45,78.6,291100.0,56.654,56.6899,56.3666,56.4744,291100.0
2014-03-28 11:30:00,78.58,78.59,78.1,78.25,169400.0,56.46,56.4672,56.1151,56.2229,169400.0
2014-03-28 12:00:00,78.26,78.32,78.08,78.25,173000.0,56.2301,56.2732,56.1008,56.2229,173000.0
2014-03-28 12:30:00,78.26,78.42,78.1,78.41,183700.0,56.2301,56.3451,56.1151,56.3379,183700.0
2014-03-28 13:00:00,78.41,78.46,78.03,78.18,151700.0,56.3379,56.3738,56.0648,56.1726,151700.0
2014-03-28 13:30:00,78.17,78.47,78.14,78.42,164500.0,56.1654,56.381,56.1439,56.3451,164500.0
2014-03-28 14:00:00,78.42,78.42,77.7,78.18,342300.0,56.3451,56.3451,55.8277,56.1726,342300.0
2014-03-28 14:30:00,78.19,78.2,77.95,78.13,253700.0,56.1798,56.187,56.0074,56.1367,253700.0
2014-03-28 15:00:00,78.14,78.36,78.03,78.3,327400.0,56.1439,56.3019,56.0648,56.2588,327400.0
2014-03-28 15:30:00,78.3,78.38,78.19,78.25,740100.0,56.2588,56.3163,56.1798,56.2229,740100.0
2014-03-31 09:30:00,79.36,80.55,79.27,80.48,821900.0,57.0204,57.8755,56.9558,57.8252,821900.0
2014-03-31 10:00:00,80.51,81.02,79.69,81.02,999200.0,57.8467,58.2132,57.2576,58.2132,999200.0
2014-03-31 10:30:00,81.0,81.0,80.09,80.61,835200.0,58.1988,58.1988,57.545,57.9186,835200.0
2014-03-31 11:00:00,80.6,80.63,80.3,80.38,264400.0,57.9114,57.9329,57.6958,57.7533,264400.0
2014-03-31 11:30:00,80.39,80.92,80.31,80.81,263400.0,57.7605,58.1413,57.703,58.0623,263400.0
2014-03-31 12:00:00,80.82,80.97,80.54,80.59,341900.0,58.0695,58.1772,57.8683,57.9042,341900.0
2014-03-31 12:30:00,80.58,80.94,80.58,80.71,212500.0,57.897,58.1557,57.897,57.9904,212500.0
2014-03-31 13:00:00,80.71,80.77,80.52,80.68,255600.0,57.9904,58.0335,57.8539,57.9689,255600.0
2014-03-31 13:30:00,80.67,80.77,80.4,80.54,267500.0,57.9617,58.0335,57.7677,57.8683,267500.0
2014-03-31 14:00:00,80.53,80.69,80.45,80.5,254500.0,57.8611,57.9761,57.8036,57.8395,254500.0
2014-03-31 14:30:00,80.51,80.94,80.45,80.89,297300.0,57.8467,58.1557,57.8036,58.1198,297300.0
2014-03-31 15:00:00,80.89,81.01,80.69,81.0,437400.0,58.1198,58.206,57.9761,58.1988,437400.0
2014-03-31 15:30:00,81.0,81.05,80.68,80.77,666100.0,58.1988,58.2347,57.9689,58.0335,666100.0
2014-04-01 09:30:00,84.03,84.24,82.73,83.01,1487500.0,60.3759,60.5267,59.4418,59.643,1487500.0
2014-04-01 10:00:00,82.99,83.04,82.49,82.76,746900.0,59.6286,59.6645,59.2694,59.4634,746900.0
2014-04-01 10:30:00,82.79,83.07,82.65,82.84,419100.0,59.4849,59.6861,59.3843,59.5208,419100.0
2014-04-01 11:00:00,82.84,82.9,82.43,82.56,395800.0,59.5208,59.564,59.2263,59.3197,395800.0
2014-04-01 11:30:00,82.57,82.66,82.36,82.52,316600.0,59.3268,59.3915,59.176,59.2909,316600.0
2014-04-01 12:00:00,82.52,82.85,82.5,82.82,212300.0,59.2909,59.528,59.2765,59.5065,212300.0
2014-04-01 12:30:00,82.82,82.9,82.58,82.75,273200.0,59.5065,59.564,59.334,59.4562,273200.0
2014-04-01 13:00:00,82.75,83.03,82.72,83.03,244900.0,59.4562,59.6574,59.4346,59.6574,244900.0
2014-04-01 13:30:00,83.04,83.21,82.87,83.06,323900.0,59.6645,59.7867,59.5424,59.6789,323900.0
2014-04-01 14:00:00,83.08,83.09,82.56,82.73,235000.0,59.6933,59.7005,59.3197,59.4418,235000.0
2014-04-01 14:30:00,82.73,82.73,82.5,82.5,176400.0,59.4418,59.4418,59.2765,59.2765,176400.0
2014-04-01 15:00:00,82.5,82.8,82.46,82.69,312600.0,59.2765,59.4921,59.2478,59.4131,312600.0
2014-04-01 15:30:00,82.67,82.91,82.5,82.74,806300.0,59.3987,59.5711,59.2765,59.449,806300.0
2014-04-02 09:30:00,83.1,83.4,82.32,82.43,715500.0,59.7077,59.9232,59.1472,59.2263,715500.0
2014-04-02 10:00:00,82.42,82.73,82.21,82.72,313500.0,59.2191,59.4418,59.0682,59.4346,313500.0
2014-04-02 10:30:00,82.74,82.92,82.6,82.68,143700.0,59.449,59.5783,59.3484,59.4059,143700.0
2014-04-02 11:00:00,82.68,82.78,82.48,82.62,105100.0,59.4059,59.4777,59.2622,59.3628,105100.0
2014-04-02 11:30:00,82.62,82.76,82.44,82.75,208700.0,59.3628,59.4634,59.2334,59.4562,208700.0
2014-04-02 12:00:00,82.73,82.87,82.52,82.87,125100.0,59.4418,59.5424,59.2909,59.5424,125100.0
2014-04-02 12:30:00,82.87,83.0,82.79,82.84,207900.0,59.5424,59.6358,59.4849,59.5208,207900.0
2014-04-02 13:00:00,82.85,82.94,82.69,82.83,153100.0,59.528,59.5927,59.4131,59.5137,153100.0
2014-04-02 13:30:00,82.84,82.84,82.5,82.61,165800.0,59.5208,59.5208,59.2765,59.3556,165800.0
2014-04-02 14:00:00,82.61,82.65,82.5,82.58,96500.0,59.3556,59.3843,59.2765,59.334,96500.0
2014-04-02 14:30:00,82.58,82.71,82.5,82.69,110200.0,59.334,59.4274,59.2765,59.4131,110200.0
2014-04-02 15:00:00,82.69,82.85,82.57,82.85,133400.0,59.4131,59.528,59.3268,59.528,133400.0
2014-04-02 15:30:00,82.84,82.95,82.78,82.86,292400.0,59.5208,59.5999,59.4777,59.5352,292400.0
2014-04-03 09:30:00,82.9,83.38,82.4,83.17,261500.0,59.564,59.9088,59.2047,59.7579,261500.0
2014-04-03 10:00:00,83.18,83.28,82.47,82.5,382400.0,59.7651,59.837,59.255,59.2765,382400.0
2014-04-03 10:30:00,82.53,82.56,82.12,82.55,597200.0,59.2981,59.3197,59.0035,59.3125,597200.0
2014-04-03 11:00:00,82.55,82.63,82.2,82.2,252500.0,59.3125,59.37,59.061,59.061,252500.0
2014-04-03 11:30:00,82.2,82.5,82.13,82.33,151000.0,59.061,59.2765,59.0107,59.1544,151000.0
2014-04-03 12:00:00,82.33,82.43,81.83,82.04,156700.0,59.1544,59.2263,58.7952,58.946,156700.0
2014-04-03 12:30:00,82.07,82.08,81.55,81.7,187900.0,58.9676,58.9748,58.594,58.7017,187900.0
2014-04-03 13:00:00,81.68,81.79,81.35,81.68,231400.0,58.6874,58.7664,58.4503,58.6874,231400.0
2014-04-03 13:30:00,81.67,82.01,81.65,81.7,122900.0,58.6802,58.9245,58.6658,58.7017,122900.0
2014-04-03 14:00:00,81.73,81.8,81.24,81.34,173300.0,58.7233,58.7736,58.3712,58.4431,173300.0
2014-04-03 14:30:00,81.33,81.39,81.01,81.27,240000.0,58.4359,58.479,58.206,58.3928,240000.0
2014-04-03 15:00:00,81.3,81.41,81.01,81.19,276000.0,58.4143,58.4934,58.206,58.3353,276000.0
2014-04-03 15:30:00,81.2,81.54,81.15,81.47,687700.0,58.3425,58.5868,58.3066,58.5365,687700.0
2014-04-04 09:30:00,82.79,82.9,80.97,81.64,631600.0,59.4849,59.564,58.1772,58.6586,631600.0
2014-04-04 10:00:00,81.67,82.46,81.56,81.87,429800.0,58.6802,59.2478,58.6012,58.8239,429800.0
2014-04-04 10:30:00,81.95,82.13,80.93,80.97,395900.0,58.8814,59.0107,58.1485,58.1772,395900.0
2014-04-04 11:00:00,80.98,81.1,80.01,80.14,319600.0,58.1844,58.2706,57.4875,57.5809,319600.0
2014-04-04 11:30:00,80.15,80.24,79.27,79.45,484200.0,57.5881,57.6527,56.9558,57.0851,484200.0
2014-04-04 12:00:00,79.43,79.46,78.57,79.0,725000.0,57.0707,57.0923,56.4528,56.7618,725000.0
2014-04-04 12:30:00,79.0,79.38,78.79,78.87,448000.0,56.7618,57.0348,56.6109,56.6684,448000.0
2014-04-04 13:00:00,78.87,79.07,78.6,78.99,316800.0,56.6684,56.8121,56.4744,56.7546,316800.0
2014-04-04 13:30:00,78.98,79.29,78.9,79.09,218400.0,56.7474,56.9702,56.6899,56.8265,218400.0
2014-04-04 14:00:00,79.07,79.17,78.2,78.23,611600.0,56.8121,56.8839,56.187,56.2085,611600.0
2014-04-04 14:30:00,78.23,78.29,77.78,77.99,456100.0,56.2085,56.2516,55.8852,56.0361,456100.0
2014-04-04 15:00:00,77.98,78.39,77.76,78.35,447000.0,56.0289,56.3235,55.8708,56.2948,447000.0
2014-04-04 15:30:00,78.33,78.5,78.18,78.31,858100.0,56.2804,56.4025,56.1726,56.266,858100.0
2014-04-07 09:30:00,77.0,77.1,75.34,76.17,1871500.0,55.3248,55.3966,54.1321,54.7284,1871500.0
2014-04-07 10:00:00,76.2,77.03,76.15,76.39,1058800.0,54.75,55.3463,54.7141,54.8865,1058800.0
2014-04-07 10:30:00,76.39,76.6,75.95,76.12,688700.0,54.8865,55.0374,54.5704,54.6925,688700.0
2014-04-07 11:00:00,76.12,76.59,75.95,76.17,344700.0,54.6925,55.0302,54.5704,54.7284,344700.0
2014-04-07 11:30:00,76.17,76.67,75.45,75.48,690200.0,54.7284,55.0877,54.2111,54.2327,690200.0
2014-04-07 12:00:00,75.48,75.8,75.2,75.48,360900.0,54.2327,54.4626,54.0315,54.2327,360900.0
2014-04-07 12:30:00,75.47,76.0,75.43,75.74,375900.0,54.2255,54.6063,54.1967,54.4195,375900.0
2014-04-07 13:00:00,75.76,75.8,75.18,75.3,359400.0,54.4338,54.4626,54.0171,54.1033,359400.0
2014-04-07 13:30:00,75.28,75.29,74.51,74.65,539500.0,54.089,54.0961,53.5357,53.6363,539500.0
2014-04-07 14:00:00,74.66,74.92,74.29,74.39,514900.0,53.6435,53.8303,53.3776,53.4495,514900.0
2014-04-07 14:30:00,74.39,75.11,74.33,75.05,593700.0,53.4495,53.9668,53.4064,53.9237,593700.0
2014-04-07 15:00:00,75.01,75.56,74.95,75.53,546600.0,53.895,54.2901,53.8518,54.2686,546600.0
2014-04-07 15:30:00,75.51,75.51,75.07,75.26,1000400.0,54.2542,54.2542,53.9381,54.0746,1000400.0
2014-04-08 09:30:00,75.26,75.87,74.4,74.92,1117800.0,54.0746,54.5129,53.4567,53.8303,1117800.0
2014-04-08 10:00:00,74.91,75.62,74.34,74.52,819200.0,53.8231,54.3332,53.4136,53.5429,819200.0
2014-04-08 10:30:00,74.52,75.28,74.2,75.05,781300.0,53.5429,54.089,53.313,53.9237,781300.0
2014-04-08 11:00:00,75.05,75.52,74.99,75.34,459200.0,53.9237,54.2614,53.8806,54.1321,459200.0
2014-04-08 11:30:00,75.36,75.8,75.11,75.8,298700.0,54.1464,54.4626,53.9668,54.4626,298700.0
2014-04-08 12:00:00,75.79,76.24,75.66,76.19,386000.0,54.4554,54.7787,54.362,54.7428,386000.0
2014-04-08 12:30:00,76.2,76.43,76.1,76.14,356500.0,54.75,54.9152,54.6781,54.7069,356500.0
2014-04-08 13:00:00,76.13,76.49,76.08,76.28,351400.0,54.6997,54.9583,54.6638,54.8075,351400.0
2014-04-08 13:30:00,76.28,76.49,76.2,76.46,310400.0,54.8075,54.9583,54.75,54.9368,310400.0
2014-04-08 14:00:00,76.44,76.44,76.04,76.08,346800.0,54.9224,54.9224,54.635,54.6638,346800.0
2014-04-08 14:30:00,76.1,76.19,75.89,76.08,241300.0,54.6781,54.7428,54.5272,54.6638,241300.0
2014-04-08 15:00:00,76.08,76.38,76.06,76.34,237000.0,54.6638,54.8793,54.6494,54.8506,237000.0
2014-04-08 15:30:00,76.34,76.69,76.31,76.59,629500.0,54.8506,55.102,54.829,55.0302,629500.0
2014-04-09 09:30:00,78.19,78.25,77.03,77.54,927400.0,56.1798,56.2229,55.3463,55.7128,927400.0
2014-04-09 10:00:00,77.58,77.71,76.74,77.54,580300.0,55.7415,55.8349,55.138,55.7128,580300.0
2014-04-09 10:30:00,77.53,77.82,77.03,77.06,361100.0,55.7056,55.914,55.3463,55.3679,361100.0
2014-04-09 11:00:00,77.05,77.12,76.8,76.94,287200.0,55.3607,55.411,55.1811,55.2817,287200.0
2014-04-09 11:30:00,76.93,77.35,76.86,77.31,186800.0,55.2745,55.5763,55.2242,55.5475,186800.0
2014-04-09 12:00:00,77.29,77.29,77.14,77.23,164700.0,55.5331,55.5331,55.4254,55.49,164700.0
2014-04-09 12:30:00,77.22,77.52,77.18,77.26,324300.0,55.4829,55.6984,55.4541,55.5116,324300.0
2014-04-09 13:00:00,77.26,77.34,77.0,77.0,231400.0,55.5116,55.5691,55.3248,55.3248,231400.0
2014-04-09 13:30:00,77.0,77.14,76.91,76.99,192000.0,55.3248,55.4254,55.2601,55.3176,192000.0
2014-04-09 14:00:00,77.01,77.84,77.01,77.7,419400.0,55.332,55.9283,55.332,55.8277,419400.0
2014-04-09 14:30:00,77.69,77.73,77.34,77.45,295000.0,55.8205,55.8493,55.5691,55.6481,295000.0
2014-04-09 15:00:00,77.45,77.72,77.35,77.37,343700.0,55.6481,55.8421,55.5763,55.5906,343700.0
2014-04-09 15:30:00,77.37,77.88,77.35,77.61,788800.0,55.5906,55.9571,55.5763,55.7631,788800.0
2014-04-10 09:30:00,78.56,79.25,78.25,78.48,1251400.0,56.4456,56.9414,56.2229,56.3882,1251400.0
2014-04-10 10:00:00,78.5,78.58,77.37,77.84,706200.0,56.4025,56.46,55.5906,55.9283,706200.0
2014-04-10 10:30:00,77.86,77.94,76.77,76.78,383000.0,55.9427,56.0002,55.1595,55.1667,383000.0
2014-04-10 11:00:00,76.76,77.29,76.56,76.68,365600.0,55.1523,55.5331,55.0086,55.0949,365600.0
2014-04-10 11:30:00,76.68,77.09,76.68,76.82,213900.0,55.0949,55.3894,55.0949,55.1954,213900.0
2014-04-10 12:00:00,76.77,76.9,76.01,76.47,281800.0,55.1595,55.2529,54.6135,54.944,281800.0
2014-04-10 12:30:00,76.46,76.74,76.27,76.39,193200.0,54.9368,55.138,54.8003,54.8865,193200.0
2014-04-10 13:00:00,76.4,76.58,76.13,76.25,231800.0,54.8937,55.023,54.6997,54.7859,231800.0
2014-04-10 13:30:00,76.25,76.72,76.08,76.66,222900.0,54.7859,55.1236,54.6638,55.0805,222900.0
2014-04-10 14:00:00,76.66,76.82,76.19,76.33,238000.0,55.0805,55.1954,54.7428,54.8434,238000.0
2014-04-10 14:30:00,76.33,76.33,75.67,75.81,345600.0,54.8434,54.8434,54.3692,54.4698,345600.0
2014-04-10 15:00:00,75.82,75.89,75.22,75.32,675300.0,54.4769,54.5272,54.0458,54.1177,675300.0
2014-04-10 15:30:00,75.33,75.89,75.27,75.66,758000.0,54.1249,54.5272,54.0818,54.362,758000.0
2014-04-11 09:30:00,73.99,75.91,73.72,75.6,651900.0,53.1621,54.5416,52.9681,54.3189,651900.0
2014-04-11 10:00:00,75.52,75.66,74.64,75.47,366100.0,54.2614,54.362,53.6291,54.2255,366100.0
2014-04-11 10:30:00,75.44,76.38,75.28,76.15,373300.0,54.2039,54.8793,54.089,54.7141,373300.0
2014-04-11 11:00:00,76.18,76.59,75.78,76.19,286900.0,54.7356,55.0302,54.4482,54.7428,286900.0
2014-04-11 11:30:00,76.2,76.2,75.47,75.6,203700.0,54.75,54.75,54.2255,54.3189,203700.0
2014-04-11 12:00:00,75.6,76.03,75.41,75.56,180600.0,54.3189,54.6278,54.1824,54.2901,180600.0
2014-04-11 12:30:00,75.58,75.74,75.32,75.53,140800.0,54.3045,54.4195,54.1177,54.2686,140800.0
2014-04-11 13:00:00,75.56,75.59,74.85,74.93,150100.0,54.2901,54.3117,53.78,53.8375,150100.0
2014-04-11 13:30:00,74.88,75.33,74.75,74.9,184700.0,53.8016,54.1249,53.7081,53.8159,184700.0
2014-04-11 14:00:00,74.9,75.11,74.73,74.82,289000.0,53.8159,53.9668,53.6938,53.7584,289000.0
2014-04-11 14:30:00,74.83,74.84,74.02,74.48,380200.0,53.7656,53.7728,53.1836,53.5142,380200.0
2014-04-11 15:00:00,74.48,75.1,74.27,75.03,323600.0,53.5142,53.9596,53.3633,53.9093,323600.0
2014-04-11 15:30:00,75.02,75.02,74.56,74.63,454900.0,53.9021,53.9021,53.5716,53.6219,454900.0
2014-04-14 09:30:00,75.1,76.14,74.78,75.09,824900.0,53.9596,54.7069,53.7297,53.9524,824900.0
2014-04-14 10:00:00,75.03,75.72,74.84,75.16,222800.0,53.9093,54.4051,53.7728,54.0027,222800.0
2014-04-14 10:30:00,75.15,76.41,75.14,76.38,301500.0,53.9955,54.9009,53.9884,54.8793,301500.0
2014-04-14 11:00:00,76.4,76.41,75.67,75.69,273400.0,54.8937,54.9009,54.3692,54.3835,273400.0
2014-04-14 11:30:00,75.68,76.08,75.41,75.43,186200.0,54.3764,54.6638,54.1824,54.1967,186200.0
2014-04-14 12:00:00,75.43,75.61,75.36,75.58,133000.0,54.1967,54.3261,54.1464,54.3045,133000.0
2014-04-14 12:30:00,75.59,75.75,75.32,75.38,183100.0,54.3117,54.4267,54.1177,54.1608,183100.0
2014-04-14 13:00:00,75.39,75.46,74.67,74.7,166100.0,54.168,54.2183,53.6507,53.6722,166100.0
2014-04-14 13:30:00,74.71,75.15,74.58,74.61,244800.0,53.6794,53.9955,53.586,53.6076,244800.0
2014-04-14 14:00:00,74.62,74.96,74.43,74.61,214300.0,53.6147,53.859,53.4782,53.6076,214300.0
2014-04-14 14:30:00,74.61,74.69,74.25,74.25,254200.0,53.6076,53.665,53.3489,53.3489,254200.0
2014-04-14 15:00:00,74.26,74.34,73.71,74.02,339400.0,53.3561,53.4136,52.9609,53.1836,339400.0
2014-04-14 15:30:00,74.03,74.71,74.02,74.67,569800.0,53.1908,53.6794,53.1836,53.6507,569800.0
2014-04-15 09:30:00,74.69,74.69,73.78,74.09,736300.0,53.665,53.665,53.0112,53.2339,736300.0
2014-04-15 10:00:00,74.0,74.1,73.02,73.06,705800.0,53.1693,53.2411,52.4651,52.4939,705800.0
2014-04-15 10:30:00,73.05,73.65,72.7,73.25,1191000.0,52.4867,52.9178,52.2352,52.6304,1191000.0
2014-04-15 11:00:00,73.23,73.24,72.28,72.58,615100.0,52.616,52.6232,51.9334,52.149,615100.0
2014-04-15 11:30:00,72.59,72.99,71.88,71.95,475600.0,52.1562,52.4436,51.646,51.6963,475600.0
2014-04-15 12:00:00,71.94,72.05,71.42,71.78,600100.0,51.6892,51.7682,51.3155,51.5742,600100.0
2014-04-15 12:30:00,71.8,71.92,71.09,71.29,671700.0,51.5886,51.6748,51.0784,51.2221,671700.0
2014-04-15 13:00:00,71.25,71.6,71.12,71.5,448300.0,51.1934,51.4449,51.1,51.373,448300.0
2014-04-15 13:30:00,71.46,72.33,71.33,72.18,420900.0,51.3443,51.9694,51.2509,51.8616,420900.0
2014-04-15 14:00:00,72.18,72.4,71.94,72.29,500000.0,51.8616,52.0197,51.6892,51.9406,500000.0
2014-04-15 14:30:00,72.31,72.64,72.29,72.47,578900.0,51.955,52.1921,51.9406,52.07,578900.0
2014-04-15 15:00:00,72.48,73.46,72.37,73.29,632600.0,52.0771,52.7813,51.9981,52.6591,632600.0
2014-04-15 15:30:00,73.31,73.32,72.82,73.19,1017400.0,52.6735,52.6807,52.3214,52.5873,1017400.0
2014-04-16 09:30:00,74.14,75.08,73.98,74.84,1065300.0,53.2699,53.9453,53.1549,53.7728,1065300.0
2014-04-16 10:00:00,74.84,75.44,74.53,75.16,521000.0,53.7728,54.2039,53.5501,54.0027,521000.0
2014-04-16 10:30:00,75.14,75.24,74.62,74.75,506400.0,53.9884,54.0602,53.6147,53.7081,506400.0
2014-04-16 11:00:00,74.73,74.95,74.51,74.86,365500.0,53.6938,53.8518,53.5357,53.7872,365500.0
2014-04-16 11:30:00,74.86,75.24,74.69,75.13,360800.0,53.7872,54.0602,53.665,53.9812,360800.0
2014-04-16 12:00:00,75.14,75.76,75.11,75.76,432700.0,53.9884,54.4338,53.9668,54.4338,432700.0
2014-04-16 12:30:00,75.76,75.88,75.11,75.11,305200.0,54.4338,54.5201,53.9668,53.9668,305200.0
2014-04-16 13:00:00,75.13,75.65,75.0,75.63,222800.0,53.9812,54.3548,53.8878,54.3404,222800.0
2014-04-16 13:30:00,75.59,75.81,75.27,75.8,243600.0,54.3117,54.4698,54.0818,54.4626,243600.0
2014-04-16 14:00:00,75.79,75.94,75.59,75.67,256500.0,54.4554,54.5632,54.3117,54.3692,256500.0
2014-04-16 14:30:00,75.67,76.1,75.67,76.01,219100.0,54.3692,54.6781,54.3692,54.6135,219100.0
2014-04-16 15:00:00,76.01,76.26,75.85,76.17,311500.0,54.6135,54.7931,54.4985,54.7284,311500.0
2014-04-16 15:30:00,76.19,76.37,76.04,76.33,797700.0,54.7428,54.8721,54.635,54.8434,797700.0
2014-04-17 09:30:00,75.96,77.02,75.61,76.18,759900.0,54.5775,55.3391,54.3261,54.7356,759900.0
2014-04-17 10:00:00,76.19,76.83,76.0,76.83,345500.0,54.7428,55.2026,54.6063,55.2026,345500.0
2014-04-17 10:30:00,76.82,76.92,76.17,76.46,227100.0,55.1954,55.2673,54.7284,54.9368,227100.0
2014-04-17 11:00:00,76.44,76.54,76.12,76.45,198000.0,54.9224,54.9943,54.6925,54.9296,198000.0
2014-04-17 11:30:00,76.45,76.47,76.05,76.23,331000.0,54.9296,54.944,54.6422,54.7715,331000.0
2014-04-17 12:00:00,76.21,76.37,75.82,76.12,149500.0,54.7572,54.8721,54.4769,54.6925,149500.0
2014-04-17 12:30:00,76.12,76.2,75.93,75.99,105600.0,54.6925,54.75,54.556,54.5991,105600.0
2014-04-17 13:00:00,76.0,76.29,75.91,76.17,237500.0,54.6063,54.8146,54.5416,54.7284,237500.0
2014-04-17 13:30:00,76.17,76.47,76.13,76.23,231200.0,54.7284,54.944,54.6997,54.7715,231200.0
2014-04-17 14:00:00,76.22,76.38,76.07,76.27,206900.0,54.7643,54.8793,54.6566,54.8003,206900.0
2014-04-17 14:30:00,76.26,76.28,76.12,76.17,173300.0,54.7931,54.8075,54.6925,54.7284,173300.0
2014-04-17 15:00:00,76.18,76.3,76.1,76.18,247700.0,54.7356,54.8218,54.6781,54.7356,247700.0
2014-04-17 15:30:00,76.17,76.5,76.15,76.45,601200.0,54.7284,54.9655,54.7141,54.9296,601200.0
2014-04-21 09:30:00,76.65,76.65,75.62,76.06,455500.0,55.0733,55.0733,54.3332,54.6494,455500.0
2014-04-21 10:00:00,76.06,76.5,75.7,75.85,389000.0,54.6494,54.9655,54.3907,54.4985,389000.0
2014-04-21 10:30:00,75.85,75.86,75.22,75.6,326000.0,54.4985,54.5057,54.0458,54.3189,326000.0
2014-04-21 11:00:00,75.61,76.55,75.61,76.15,249200.0,54.3261,55.0015,54.3261,54.7141,249200.0
2014-04-21 11:30:00,76.15,76.55,76.02,76.34,197300.0,54.7141,55.0015,54.6206,54.8506,197300.0
2014-04-21 12:00:00,76.36,76.55,76.12,76.18,199400.0,54.8649,55.0015,54.6925,54.7356,199400.0
2014-04-21 12:30:00,76.16,76.28,76.05,76.11,110700.0,54.7212,54.8075,54.6422,54.6853,110700.0
2014-04-21 13:00:00,76.11,76.34,76.02,76.33,139700.0,54.6853,54.8506,54.6206,54.8434,139700.0
2014-04-21 13:30:00,76.32,76.55,76.28,76.55,143000.0,54.8362,55.0015,54.8075,55.0015,143000.0
2014-04-21 14:00:00,76.55,76.61,76.32,76.61,132600.0,55.0015,55.0446,54.8362,55.0446,132600.0
2014-04-21 14:30:00,76.62,76.65,76.04,76.17,287300.0,55.0517,55.0733,54.635,54.7284,287300.0
2014-04-21 15:00:00,76.17,76.26,75.53,75.63,427500.0,54.7284,54.7931,54.2686,54.3404,427500.0
2014-04-21 15:30:00,75.61,75.8,75.54,75.72,435100.0,54.3261,54.4626,54.2758,54.4051,435100.0
2014-04-22 09:30:00,77.85,79.77,77.25,79.02,1810000.0,55.9355,57.315,55.5044,56.7762,1810000.0
2014-04-22 10:00:00,79.02,79.5,78.94,79.2,996800.0,56.7762,57.121,56.7187,56.9055,996800.0
2014-04-22 10:30:00,79.22,79.88,79.1,79.84,697200.0,56.9199,57.3941,56.8336,57.3653,697200.0
2014-04-22 11:00:00,79.84,79.97,79.29,79.7,495900.0,57.3653,57.4587,56.9702,57.2647,495900.0
2014-04-22 11:30:00,79.7,79.96,79.54,79.93,439600.0,57.2647,57.4516,57.1498,57.43,439600.0
2014-04-22 12:00:00,79.93,80.12,79.75,79.89,411800.0,57.43,57.5665,57.3007,57.4013,411800.0
2014-04-22 12:30:00,79.89,79.9,79.43,79.84,279600.0,57.4013,57.4084,57.0707,57.3653,279600.0
2014-04-22 13:00:00,79.83,79.87,79.55,79.73,190200.0,57.3581,57.3869,57.157,57.2863,190200.0
2014-04-22 13:30:00,79.74,80.01,79.7,80.0,153500.0,57.2935,57.4875,57.2647,57.4803,153500.0
2014-04-22 14:00:00,80.01,80.2,79.94,80.19,263200.0,57.4875,57.624,57.4372,57.6168,263200.0
2014-04-22 14:30:00,80.2,80.2,79.94,80.1,228400.0,57.624,57.624,57.4372,57.5521,228400.0
2014-04-22 15:00:00,80.09,80.22,79.93,80.02,350500.0,57.545,57.6384,57.43,57.4947,350500.0
2014-04-22 15:30:00,80.03,80.29,79.98,80.05,725100.0,57.5018,57.6887,57.4659,57.5162,725100.0
2014-04-23 09:30:00,80.25,80.25,78.74,79.0,865600.0,57.6599,57.6599,56.575,56.7618,865600.0
2014-04-23 10:00:00,79.02,79.33,78.52,79.28,374600.0,56.7762,56.9989,56.4169,56.963,374600.0
2014-04-23 10:30:00,79.2,79.43,78.91,79.1,265600.0,56.9055,57.0707,56.6971,56.8336,265600.0
2014-04-23 11:00:00,79.11,79.16,78.7,78.9,209500.0,56.8408,56.8767,56.5462,56.6899,209500.0
2014-04-23 11:30:00,78.89,79.22,78.89,79.21,163900.0,56.6828,56.9199,56.6828,56.9127,163900.0
2014-04-23 12:00:00,79.19,79.24,78.83,79.01,140500.0,56.8983,56.9342,56.6396,56.769,140500.0
2014-04-23 12:30:00,79.0,79.06,78.8,78.81,96000.0,56.7618,56.8049,56.6181,56.6253,96000.0
2014-04-23 13:00:00,78.81,78.94,78.6,78.71,160200.0,56.6253,56.7187,56.4744,56.5534,160200.0
2014-04-23 13:30:00,78.74,78.77,78.33,78.5,336300.0,56.575,56.5965,56.2804,56.4025,336300.0
2014-04-23 14:00:00,78.5,78.5,78.0,78.31,430000.0,56.4025,56.4025,56.0433,56.266,430000.0
2014-04-23 14:30:00,78.32,78.48,78.2,78.26,261500.0,56.2732,56.3882,56.187,56.2301,261500.0
2014-04-23 15:00:00,78.27,78.28,77.66,77.67,597600.0,56.2373,56.2445,55.799,55.8062,597600.0
2014-04-23 15:30:00,77.67,78.18,77.55,77.94,873600.0,55.8062,56.1726,55.72,56.0002,873600.0
2014-04-24 09:30:00,79.59,79.63,78.32,78.45,986700.0,57.1857,57.2144,56.2732,56.3666,986700.0
2014-04-24 10:00:00,78.48,79.02,77.85,79.02,650900.0,56.3882,56.7762,55.9355,56.7762,650900.0
2014-04-24 10:30:00,79.05,79.08,78.51,78.86,336500.0,56.7977,56.8193,56.4097,56.6612,336500.0
2014-04-24 11:00:00,78.8,79.65,78.62,79.41,342500.0,56.6181,57.2288,56.4888,57.0564,342500.0
2014-04-24 11:30:00,79.4,79.62,79.11,79.34,205500.0,57.0492,57.2073,56.8408,57.0061,205500.0
2014-04-24 12:00:00,79.36,79.56,79.16,79.36,204900.0,57.0204,57.1641,56.8767,57.0204,204900.0
2014-04-24 12:30:00,79.38,79.7,79.23,79.68,152500.0,57.0348,57.2647,56.927,57.2504,152500.0
2014-04-24 13:00:00,79.7,79.93,79.45,79.9,233800.0,57.2647,57.43,57.0851,57.4084,233800.0
2014-04-24 13:30:00,79.9,79.91,79.16,79.23,289000.0,57.4084,57.4156,56.8767,56.927,289000.0
2014-04-24 14:00:00,79.24,79.62,79.11,79.52,307300.0,56.9342,57.2073,56.8408,57.1354,307300.0
2014-04-24 14:30:00,79.53,79.81,79.38,79.61,280000.0,57.1426,57.3438,57.0348,57.2001,280000.0
2014-04-24 15:00:00,79.61,79.86,79.13,79.23,449700.0,57.2001,57.3797,56.8552,56.927,449700.0
2014-04-24 15:30:00,79.26,79.69,79.18,79.5,1061300.0,56.9486,57.2576,56.8911,57.121,1061300.0
2014-04-25 09:30:00,79.45,79.48,78.0,78.54,1541700.0,57.0851,57.1067,56.0433,56.4313,1541700.0
2014-04-25 10:00:00,78.53,78.53,77.55,77.68,1171100.0,56.4241,56.4241,55.72,55.8134,1171100.0
2014-04-25 10:30:00,77.64,77.69,76.8,76.87,881900.0,55.7846,55.8205,55.1811,55.2314,881900.0
2014-04-25 11:00:00,76.87,77.44,76.38,77.43,1013400.0,55.2314,55.6409,54.8793,55.6337,1013400.0
2014-04-25 11:30:00,77.42,77.55,77.01,77.1,564300.0,55.6266,55.72,55.332,55.3966,564300.0
2014-04-25 12:00:00,77.06,77.29,76.91,76.99,717400.0,55.3679,55.5331,55.2601,55.3176,717400.0
2014-04-25 12:30:00,76.99,77.22,76.77,77.18,264600.0,55.3176,55.4829,55.1595,55.4541,264600.0
2014-04-25 13:00:00,77.22,77.29,76.91,77.02,362400.0,55.4829,55.5331,55.2601,55.3391,362400.0
2014-04-25 13:30:00,77.01,77.02,76.61,76.88,1069400.0,55.332,55.3391,55.0446,55.2386,1069400.0
2014-04-25 14:00:00,76.88,76.95,76.14,76.24,742800.0,55.2386,55.2889,54.7069,54.7787,742800.0
2014-04-25 14:30:00,76.26,76.71,75.73,76.28,807200.0,54.7931,55.1164,54.4123,54.8075,807200.0
2014-04-25 15:00:00,76.28,76.57,76.17,76.45,766000.0,54.8075,55.0158,54.7284,54.9296,766000.0
2014-04-25 15:30:00,76.45,77.04,76.31,77.0,1397200.0,54.9296,55.3535,54.829,55.3248,1397200.0
2014-04-28 09:30:00,76.84,77.71,76.57,77.2,1130600.0,55.2098,55.8349,55.0158,55.4685,1130600.0
2014-04-28 10:00:00,77.23,77.48,76.35,76.51,1127400.0,55.49,55.6697,54.8578,54.9727,1127400.0
2014-04-28 10:30:00,76.5,76.69,75.63,76.26,931200.0,54.9655,55.102,54.3404,54.7931,931200.0
2014-04-28 11:00:00,76.25,76.54,75.91,75.95,933800.0,54.7859,54.9943,54.5416,54.5704,933800.0
2014-04-28 11:30:00,75.93,76.09,75.24,75.27,1168800.0,54.556,54.6709,54.0602,54.0818,1168800.0
2014-04-28 12:00:00,75.25,75.54,74.7,74.93,794000.0,54.0674,54.2758,53.6722,53.8375,794000.0
2014-04-28 12:30:00,74.93,75.11,74.48,74.49,437400.0,53.8375,53.9668,53.5142,53.5213,437400.0
2014-04-28 13:00:00,74.48,74.49,73.54,73.73,997300.0,53.5142,53.5213,52.8388,52.9753,997300.0
2014-04-28 13:30:00,73.72,73.92,73.01,73.76,884000.0,52.9681,53.1118,52.458,52.9968,884000.0
2014-04-28 14:00:00,73.78,74.3,73.7,74.19,974200.0,53.0112,53.3848,52.9537,53.3058,974200.0
2014-04-28 14:30:00,74.19,74.29,73.88,73.99,758900.0,53.3058,53.3776,53.083,53.1621,758900.0
2014-04-28 15:00:00,74.0,74.73,73.76,74.45,1215900.0,53.1693,53.6938,52.9968,53.4926,1215900.0
2014-04-28 15:30:00,74.44,74.68,74.26,74.39,1144100.0,53.4854,53.6579,53.3561,53.4495,1144100.0
2014-04-29 09:30:00,74.92,76.49,74.74,75.95,1018300.0,53.8303,54.9583,53.701,54.5704,1018300.0
2014-04-29 10:00:00,75.92,76.15,75.4,75.45,681400.0,54.5488,54.7141,54.1752,54.2111,681400.0
2014-04-29 10:30:00,75.45,76.15,75.43,75.79,714400.0,54.2111,54.7141,54.1967,54.4554,714400.0
2014-04-29 11:00:00,75.8,76.97,75.79,76.92,681000.0,54.4626,55.3032,54.4554,55.2673,681000.0
2014-04-29 11:30:00,76.96,77.48,76.88,77.48,528600.0,55.296,55.6697,55.2386,55.6697,528600.0
2014-04-29 12:00:00,77.49,78.14,77.47,78.11,636700.0,55.6768,56.1439,55.6625,56.1223,636700.0
2014-04-29 12:30:00,78.1,78.35,77.89,77.95,608000.0,56.1151,56.2948,55.9642,56.0074,608000.0
2014-04-29 13:00:00,77.93,78.03,77.72,77.95,332300.0,55.993,56.0648,55.8421,56.0074,332300.0
2014-04-29 13:30:00,77.94,78.21,77.69,78.03,344800.0,56.0002,56.1942,55.8205,56.0648,344800.0
2014-04-29 14:00:00,78.03,78.54,77.95,78.46,376800.0,56.0648,56.4313,56.0074,56.3738,376800.0
2014-04-29 14:30:00,78.47,78.68,78.05,78.68,458500.0,56.381,56.5319,56.0792,56.5319,458500.0
2014-04-29 15:00:00,78.67,78.87,78.49,78.81,670200.0,56.5247,56.6684,56.3953,56.6253,670200.0
2014-04-29 15:30:00,78.79,78.88,78.6,78.63,1063400.0,56.6109,56.6756,56.4744,56.4959,1063400.0
2014-04-30 09:30:00,77.47,78.35,77.13,77.97,785900.0,55.6625,56.2948,55.4182,56.0217,785900.0
2014-04-30 10:00:00,77.89,78.53,77.4,78.44,612200.0,55.9642,56.4241,55.6122,56.3594,612200.0
2014-04-30 10:30:00,78.44,79.16,78.29,78.81,424000.0,56.3594,56.8767,56.2516,56.6253,424000.0
2014-04-30 11:00:00,78.79,78.84,78.08,78.47,335400.0,56.6109,56.6468,56.1008,56.381,335400.0
2014-04-30 11:30:00,78.48,78.69,78.28,78.3,201200.0,56.3882,56.5391,56.2445,56.2588,201200.0
2014-04-30 12:00:00,78.31,78.4,78.15,78.25,189000.0,56.266,56.3307,56.1511,56.2229,189000.0
2014-04-30 12:30:00,78.26,78.36,78.1,78.34,221400.0,56.2301,56.3019,56.1151,56.2876,221400.0
2014-04-30 13:00:00,78.34,78.69,78.32,78.64,173400.0,56.2876,56.5391,56.2732,56.5031,173400.0
2014-04-30 13:30:00,78.63,78.83,78.54,78.79,158600.0,56.4959,56.6396,56.4313,56.6109,158600.0
2014-04-30 14:00:00,78.79,79.15,78.62,78.84,404300.0,56.6109,56.8696,56.4888,56.6468,404300.0
2014-04-30 14:30:00,78.85,79.25,78.84,79.1,258000.0,56.654,56.9414,56.6468,56.8336,258000.0
2014-04-30 15:00:00,79.14,79.19,78.71,78.93,304200.0,56.8624,56.8983,56.5534,56.7115,304200.0
2014-04-30 15:30:00,78.94,79.35,78.92,79.13,471100.0,56.7187,57.0133,56.7043,56.8552,471100.0
2014-05-01 09:30:00,78.93,79.83,78.1,78.13,667200.0,56.7115,57.3581,56.1151,56.1367,667200.0
2014-05-01 10:00:00,78.17,79.01,77.91,78.99,525100.0,56.1654,56.769,55.9786,56.7546,525100.0
2014-05-01 10:30:00,79.0,79.9,78.99,79.71,381800.0,56.7618,57.4084,56.7546,57.2719,381800.0
2014-05-01 11:00:00,79.74,79.89,79.12,79.34,372500.0,57.2935,57.4013,56.848,57.0061,372500.0
2014-05-01 11:30:00,79.36,79.5,78.91,79.12,240000.0,57.0204,57.121,56.6971,56.848,240000.0
2014-05-01 12:00:00,79.11,79.55,79.1,79.37,210600.0,56.8408,57.157,56.8336,57.0276,210600.0
2014-05-01 12:30:00,79.37,79.59,79.25,79.31,189000.0,57.0276,57.1857,56.9414,56.9845,189000.0
2014-05-01 13:00:00,79.32,79.4,79.15,79.25,108900.0,56.9917,57.0492,56.8696,56.9414,108900.0
2014-05-01 13:30:00,79.24,79.26,78.94,79.02,123600.0,56.9342,56.9486,56.7187,56.7762,123600.0
2014-05-01 14:00:00,79.04,79.41,79.01,79.3,124700.0,56.7905,57.0564,56.769,56.9773,124700.0
2014-05-01 14:30:00,79.31,79.35,78.94,79.14,183400.0,56.9845,57.0133,56.7187,56.8624,183400.0
2014-05-01 15:00:00,79.15,79.36,79.03,79.16,210000.0,56.8696,57.0204,56.7833,56.8767,210000.0
2014-05-01 15:30:00,79.14,79.35,79.09,79.35,314200.0,56.8624,57.0133,56.8265,57.0133,314200.0
2014-05-02 09:30:00,80.69,80.84,80.0,80.49,872000.0,57.9761,58.0838,57.4803,57.8324,872000.0
2014-05-02 10:00:00,80.46,81.25,80.35,80.91,632100.0,57.8108,58.3784,57.7318,58.1341,632100.0
2014-05-02 10:30:00,80.89,81.1,80.03,80.19,462500.0,58.1198,58.2706,57.5018,57.6168,462500.0
2014-05-02 11:00:00,80.25,80.52,80.07,80.35,263300.0,57.6599,57.8539,57.5306,57.7318,263300.0
2014-05-02 11:30:00,80.38,80.9,80.33,80.81,185500.0,57.7533,58.1269,57.7174,58.0623,185500.0
2014-05-02 12:00:00,80.82,80.82,80.51,80.57,163000.0,58.0695,58.0695,57.8467,57.8898,163000.0
2014-05-02 12:30:00,80.58,80.8,80.52,80.71,120000.0,57.897,58.0551,57.8539,57.9904,120000.0
2014-05-02 13:00:00,80.72,80.89,80.56,80.57,191900.0,57.9976,58.1198,57.8827,57.8898,191900.0
2014-05-02 13:30:00,80.59,80.7,80.5,80.53,210000.0,57.9042,57.9832,57.8395,57.8611,210000.0
2014-05-02 14:00:00,80.56,80.63,80.39,80.46,233600.0,57.8827,57.9329,57.7605,57.8108,233600.0
2014-05-02 14:30:00,80.47,80.77,80.47,80.69,270600.0,57.818,58.0335,57.818,57.9761,270600.0
2014-05-02 15:00:00,80.71,80.94,80.68,80.72,307300.0,57.9904,58.1557,57.9689,57.9976,307300.0
2014-05-02 15:30:00,80.72,80.84,80.49,80.59,772200.0,57.9976,58.0838,57.8324,57.9042,772200.0
2014-05-05 09:30:00,79.5,79.55,77.95,78.65,1644300.0,57.121,57.157,56.0074,56.5103,1644300.0
2014-05-05 10:00:00,78.65,79.01,78.22,78.76,523300.0,56.5103,56.769,56.2014,56.5893,523300.0
2014-05-05 10:30:00,78.72,79.54,78.72,79.38,338000.0,56.5606,57.1498,56.5606,57.0348,338000.0
2014-05-05 11:00:00,79.38,79.6,79.19,79.56,222600.0,57.0348,57.1929,56.8983,57.1641,222600.0
2014-05-05 11:30:00,79.57,79.85,79.42,79.78,245600.0,57.1713,57.3725,57.0636,57.3222,245600.0
2014-05-05 12:00:00,79.77,79.83,79.51,79.76,104100.0,57.315,57.3581,57.1282,57.3078,104100.0
2014-05-05 12:30:00,79.75,79.8,79.36,79.48,128800.0,57.3007,57.3366,57.0204,57.1067,128800.0
2014-05-05 13:00:00,79.47,79.62,79.24,79.31,103800.0,57.0995,57.2073,56.9342,56.9845,103800.0
2014-05-05 13:30:00,79.33,79.59,79.33,79.54,98900.0,56.9989,57.1857,56.9989,57.1498,98900.0
2014-05-05 14:00:00,79.55,79.61,79.4,79.52,125500.0,57.157,57.2001,57.0492,57.1354,125500.0
2014-05-05 14:30:00,79.5,79.94,79.4,79.87,205300.0,57.121,57.4372,57.0492,57.3869,205300.0
2014-05-05 15:00:00,79.9,79.92,79.59,79.69,168100.0,57.4084,57.4228,57.1857,57.2576,168100.0
2014-05-05 15:30:00,79.69,79.81,79.62,79.75,401200.0,57.2576,57.3438,57.2073,57.3007,401200.0
2014-05-06 09:30:00,79.04,79.87,78.92,79.76,301000.0,56.7905,57.3869,56.7043,57.3078,301000.0
2014-05-06 10:00:00,79.76,79.77,79.24,79.75,170500.0,57.3078,57.315,56.9342,57.3007,170500.0
2014-05-06 10:30:00,79.7,79.95,79.21,79.21,174900.0,57.2647,57.4444,56.9127,56.9127,174900.0
2014-05-06 11:00:00,79.24,79.69,79.16,79.56,177700.0,56.9342,57.2576,56.8767,57.1641,177700.0
2014-05-06 11:30:00,79.51,79.64,79.4,79.61,102500.0,57.1282,57.2216,57.0492,57.2001,102500.0
2014-05-06 12:00:00,79.6,79.63,79.36,79.47,176500.0,57.1929,57.2144,57.0204,57.0995,176500.0
2014-05-06 12:30:00,79.45,79.52,79.28,79.31,98500.0,57.0851,57.1354,56.963,56.9845,98500.0
2014-05-06 13:00:00,79.29,79.31,79.0,79.12,179600.0,56.9702,56.9845,56.7618,56.848,179600.0
2014-05-06 13:30:00,79.12,79.22,78.88,79.01,372600.0,56.848,56.9199,56.6756,56.769,372600.0
2014-05-06 14:00:00,79.02,79.24,78.8,79.0,453400.0,56.7762,56.9342,56.6181,56.7618,453400.0
2014-05-06 14:30:00,78.98,79.16,78.84,78.84,200300.0,56.7474,56.8767,56.6468,56.6468,200300.0
2014-05-06 15:00:00,78.84,79.11,78.65,78.95,301900.0,56.6468,56.8408,56.5103,56.7259,301900.0
2014-05-06 15:30:00,78.96,79.15,78.8,78.93,713800.0,56.733,56.8696,56.6181,56.7115,713800.0
2014-05-07 09:30:00,79.01,79.24,77.8,77.9,987300.0,56.769,56.9342,55.8996,55.9714,987300.0
2014-05-07 10:00:00,77.9,78.29,77.52,77.81,944300.0,55.9714,56.2516,55.6984,55.9068,944300.0
2014-05-07 10:30:00,77.82,78.27,77.75,78.0,734900.0,55.914,56.2373,55.8637,56.0433,734900.0
2014-05-07 11:00:00,78.0,78.01,77.0,77.02,882100.0,56.0433,56.0505,55.3248,55.3391,882100.0
2014-05-07 11:30:00,77.02,77.69,76.93,77.4,631600.0,55.3391,55.8205,55.2745,55.6122,631600.0
2014-05-07 12:00:00,77.4,77.69,77.22,77.27,497200.0,55.6122,55.8205,55.4829,55.5188,497200.0
2014-05-07 12:30:00,77.28,77.36,77.05,77.1,479000.0,55.526,55.5834,55.3607,55.3966,479000.0
2014-05-07 13:00:00,77.1,77.18,76.95,77.01,649100.0,55.3966,55.4541,55.2889,55.332,649100.0
2014-05-07 13:30:00,77.02,77.47,76.96,77.3,558800.0,55.3391,55.6625,55.296,55.5403,558800.0
2014-05-07 14:00:00,77.3,77.57,77.28,77.5,510600.0,55.5403,55.7343,55.526,55.684,510600.0
2014-05-07 14:30:00,77.5,77.91,77.5,77.84,573600.0,55.684,55.9786,55.684,55.9283,573600.0
2014-05-07 15:00:00,77.85,78.0,77.64,77.64,1421900.0,55.9355,56.0433,55.7846,55.7846,1421900.0
2014-05-07 15:30:00,77.65,77.81,77.64,77.74,1000900.0,55.7918,55.9068,55.7846,55.8565,1000900.0
2014-05-08 09:30:00,74.42,75.44,73.5,75.35,2566700.0,53.471,54.2039,52.81,54.1392,2566700.0
2014-05-08 10:00:00,75.35,76.91,75.23,76.6,1302000.0,54.1392,55.2601,54.053,55.0374,1302000.0
2014-05-08 10:30:00,76.57,76.66,75.89,76.65,739400.0,55.0158,55.0805,54.5272,55.0733,739400.0
2014-05-08 11:00:00,76.67,77.63,76.67,77.02,541400.0,55.0877,55.7774,55.0877,55.3391,541400.0
2014-05-08 11:30:00,77.06,77.28,76.88,77.07,384300.0,55.3679,55.526,55.2386,55.3751,384300.0
2014-05-08 12:00:00,77.08,77.18,76.76,76.81,374900.0,55.3823,55.4541,55.1523,55.1883,374900.0
2014-05-08 12:30:00,76.8,76.99,76.31,76.43,219200.0,55.1811,55.3176,54.829,54.9152,219200.0
2014-05-08 13:00:00,76.43,76.51,75.62,75.81,366400.0,54.9152,54.9727,54.3332,54.4698,366400.0
2014-05-08 13:30:00,75.82,75.88,75.37,75.46,412500.0,54.4769,54.5201,54.1536,54.2183,412500.0
2014-05-08 14:00:00,75.46,75.47,74.76,74.88,503600.0,54.2183,54.2255,53.7153,53.8016,503600.0
2014-05-08 14:30:00,74.88,75.26,74.55,74.61,424900.0,53.8016,54.0746,53.5644,53.6076,424900.0
2014-05-08 15:00:00,74.62,75.1,74.27,74.98,704700.0,53.6147,53.9596,53.3633,53.8734,704700.0
2014-05-08 15:30:00,74.99,75.15,74.37,74.76,1139400.0,53.8806,53.9955,53.4351,53.7153,1139400.0
2014-05-09 09:30:00,76.16,76.2,74.91,75.61,762500.0,54.7212,54.75,53.8231,54.3261,762500.0
2014-05-09 10:00:00,75.58,76.04,75.22,75.75,393800.0,54.3045,54.635,54.0458,54.4267,393800.0
2014-05-09 10:30:00,75.75,75.84,74.86,75.01,330900.0,54.4267,54.4913,53.7872,53.895,330900.0
2014-05-09 11:00:00,74.99,75.2,74.54,75.07,354800.0,53.8806,54.0315,53.5573,53.9381,354800.0
2014-05-09 11:30:00,75.09,75.32,74.76,74.91,250700.0,53.9524,54.1177,53.7153,53.8231,250700.0
2014-05-09 12:00:00,74.93,75.1,74.7,74.76,154000.0,53.8375,53.9596,53.6722,53.7153,154000.0
2014-05-09 12:30:00,74.75,75.38,74.7,75.07,345600.0,53.7081,54.1608,53.6722,53.9381,345600.0
2014-05-09 13:00:00,75.08,75.28,74.56,74.57,336200.0,53.9453,54.089,53.5716,53.5788,336200.0
2014-05-09 13:30:00,74.57,74.85,74.56,74.57,325400.0,53.5788,53.78,53.5716,53.5788,325400.0
2014-05-09 14:00:00,74.58,74.64,74.12,74.21,325800.0,53.586,53.6291,53.2555,53.3202,325800.0
2014-05-09 14:30:00,74.21,74.47,74.09,74.29,293000.0,53.3202,53.507,53.2339,53.3776,293000.0
2014-05-09 15:00:00,74.32,74.68,74.28,74.54,505300.0,53.3992,53.6579,53.3704,53.5573,505300.0
2014-05-09 15:30:00,74.54,74.7,74.42,74.67,1169800.0,53.5573,53.6722,53.471,53.6507,1169800.0
2014-05-12 09:30:00,75.46,76.67,75.38,76.26,958900.0,54.2183,55.0877,54.1608,54.7931,958900.0
2014-05-12 10:00:00,76.28,77.0,76.13,76.8,771800.0,54.8075,55.3248,54.6997,55.1811,771800.0
2014-05-12 10:30:00,76.8,76.9,76.31,76.57,337000.0,55.1811,55.2529,54.829,55.0158,337000.0
2014-05-12 11:00:00,76.55,76.89,76.54,76.65,337600.0,55.0015,55.2457,54.9943,55.0733,337600.0
2014-05-12 11:30:00,76.65,76.76,76.58,76.72,195400.0,55.0733,55.1523,55.023,55.1236,195400.0
2014-05-12 12:00:00,76.71,76.77,76.5,76.56,270500.0,55.1164,55.1595,54.9655,55.0086,270500.0
2014-05-12 12:30:00,76.54,76.63,76.31,76.35,205800.0,54.9943,55.0589,54.829,54.8578,205800.0
2014-05-12 13:00:00,76.38,76.43,76.16,76.17,147200.0,54.8793,54.9152,54.7212,54.7284,147200.0
2014-05-12 13:30:00,76.16,76.31,75.96,76.1,164700.0,54.7212,54.829,54.5775,54.6781,164700.0
2014-05-12 14:00:00,76.1,76.22,75.99,76.15,173000.0,54.6781,54.7643,54.5991,54.7141,173000.0
2014-05-12 14:30:00,76.14,76.21,75.94,76.21,272700.0,54.7069,54.7572,54.5632,54.7572,272700.0
2014-05-12 15:00:00,76.2,76.23,75.92,75.92,217800.0,54.75,54.7715,54.5488,54.5488,217800.0
2014-05-12 15:30:00,75.92,76.07,75.91,75.94,482100.0,54.5488,54.6566,54.5416,54.5632,482100.0
2014-05-13 09:30:00,76.0,76.85,76.0,76.29,317600.0,54.6063,55.217,54.6063,54.8146,317600.0
2014-05-13 10:00:00,76.33,76.96,76.33,76.84,492800.0,54.8434,55.296,54.8434,55.2098,492800.0
2014-05-13 10:30:00,76.8,76.97,76.31,76.4,260600.0,55.1811,55.3032,54.829,54.8937,260600.0
2014-05-13 11:00:00,76.38,76.41,75.9,76.01,224800.0,54.8793,54.9009,54.5344,54.6135,224800.0
2014-05-13 11:30:00,76.0,76.09,75.54,75.66,194500.0,54.6063,54.6709,54.2758,54.362,194500.0
2014-05-13 12:00:00,75.67,75.8,75.57,75.57,96400.0,54.3692,54.4626,54.2973,54.2973,96400.0
2014-05-13 12:30:00,75.56,75.79,75.41,75.66,161300.0,54.2901,54.4554,54.1824,54.362,161300.0
2014-05-13 13:00:00,75.68,75.83,75.65,75.72,163400.0,54.3764,54.4841,54.3548,54.4051,163400.0
2014-05-13 13:30:00,75.72,75.81,75.59,75.8,134600.0,54.4051,54.4698,54.3117,54.4626,134600.0
2014-05-13 14:00:00,75.81,75.82,75.62,75.64,234500.0,54.4698,54.4769,54.3332,54.3476,234500.0
2014-05-13 14:30:00,75.65,75.72,75.6,75.65,340100.0,54.3548,54.4051,54.3189,54.3548,340100.0
2014-05-13 15:00:00,75.65,75.89,75.6,75.89,418800.0,54.3548,54.5272,54.3189,54.5272,418800.0
2014-05-13 15:30:00,75.89,75.95,75.81,75.89,765600.0,54.5272,54.5704,54.4698,54.5272,765600.0
2014-05-14 09:30:00,75.96,76.09,74.82,75.08,583700.0,54.5775,54.6709,53.7584,53.9453,583700.0
2014-05-14 10:00:00,75.15,75.28,74.12,74.23,1010200.0,53.9955,54.089,53.2555,53.3345,1010200.0
2014-05-14 10:30:00,74.22,74.49,73.9,74.3,817800.0,53.3273,53.5213,53.0974,53.3848,817800.0
2014-05-14 11:00:00,74.3,74.5,73.94,73.94,411600.0,53.3848,53.5285,53.1262,53.1262,411600.0
2014-05-14 11:30:00,73.95,74.14,73.8,73.96,393000.0,53.1333,53.2699,53.0256,53.1405,393000.0
2014-05-14 12:00:00,73.97,74.0,73.65,73.73,372400.0,53.1477,53.1693,52.9178,52.9753,372400.0
2014-05-14 12:30:00,73.7,73.87,73.62,73.65,471900.0,52.9537,53.0759,52.8962,52.9178,471900.0
2014-05-14 13:00:00,73.66,73.9,73.66,73.81,370100.0,52.925,53.0974,52.925,53.0328,370100.0
2014-05-14 13:30:00,73.81,73.92,73.52,73.54,398600.0,53.0328,53.1118,52.8244,52.8388,398600.0
2014-05-14 14:00:00,73.54,73.75,73.49,73.7,639600.0,52.8388,52.9896,52.8028,52.9537,639600.0
2014-05-14 14:30:00,73.7,73.79,73.61,73.73,418500.0,52.9537,53.0184,52.8891,52.9753,418500.0
2014-05-14 15:00:00,73.73,73.74,73.56,73.69,293300.0,52.9753,52.9825,52.8531,52.9465,293300.0
2014-05-14 15:30:00,73.67,73.81,73.51,73.7,656200.0,52.9322,53.0328,52.8172,52.9537,656200.0
2014-05-15 09:30:00,73.9,73.95,72.44,72.96,1095400.0,53.0974,53.1333,52.0484,52.422,1095400.0
2014-05-15 10:00:00,72.95,73.14,72.29,72.69,700100.0,52.4148,52.5514,51.9406,52.228,700100.0
2014-05-15 10:30:00,72.7,73.12,72.44,72.97,340800.0,52.2352,52.537,52.0484,52.4292,340800.0
2014-05-15 11:00:00,72.97,73.02,72.4,72.49,478000.0,52.4292,52.4651,52.0197,52.0843,478000.0
2014-05-15 11:30:00,72.49,72.99,72.32,72.33,487200.0,52.0843,52.4436,51.9622,51.9694,487200.0
2014-05-15 12:00:00,72.33,72.42,72.13,72.33,447500.0,51.9694,52.034,51.8257,51.9694,447500.0
2014-05-15 12:30:00,72.33,72.5,71.71,72.38,735800.0,51.9694,52.0915,51.5239,52.0053,735800.0
2014-05-15 13:00:00,72.37,72.64,72.31,72.58,224500.0,51.9981,52.1921,51.955,52.149,224500.0
2014-05-15 13:30:00,72.59,72.85,72.24,72.84,244800.0,52.1562,52.343,51.9047,52.3358,244800.0
2014-05-15 14:00:00,72.82,73.24,72.75,73.08,382500.0,52.3214,52.6232,52.2711,52.5082,382500.0
2014-05-15 14:30:00,73.1,73.59,72.98,73.36,298300.0,52.5226,52.8747,52.4364,52.7094,298300.0
2014-05-15 15:00:00,73.36,73.41,73.0,73.2,287000.0,52.7094,52.7454,52.4508,52.5945,287000.0
2014-05-15 15:30:00,73.19,73.47,73.18,73.4,498700.0,52.5873,52.7885,52.5801,52.7382,498700.0
2014-05-16 09:30:00,73.23,73.23,72.47,72.94,737000.0,52.616,52.616,52.07,52.4077,737000.0
2014-05-16 10:00:00,72.9,72.97,72.03,72.06,586300.0,52.3789,52.4292,51.7538,51.7754,586300.0
2014-05-16 10:30:00,72.05,72.62,72.03,72.44,367100.0,51.7682,52.1777,51.7538,52.0484,367100.0
2014-05-16 11:00:00,72.45,72.64,72.23,72.48,315400.0,52.0556,52.1921,51.8975,52.0771,315400.0
2014-05-16 11:30:00,72.5,72.7,72.45,72.7,219000.0,52.0915,52.2352,52.0556,52.2352,219000.0
2014-05-16 12:00:00,72.7,72.99,72.59,72.92,248200.0,52.2352,52.4436,52.1562,52.3933,248200.0
2014-05-16 12:30:00,72.93,73.24,72.8,73.04,309900.0,52.4005,52.6232,52.3071,52.4795,309900.0
2014-05-16 13:00:00,73.05,73.21,72.91,73.2,171300.0,52.4867,52.6017,52.3861,52.5945,171300.0
2014-05-16 13:30:00,73.19,73.37,72.94,72.99,210800.0,52.5873,52.7166,52.4077,52.4436,210800.0
2014-05-16 14:00:00,72.99,73.04,72.87,72.91,94800.0,52.4436,52.4795,52.3574,52.3861,94800.0
2014-05-16 14:30:00,72.91,73.24,72.86,73.22,151700.0,52.3861,52.6232,52.3502,52.6088,151700.0
2014-05-16 15:00:00,73.23,73.45,73.14,73.14,236800.0,52.616,52.7741,52.5514,52.5514,236800.0
2014-05-16 15:30:00,73.14,73.37,73.06,73.13,689300.0,52.5514,52.7166,52.4939,52.5442,689300.0
2014-05-19 09:30:00,72.22,72.89,72.0,72.8,787100.0,51.8903,52.3717,51.7323,52.3071,787100.0
2014-05-19 10:00:00,72.82,73.4,72.58,73.15,683500.0,52.3214,52.7382,52.149,52.5585,683500.0
2014-05-19 10:30:00,73.17,73.34,72.9,73.26,342700.0,52.5729,52.6951,52.3789,52.6376,342700.0
2014-05-19 11:00:00,73.27,73.94,73.27,73.73,460300.0,52.6448,53.1262,52.6448,52.9753,460300.0
2014-05-19 11:30:00,73.73,73.79,73.6,73.77,502700.0,52.9753,53.0184,52.8819,53.004,502700.0
2014-05-19 12:00:00,73.77,74.07,73.69,74.01,286600.0,53.004,53.2196,52.9465,53.1765,286600.0
2014-05-19 12:30:00,74.02,74.05,73.8,74.0,271700.0,53.1836,53.2052,53.0256,53.1693,271700.0
2014-05-19 13:00:00,74.0,74.13,73.85,73.89,500700.0,53.1693,53.2627,53.0615,53.0902,500700.0
2014-05-19 13:30:00,73.87,73.98,73.81,73.89,136700.0,53.0759,53.1549,53.0328,53.0902,136700.0
2014-05-19 14:00:00,73.9,74.17,73.88,73.96,284700.0,53.0974,53.2914,53.083,53.1405,284700.0
2014-05-19 14:30:00,73.96,74.13,73.82,74.01,208100.0,53.1405,53.2627,53.0399,53.1765,208100.0
2014-05-19 15:00:00,74.01,74.19,73.95,74.19,247000.0,53.1765,53.3058,53.1333,53.3058,247000.0
2014-05-19 15:30:00,74.19,74.4,74.19,74.29,535600.0,53.3058,53.4567,53.3058,53.3776,535600.0
2014-05-20 09:30:00,74.21,74.3,73.16,73.27,417400.0,53.3202,53.3848,52.5657,52.6448,417400.0
2014-05-20 10:00:00,73.25,73.5,72.71,72.86,531200.0,52.6304,52.81,52.2424,52.3502,531200.0
2014-05-20 10:30:00,72.84,73.32,72.78,73.25,322500.0,52.3358,52.6807,52.2927,52.6304,322500.0
2014-05-20 11:00:00,73.25,73.25,72.79,72.85,161700.0,52.6304,52.6304,52.2999,52.343,161700.0
2014-05-20 11:30:00,72.86,73.25,72.78,72.9,258800.0,52.3502,52.6304,52.2927,52.3789,258800.0
2014-05-20 12:00:00,72.9,72.92,72.52,72.55,282900.0,52.3789,52.3933,52.1059,52.1274,282900.0
2014-05-20 12:30:00,72.57,72.73,72.5,72.69,172400.0,52.1418,52.2568,52.0915,52.228,172400.0
2014-05-20 13:00:00,72.69,72.73,72.5,72.63,282000.0,52.228,52.2568,52.0915,52.1849,282000.0
2014-05-20 13:30:00,72.63,72.7,72.28,72.3,311000.0,52.1849,52.2352,51.9334,51.9478,311000.0
2014-05-20 14:00:00,72.32,72.43,72.23,72.29,392500.0,51.9622,52.0412,51.8975,51.9406,392500.0
2014-05-20 14:30:00,72.29,72.3,72.17,72.28,498400.0,51.9406,51.9478,51.8544,51.9334,498400.0
2014-05-20 15:00:00,72.28,72.41,72.25,72.35,374500.0,51.9334,52.0268,51.9119,51.9837,374500.0
2014-05-20 15:30:00,72.36,72.67,72.36,72.48,545300.0,51.9909,52.2137,51.9909,52.0771,545300.0
2014-05-21 09:30:00,72.91,73.84,72.88,73.23,476900.0,52.3861,53.0543,52.3645,52.616,476900.0
2014-05-21 10:00:00,73.23,73.43,73.05,73.38,419500.0,52.616,52.7597,52.4867,52.7238,419500.0
2014-05-21 10:30:00,73.38,73.54,73.23,73.27,296500.0,52.7238,52.8388,52.616,52.6448,296500.0
2014-05-21 11:00:00,73.27,73.41,72.95,72.96,290000.0,52.6448,52.7454,52.4148,52.422,290000.0
2014-05-21 11:30:00,72.96,73.21,72.83,73.09,201800.0,52.422,52.6017,52.3286,52.5154,201800.0
2014-05-21 12:00:00,73.08,73.3,72.96,73.3,116400.0,52.5082,52.6663,52.422,52.6663,116400.0
2014-05-21 12:30:00,73.3,73.34,73.14,73.25,102000.0,52.6663,52.6951,52.5514,52.6304,102000.0
2014-05-21 13:00:00,73.27,73.5,73.27,73.34,146400.0,52.6448,52.81,52.6448,52.6951,146400.0
2014-05-21 13:30:00,73.34,73.43,73.29,73.4,101800.0,52.6951,52.7597,52.6591,52.7382,101800.0
2014-05-21 14:00:00,73.38,73.56,73.28,73.49,154400.0,52.7238,52.8531,52.6519,52.8028,154400.0
2014-05-21 14:30:00,73.47,73.71,73.43,73.7,210500.0,52.7885,52.9609,52.7597,52.9537,210500.0
2014-05-21 15:00:00,73.71,73.96,73.66,73.91,264100.0,52.9609,53.1405,52.925,53.1046,264100.0
2014-05-21 15:30:00,73.92,73.98,73.75,73.89,418700.0,53.1118,53.1549,52.9896,53.0902,418700.0
2014-05-22 09:30:00,74.06,75.15,74.06,74.73,407700.0,53.2124,53.9955,53.2124,53.6938,407700.0
2014-05-22 10:00:00,74.76,74.85,74.33,74.69,353700.0,53.7153,53.78,53.4064,53.665,353700.0
2014-05-22 10:30:00,74.66,74.99,74.62,74.79,217500.0,53.6435,53.8806,53.6147,53.7369,217500.0
2014-05-22 11:00:00,74.77,75.15,74.55,74.86,370500.0,53.7225,53.9955,53.5644,53.7872,370500.0
2014-05-22 11:30:00,74.87,75.0,74.6,74.9,159000.0,53.7944,53.8878,53.6004,53.8159,159000.0
2014-05-22 12:00:00,74.89,74.89,74.68,74.88,123800.0,53.8087,53.8087,53.6579,53.8016,123800.0
2014-05-22 12:30:00,74.89,74.95,74.5,74.52,173300.0,53.8087,53.8518,53.5285,53.5429,173300.0
2014-05-22 13:00:00,74.53,74.71,74.5,74.65,134100.0,53.5501,53.6794,53.5285,53.6363,134100.0
2014-05-22 13:30:00,74.68,74.94,74.6,74.92,223000.0,53.6579,53.8447,53.6004,53.8303,223000.0
2014-05-22 14:00:00,74.93,75.05,74.86,75.04,274900.0,53.8375,53.9237,53.7872,53.9165,274900.0
2014-05-22 14:30:00,75.06,75.19,75.01,75.16,261900.0,53.9309,54.0243,53.895,54.0027,261900.0
2014-05-22 15:00:00,75.16,75.19,74.92,74.95,358900.0,54.0027,54.0243,53.8303,53.8518,358900.0
2014-05-22 15:30:00,74.96,75.01,74.74,74.79,651700.0,53.859,53.895,53.701,53.7369,651700.0
2014-05-23 09:30:00,74.77,75.06,73.81,74.26,319700.0,53.7225,53.9309,53.0328,53.3561,319700.0
2014-05-23 10:00:00,74.29,74.87,74.29,74.84,222600.0,53.3776,53.7944,53.3776,53.7728,222600.0
2014-05-23 10:30:00,74.86,74.92,74.73,74.88,144500.0,53.7872,53.8303,53.6938,53.8016,144500.0
2014-05-23 11:00:00,74.9,74.95,74.71,74.73,239000.0,53.8159,53.8518,53.6794,53.6938,239000.0
2014-05-23 11:30:00,74.73,74.82,74.66,74.77,193800.0,53.6938,53.7584,53.6435,53.7225,193800.0
2014-05-23 12:00:00,74.76,74.95,74.73,74.88,171700.0,53.7153,53.8518,53.6938,53.8016,171700.0
2014-05-23 12:30:00,74.89,74.98,74.82,74.98,152400.0,53.8087,53.8734,53.7584,53.8734,152400.0
2014-05-23 13:00:00,74.98,75.0,74.84,74.88,146200.0,53.8734,53.8878,53.7728,53.8016,146200.0
2014-05-23 13:30:00,74.88,74.92,74.73,74.84,132800.0,53.8016,53.8303,53.6938,53.7728,132800.0
2014-05-23 14:00:00,74.83,75.0,74.82,74.96,152400.0,53.7656,53.8878,53.7584,53.859,152400.0
2014-05-23 14:30:00,74.97,75.03,74.93,74.98,183200.0,53.8662,53.9093,53.8375,53.8734,183200.0
2014-05-23 15:00:00,74.98,75.0,74.87,74.93,154400.0,53.8734,53.8878,53.7944,53.8375,154400.0
2014-05-23 15:30:00,74.91,75.02,74.86,74.92,317700.0,53.8231,53.9021,53.7872,53.8303,317700.0
2014-05-27 09:30:00,75.31,75.48,74.53,74.58,581100.0,54.1105,54.2327,53.5501,53.586,581100.0
2014-05-27 10:00:00,74.61,75.24,74.57,75.23,309800.0,53.6076,54.0602,53.5788,54.053,309800.0
2014-05-27 10:30:00,75.22,75.53,75.03,75.52,406500.0,54.0458,54.2686,53.9093,54.2614,406500.0
2014-05-27 11:00:00,75.51,75.58,75.22,75.35,311500.0,54.2542,54.3045,54.0458,54.1392,311500.0
2014-05-27 11:30:00,75.35,75.58,75.35,75.54,267900.0,54.1392,54.3045,54.1392,54.2758,267900.0
2014-05-27 12:00:00,75.54,75.55,75.13,75.16,175000.0,54.2758,54.2829,53.9812,54.0027,175000.0
2014-05-27 12:30:00,75.16,75.4,75.16,75.29,74800.0,54.0027,54.1752,54.0027,54.0961,74800.0
2014-05-27 13:00:00,75.29,75.29,75.12,75.24,105100.0,54.0961,54.0961,53.974,54.0602,105100.0
2014-05-27 13:30:00,75.25,75.3,75.04,75.24,123700.0,54.0674,54.1033,53.9165,54.0602,123700.0
2014-05-27 14:00:00,75.25,75.39,75.22,75.31,124300.0,54.0674,54.168,54.0458,54.1105,124300.0
2014-05-27 14:30:00,75.3,75.3,75.17,75.19,131600.0,54.1033,54.1033,54.0099,54.0243,131600.0
2014-05-27 15:00:00,75.2,75.7,75.11,75.69,673500.0,54.0315,54.3907,53.9668,54.3835,673500.0
2014-05-27 15:30:00,75.68,75.95,75.62,75.93,1094000.0,54.3764,54.5704,54.3332,54.556,1094000.0
2014-05-28 09:30:00,76.39,76.4,76.0,76.06,841700.0,54.8865,54.8937,54.6063,54.6494,841700.0
2014-05-28 10:00:00,76.07,76.07,75.44,75.51,469100.0,54.6566,54.6566,54.2039,54.2542,469100.0
2014-05-28 10:30:00,75.52,75.58,74.98,75.33,762300.0,54.2614,54.3045,53.8734,54.1249,762300.0
2014-05-28 11:00:00,75.32,75.69,75.07,75.62,436400.0,54.1177,54.3835,53.9381,54.3332,436400.0
2014-05-28 11:30:00,75.6,76.12,75.6,75.68,204700.0,54.3189,54.6925,54.3189,54.3764,204700.0
2014-05-28 12:00:00,75.68,75.87,75.66,75.67,217700.0,54.3764,54.5129,54.362,54.3692,217700.0
2014-05-28 12:30:00,75.68,75.84,75.61,75.81,156100.0,54.3764,54.4913,54.3261,54.4698,156100.0
2014-05-28 13:00:00,75.81,75.95,75.72,75.76,158300.0,54.4698,54.5704,54.4051,54.4338,158300.0
2014-05-28 13:30:00,75.76,76.18,75.76,76.06,391500.0,54.4338,54.7356,54.4338,54.6494,391500.0
2014-05-28 14:00:00,76.07,76.32,76.04,76.26,315100.0,54.6566,54.8362,54.635,54.7931,315100.0
2014-05-28 14:30:00,76.27,76.31,76.07,76.2,166700.0,54.8003,54.829,54.6566,54.75,166700.0
2014-05-28 15:00:00,76.18,76.26,76.08,76.18,208600.0,54.7356,54.7931,54.6638,54.7356,208600.0
2014-05-28 15:30:00,76.18,76.32,75.91,75.96,565900.0,54.7356,54.8362,54.5416,54.5775,565900.0
2014-05-29 09:30:00,76.49,76.5,75.99,76.11,747600.0,54.9583,54.9655,54.5991,54.6853,747600.0
2014-05-29 10:00:00,76.1,76.36,76.06,76.24,449200.0,54.6781,54.8649,54.6494,54.7787,449200.0
2014-05-29 10:30:00,76.23,76.49,76.17,76.4,315700.0,54.7715,54.9583,54.7284,54.8937,315700.0
2014-05-29 11:00:00,76.4,77.0,76.27,76.96,423200.0,54.8937,55.3248,54.8003,55.296,423200.0
2014-05-29 11:30:00,76.95,77.0,76.75,76.82,169500.0,55.2889,55.3248,55.1452,55.1954,169500.0
2014-05-29 12:00:00,76.82,77.1,76.77,76.83,258100.0,55.1954,55.3966,55.1595,55.2026,258100.0
2014-05-29 12:30:00,76.83,76.95,76.7,76.82,110200.0,55.2026,55.2889,55.1092,55.1954,110200.0
2014-05-29 13:00:00,76.81,76.84,76.65,76.82,74300.0,55.1883,55.2098,55.0733,55.1954,74300.0
2014-05-29 13:30:00,76.83,76.88,76.71,76.79,119000.0,55.2026,55.2386,55.1164,55.1739,119000.0
2014-05-29 14:00:00,76.79,76.82,76.64,76.74,171300.0,55.1739,55.1954,55.0661,55.138,171300.0
2014-05-29 14:30:00,76.75,77.08,76.74,77.04,175200.0,55.1452,55.3823,55.138,55.3535,175200.0
2014-05-29 15:00:00,77.05,77.12,76.99,77.06,236200.0,55.3607,55.411,55.3176,55.3679,236200.0
2014-05-29 15:30:00,77.08,77.1,76.86,77.02,332000.0,55.3823,55.3966,55.2242,55.3391,332000.0
2014-05-30 09:30:00,76.98,77.07,76.4,76.95,404200.0,55.3104,55.3751,54.8937,55.2889,404200.0
2014-05-30 10:00:00,76.93,77.23,76.8,76.99,356800.0,55.2745,55.49,55.1811,55.3176,356800.0
2014-05-30 10:30:00,76.99,77.0,76.68,76.76,214400.0,55.3176,55.3248,55.0949,55.1523,214400.0
2014-05-30 11:00:00,76.76,76.96,76.65,76.65,228000.0,55.1523,55.296,55.0733,55.0733,228000.0
2014-05-30 11:30:00,76.65,76.7,76.47,76.57,229000.0,55.0733,55.1092,54.944,55.0158,229000.0
2014-05-30 12:00:00,76.57,76.7,76.45,76.47,186200.0,55.0158,55.1092,54.9296,54.944,186200.0
2014-05-30 12:30:00,76.47,76.48,75.95,76.01,265600.0,54.944,54.9512,54.5704,54.6135,265600.0
2014-05-30 13:00:00,76.0,76.36,75.98,76.29,278900.0,54.6063,54.8649,54.5919,54.8146,278900.0
2014-05-30 13:30:00,76.29,76.3,76.06,76.19,202100.0,54.8146,54.8218,54.6494,54.7428,202100.0
2014-05-30 14:00:00,76.19,76.49,76.18,76.38,218300.0,54.7428,54.9583,54.7356,54.8793,218300.0
2014-05-30 14:30:00,76.39,76.46,76.25,76.25,204600.0,54.8865,54.9368,54.7859,54.7859,204600.0
2014-05-30 15:00:00,76.26,76.37,76.19,76.2,432800.0,54.7931,54.8721,54.7428,54.75,432800.0
2014-05-30 15:30:00,76.19,76.58,76.19,76.51,702300.0,54.7428,55.023,54.7428,54.9727,702300.0
2014-06-02 09:30:00,76.92,76.99,76.25,76.76,517200.0,55.2673,55.3176,54.7859,55.1523,517200.0
2014-06-02 10:00:00,76.76,76.76,76.08,76.61,250900.0,55.1523,55.1523,54.6638,55.0446,250900.0
2014-06-02 10:30:00,76.61,77.2,76.58,76.98,386100.0,55.0446,55.4685,55.023,55.3104,386100.0
2014-06-02 11:00:00,76.99,77.19,76.87,77.16,191400.0,55.3176,55.4613,55.2314,55.4397,191400.0
2014-06-02 11:30:00,77.16,77.35,77.08,77.28,176400.0,55.4397,55.5763,55.3823,55.526,176400.0
2014-06-02 12:00:00,77.29,77.47,77.25,77.36,193500.0,55.5331,55.6625,55.5044,55.5834,193500.0
2014-06-02 12:30:00,77.36,77.5,77.35,77.42,111300.0,55.5834,55.684,55.5763,55.6266,111300.0
2014-06-02 13:00:00,77.43,77.55,77.36,77.5,205400.0,55.6337,55.72,55.5834,55.684,205400.0
2014-06-02 13:30:00,77.5,77.51,77.37,77.5,126600.0,55.684,55.6912,55.5906,55.684,126600.0
2014-06-02 14:00:00,77.5,77.57,77.38,77.49,132600.0,55.684,55.7343,55.5978,55.6768,132600.0
2014-06-02 14:30:00,77.5,77.56,77.43,77.52,103100.0,55.684,55.7271,55.6337,55.6984,103100.0
2014-06-02 15:00:00,77.54,77.54,77.36,77.37,246200.0,55.7128,55.7128,55.5834,55.5906,246200.0
2014-06-02 15:30:00,77.38,77.5,77.35,77.43,416200.0,55.5978,55.684,55.5763,55.6337,416200.0
2014-06-03 09:30:00,75.3,75.31,74.2,75.26,1622200.0,54.1033,54.1105,53.313,54.0746,1622200.0
2014-06-03 10:00:00,75.28,75.68,75.18,75.36,865900.0,54.089,54.3764,54.0171,54.1464,865900.0
2014-06-03 10:30:00,75.35,75.46,74.69,74.7,721500.0,54.1392,54.2183,53.665,53.6722,721500.0
2014-06-03 11:00:00,74.7,74.83,74.52,74.63,487200.0,53.6722,53.7656,53.5429,53.6219,487200.0
2014-06-03 11:30:00,74.62,74.76,74.28,74.44,423100.0,53.6147,53.7153,53.3704,53.4854,423100.0
2014-06-03 12:00:00,74.45,74.72,74.43,74.56,455400.0,53.4926,53.6866,53.4782,53.5716,455400.0
2014-06-03 12:30:00,74.58,75.05,74.56,74.98,679200.0,53.586,53.9237,53.5716,53.8734,679200.0
2014-06-03 13:00:00,74.97,75.0,74.87,74.93,310100.0,53.8662,53.8878,53.7944,53.8375,310100.0
2014-06-03 13:30:00,74.94,75.2,74.93,75.19,331800.0,53.8447,54.0315,53.8375,54.0243,331800.0
2014-06-03 14:00:00,75.19,75.2,75.03,75.06,308400.0,54.0243,54.0315,53.9093,53.9309,308400.0
2014-06-03 14:30:00,75.06,75.35,75.05,75.32,362000.0,53.9309,54.1392,53.9237,54.1177,362000.0
2014-06-03 15:00:00,75.32,75.6,75.3,75.6,582800.0,54.1177,54.3189,54.1033,54.3189,582800.0
2014-06-03 15:30:00,75.59,75.6,75.33,75.43,900600.0,54.3117,54.3189,54.1249,54.1967,900600.0
2014-06-04 09:30:00,75.03,75.21,74.45,75.15,523400.0,53.9093,54.0387,53.4926,53.9955,523400.0
2014-06-04 10:00:00,75.15,75.79,75.15,75.67,333400.0,53.9955,54.4554,53.9955,54.3692,333400.0
2014-06-04 10:30:00,75.7,75.84,75.48,75.84,233200.0,54.3907,54.4913,54.2327,54.4913,233200.0
2014-06-04 11:00:00,75.81,75.84,75.5,75.56,187200.0,54.4698,54.4913,54.247,54.2901,187200.0
2014-06-04 11:30:00,75.55,75.75,75.5,75.65,153300.0,54.2829,54.4267,54.247,54.3548,153300.0
2014-06-04 12:00:00,75.64,75.87,75.64,75.83,166700.0,54.3476,54.5129,54.3476,54.4841,166700.0
2014-06-04 12:30:00,75.83,75.9,75.72,75.83,153100.0,54.4841,54.5344,54.4051,54.4841,153100.0
2014-06-04 13:00:00,75.83,75.99,75.78,75.96,145700.0,54.4841,54.5991,54.4482,54.5775,145700.0
2014-06-04 13:30:00,75.96,76.33,75.93,76.32,178800.0,54.5775,54.8434,54.556,54.8362,178800.0
2014-06-04 14:00:00,76.33,76.34,76.07,76.19,200800.0,54.8434,54.8506,54.6566,54.7428,200800.0
2014-06-04 14:30:00,76.2,76.4,75.93,76.38,273300.0,54.75,54.8937,54.556,54.8793,273300.0
2014-06-04 15:00:00,76.38,76.49,76.15,76.31,369700.0,54.8793,54.9583,54.7141,54.829,369700.0
2014-06-04 15:30:00,76.31,76.32,76.04,76.19,477500.0,54.829,54.8362,54.635,54.7428,477500.0
2014-06-05 09:30:00,76.37,76.59,75.01,75.3,477700.0,54.8721,55.0302,53.895,54.1033,477700.0
2014-06-05 10:00:00,75.34,75.45,75.05,75.4,359600.0,54.1321,54.2111,53.9237,54.1752,359600.0
2014-06-05 10:30:00,75.38,75.41,75.01,75.2,417300.0,54.1608,54.1824,53.895,54.0315,417300.0
2014-06-05 11:00:00,75.16,75.37,75.1,75.26,252200.0,54.0027,54.1536,53.9596,54.0746,252200.0
2014-06-05 11:30:00,75.26,75.72,75.26,75.58,334300.0,54.0746,54.4051,54.0746,54.3045,334300.0
2014-06-05 12:00:00,75.58,75.67,75.4,75.44,163900.0,54.3045,54.3692,54.1752,54.2039,163900.0
2014-06-05 12:30:00,75.43,75.63,75.38,75.49,202800.0,54.1967,54.3404,54.1608,54.2398,202800.0
2014-06-05 13:00:00,75.5,75.57,75.33,75.36,144200.0,54.247,54.2973,54.1249,54.1464,144200.0
2014-06-05 13:30:00,75.36,75.5,75.3,75.35,97700.0,54.1464,54.247,54.1033,54.1392,97700.0
2014-06-05 14:00:00,75.33,75.41,75.26,75.32,165100.0,54.1249,54.1824,54.0746,54.1177,165100.0
2014-06-05 14:30:00,75.32,75.34,75.06,75.07,227100.0,54.1177,54.1321,53.9309,53.9381,227100.0
2014-06-05 15:00:00,75.07,75.13,75.01,75.06,338600.0,53.9381,53.9812,53.895,53.9309,338600.0
2014-06-05 15:30:00,75.06,75.2,75.0,75.15,582200.0,53.9309,54.0315,53.8878,53.9955,582200.0
2014-06-06 09:30:00,75.07,75.07,74.09,74.31,643200.0,53.9381,53.9381,53.2339,53.392,643200.0
2014-06-06 10:00:00,74.38,74.95,74.31,74.94,362200.0,53.4423,53.8518,53.392,53.8447,362200.0
2014-06-06 10:30:00,74.94,74.95,74.6,74.74,254700.0,53.8447,53.8518,53.6004,53.701,254700.0
2014-06-06 11:00:00,74.72,74.91,74.64,74.65,312200.0,53.6866,53.8231,53.6291,53.6363,312200.0
2014-06-06 11:30:00,74.64,74.76,74.2,74.21,298200.0,53.6291,53.7153,53.313,53.3202,298200.0
2014-06-06 12:00:00,74.22,74.5,74.22,74.48,304900.0,53.3273,53.5285,53.3273,53.5142,304900.0
2014-06-06 12:30:00,74.48,74.58,74.34,74.36,197500.0,53.5142,53.586,53.4136,53.4279,197500.0
2014-06-06 13:00:00,74.36,74.41,74.27,74.28,226900.0,53.4279,53.4639,53.3633,53.3704,226900.0
2014-06-06 13:30:00,74.29,74.35,74.2,74.32,233600.0,53.3776,53.4207,53.313,53.3992,233600.0
2014-06-06 14:00:00,74.33,74.48,74.27,74.38,144600.0,53.4064,53.5142,53.3633,53.4423,144600.0
2014-06-06 14:30:00,74.38,74.38,74.26,74.31,125500.0,53.4423,53.4423,53.3561,53.392,125500.0
2014-06-06 15:00:00,74.3,74.44,74.26,74.38,215800.0,53.3848,53.4854,53.3561,53.4423,215800.0
2014-06-06 15:30:00,74.38,74.47,74.34,74.44,426300.0,53.4423,53.507,53.4136,53.4854,426300.0
2014-06-09 09:30:00,73.16,73.16,71.5,72.61,1948300.0,52.5657,52.5657,51.373,52.1705,1948300.0
2014-06-09 10:00:00,72.62,73.3,72.58,72.98,830300.0,52.1777,52.6663,52.149,52.4364,830300.0
2014-06-09 10:30:00,72.99,73.17,72.83,72.89,459400.0,52.4436,52.5729,52.3286,52.3717,459400.0
2014-06-09 11:00:00,72.91,73.28,72.82,73.18,323600.0,52.3861,52.6519,52.3214,52.5801,323600.0
2014-06-09 11:30:00,73.17,73.45,72.96,72.97,309000.0,52.5729,52.7741,52.422,52.4292,309000.0
2014-06-09 12:00:00,72.98,73.03,72.75,72.91,248100.0,52.4364,52.4723,52.2711,52.3861,248100.0
2014-06-09 12:30:00,72.92,72.96,72.23,72.46,546900.0,52.3933,52.422,51.8975,52.0628,546900.0
2014-06-09 13:00:00,72.46,72.76,72.46,72.63,227400.0,52.0628,52.2783,52.0628,52.1849,227400.0
2014-06-09 13:30:00,72.64,72.91,72.58,72.63,231800.0,52.1921,52.3861,52.149,52.1849,231800.0
2014-06-09 14:00:00,72.62,72.64,72.31,72.36,284100.0,52.1777,52.1921,51.955,51.9909,284100.0
2014-06-09 14:30:00,72.37,72.67,72.21,72.47,484200.0,51.9981,52.2137,51.8831,52.07,484200.0
2014-06-09 15:00:00,72.46,72.95,72.34,72.73,490400.0,52.0628,52.4148,51.9766,52.2568,490400.0
2014-06-09 15:30:00,72.73,72.92,72.71,72.84,789500.0,52.2568,52.3933,52.2424,52.3358,789500.0
2014-06-10 09:30:00,71.7,72.03,71.28,71.45,1466100.0,51.5167,51.7538,51.2149,51.3371,1466100.0
2014-06-10 10:00:00,71.43,71.54,71.1,71.36,719900.0,51.3227,51.4017,51.0856,51.2724,719900.0
2014-06-10 10:30:00,71.36,71.64,71.24,71.5,509100.0,51.2724,51.4736,51.1862,51.373,509100.0
2014-06-10 11:00:00,71.53,71.54,71.3,71.32,559100.0,51.3946,51.4017,51.2293,51.2437,559100.0
2014-06-10 11:30:00,71.34,71.92,71.32,71.82,745700.0,51.258,51.6748,51.2437,51.6029,745700.0
2014-06-10 12:00:00,71.82,71.92,71.68,71.88,337300.0,51.6029,51.6748,51.5023,51.646,337300.0
2014-06-10 12:30:00,71.88,72.21,71.83,72.2,289000.0,51.646,51.8831,51.6101,51.876,289000.0
2014-06-10 13:00:00,72.2,72.26,71.99,72.15,190300.0,51.876,51.9191,51.7251,51.84,190300.0
2014-06-10 13:30:00,72.16,72.61,72.14,72.45,319300.0,51.8472,52.1705,51.8329,52.0556,319300.0
2014-06-10 14:00:00,72.45,72.8,72.34,72.8,294700.0,52.0556,52.3071,51.9766,52.3071,294700.0
2014-06-10 14:30:00,72.79,72.8,72.52,72.53,274800.0,52.2999,52.3071,52.1059,52.1131,274800.0
2014-06-10 15:00:00,72.54,72.78,72.54,72.67,618000.0,52.1203,52.2927,52.1203,52.2137,618000.0
2014-06-10 15:30:00,72.67,73.04,72.62,73.03,854100.0,52.2137,52.4795,52.1777,52.4723,854100.0
2014-06-11 09:30:00,73.3,74.68,73.3,74.38,1248800.0,52.6663,53.6579,52.6663,53.4423,1248800.0
2014-06-11 10:00:00,74.37,74.37,73.85,74.02,556500.0,53.4351,53.4351,53.0615,53.1836,556500.0
2014-06-11 10:30:00,74.02,74.29,73.71,74.2,576500.0,53.1836,53.3776,52.9609,53.313,576500.0
2014-06-11 11:00:00,74.2,74.32,73.71,73.87,397300.0,53.313,53.3992,52.9609,53.0759,397300.0
2014-06-11 11:30:00,73.88,74.06,73.76,73.95,202000.0,53.083,53.2124,52.9968,53.1333,202000.0
2014-06-11 12:00:00,73.94,74.02,73.69,73.77,225800.0,53.1262,53.1836,52.9465,53.004,225800.0
2014-06-11 12:30:00,73.77,74.0,73.77,73.94,127700.0,53.004,53.1693,53.004,53.1262,127700.0
2014-06-11 13:00:00,73.93,73.94,73.78,73.93,93600.0,53.119,53.1262,53.0112,53.119,93600.0
2014-06-11 13:30:00,73.95,73.98,73.61,73.62,158600.0,53.1333,53.1549,52.8891,52.8962,158600.0
2014-06-11 14:00:00,73.62,73.65,73.38,73.48,169700.0,52.8962,52.9178,52.7238,52.7956,169700.0
2014-06-11 14:30:00,73.49,73.73,73.49,73.68,144500.0,52.8028,52.9753,52.8028,52.9393,144500.0
2014-06-11 15:00:00,73.69,73.81,73.65,73.81,182000.0,52.9465,53.0328,52.9178,53.0328,182000.0
2014-06-11 15:30:00,73.81,73.97,73.75,73.79,480500.0,53.0328,53.1477,52.9896,53.0184,480500.0
2014-06-12 09:30:00,73.95,73.95,73.25,73.36,256100.0,53.1333,53.1333,52.6304,52.7094,256100.0
2014-06-12 10:00:00,73.37,73.58,73.1,73.13,211500.0,52.7166,52.8675,52.5226,52.5442,211500.0
2014-06-12 10:30:00,73.11,73.6,73.02,73.53,372200.0,52.5298,52.8819,52.4651,52.8316,372200.0
2014-06-12 11:00:00,73.53,73.67,73.45,73.67,109000.0,52.8316,52.9322,52.7741,52.9322,109000.0
2014-06-12 11:30:00,73.67,73.67,73.46,73.55,101300.0,52.9322,52.9322,52.7813,52.8459,101300.0
2014-06-12 12:00:00,73.55,73.55,73.29,73.42,101400.0,52.8459,52.8459,52.6591,52.7525,101400.0
2014-06-12 12:30:00,73.43,73.43,73.06,73.22,89000.0,52.7597,52.7597,52.4939,52.6088,89000.0
2014-06-12 13:00:00,73.22,73.26,73.04,73.05,81600.0,52.6088,52.6376,52.4795,52.4867,81600.0
2014-06-12 13:30:00,73.08,73.08,72.83,72.97,168600.0,52.5082,52.5082,52.3286,52.4292,168600.0
2014-06-12 14:00:00,72.93,72.97,72.75,72.81,119300.0,52.4005,52.4292,52.2711,52.3142,119300.0
2014-06-12 14:30:00,72.81,72.86,72.7,72.74,118300.0,52.3142,52.3502,52.2352,52.264,118300.0
2014-06-12 15:00:00,72.73,72.77,72.51,72.63,193500.0,52.2568,52.2855,52.0987,52.1849,193500.0
2014-06-12 15:30:00,72.66,72.74,72.57,72.73,605600.0,52.2065,52.264,52.1418,52.2568,605600.0
2014-06-13 09:30:00,73.13,73.42,72.72,73.1,303000.0,52.5442,52.7525,52.2496,52.5226,303000.0
2014-06-13 10:00:00,73.1,73.53,72.9,73.19,442200.0,52.5226,52.8316,52.3789,52.5873,442200.0
2014-06-13 10:30:00,73.21,73.77,73.2,73.76,261900.0,52.6017,53.004,52.5945,52.9968,261900.0
2014-06-13 11:00:00,73.76,73.79,73.5,73.54,185000.0,52.9968,53.0184,52.81,52.8388,185000.0
2014-06-13 11:30:00,73.54,73.58,73.33,73.45,130400.0,52.8388,52.8675,52.6879,52.7741,130400.0
2014-06-13 12:00:00,73.46,74.04,73.44,73.96,254700.0,52.7813,53.198,52.7669,53.1405,254700.0
2014-06-13 12:30:00,73.95,73.95,73.75,73.76,101400.0,53.1333,53.1333,52.9896,52.9968,101400.0
2014-06-13 13:00:00,73.77,73.85,73.66,73.82,81800.0,53.004,53.0615,52.925,53.0399,81800.0
2014-06-13 13:30:00,73.81,73.86,73.67,73.78,86900.0,53.0328,53.0687,52.9322,53.0112,86900.0
2014-06-13 14:00:00,73.79,73.92,73.72,73.84,98200.0,53.0184,53.1118,52.9681,53.0543,98200.0
2014-06-13 14:30:00,73.84,73.89,73.7,73.75,116100.0,53.0543,53.0902,52.9537,52.9896,116100.0
2014-06-13 15:00:00,73.75,73.89,73.59,73.6,193900.0,52.9896,53.0902,52.8747,52.8819,193900.0
2014-06-13 15:30:00,73.6,73.76,73.53,73.76,400700.0,52.8819,52.9968,52.8316,52.9968,400700.0
2014-06-16 09:30:00,73.09,73.09,72.57,72.84,711900.0,52.5154,52.5154,52.1418,52.3358,711900.0
2014-06-16 10:00:00,72.84,73.27,72.72,73.01,469600.0,52.3358,52.6448,52.2496,52.458,469600.0
2014-06-16 10:30:00,73.03,73.1,72.86,72.96,229700.0,52.4723,52.5226,52.3502,52.422,229700.0
2014-06-16 11:00:00,72.96,72.99,72.6,72.82,366900.0,52.422,52.4436,52.1634,52.3214,366900.0
2014-06-16 11:30:00,72.81,72.81,72.6,72.74,193700.0,52.3142,52.3142,52.1634,52.264,193700.0
2014-06-16 12:00:00,72.72,72.9,72.68,72.87,183700.0,52.2496,52.3789,52.2208,52.3574,183700.0
2014-06-16 12:30:00,72.85,73.11,72.77,73.09,163000.0,52.343,52.5298,52.2855,52.5154,163000.0
2014-06-16 13:00:00,73.08,73.22,72.97,73.08,183000.0,52.5082,52.6088,52.4292,52.5082,183000.0
2014-06-16 13:30:00,73.1,73.13,72.77,72.85,197000.0,52.5226,52.5442,52.2855,52.343,197000.0
2014-06-16 14:00:00,72.84,73.03,72.81,73.02,149800.0,52.3358,52.4723,52.3142,52.4651,149800.0
2014-06-16 14:30:00,73.03,73.05,72.87,72.89,185100.0,52.4723,52.4867,52.3574,52.3717,185100.0
2014-06-16 15:00:00,72.89,73.11,72.85,72.97,286300.0,52.3717,52.5298,52.343,52.4292,286300.0
2014-06-16 15:30:00,72.98,73.2,72.97,73.18,507700.0,52.4364,52.5945,52.4292,52.5801,507700.0
2014-06-17 09:30:00,73.01,73.25,72.7,73.04,378300.0,52.458,52.6304,52.2352,52.4795,378300.0
2014-06-17 10:00:00,73.04,73.45,72.96,73.3,237700.0,52.4795,52.7741,52.422,52.6663,237700.0
2014-06-17 10:30:00,73.31,73.31,72.88,73.03,304800.0,52.6735,52.6735,52.3645,52.4723,304800.0
2014-06-17 11:00:00,73.01,73.16,72.87,73.08,226200.0,52.458,52.5657,52.3574,52.5082,226200.0
2014-06-17 11:30:00,73.08,73.33,73.07,73.26,147500.0,52.5082,52.6879,52.5011,52.6376,147500.0
2014-06-17 12:00:00,73.25,73.34,73.22,73.25,144400.0,52.6304,52.6951,52.6088,52.6304,144400.0
2014-06-17 12:30:00,73.26,73.63,73.26,73.63,284700.0,52.6376,52.9034,52.6376,52.9034,284700.0
2014-06-17 13:00:00,73.62,73.73,73.49,73.53,198900.0,52.8962,52.9753,52.8028,52.8316,198900.0
2014-06-17 13:30:00,73.54,73.84,73.53,73.82,172600.0,52.8388,53.0543,52.8316,53.0399,172600.0
2014-06-17 14:00:00,73.83,73.85,73.6,73.77,275400.0,53.0471,53.0615,52.8819,53.004,275400.0
2014-06-17 14:30:00,73.78,74.03,73.78,74.0,300100.0,53.0112,53.1908,53.0112,53.1693,300100.0
2014-06-17 15:00:00,74.0,74.07,73.78,73.87,369400.0,53.1693,53.2196,53.0112,53.0759,369400.0
2014-06-17 15:30:00,73.87,73.89,73.58,73.67,450200.0,53.0759,53.0902,52.8675,52.9322,450200.0
2014-06-18 09:30:00,73.04,73.32,72.35,72.58,557200.0,52.8333,53.0359,52.3342,52.5006,557200.0
2014-06-18 10:00:00,72.58,72.93,72.43,72.92,521600.0,52.5006,52.7538,52.3921,52.7465,521600.0
2014-06-18 10:30:00,72.92,73.56,72.83,73.11,620700.0,52.7465,53.2095,52.6814,52.884,620700.0
2014-06-18 11:00:00,73.09,73.49,73.02,73.44,167300.0,52.8695,53.1588,52.8189,53.1227,167300.0
2014-06-18 11:30:00,73.42,73.75,73.28,73.72,265700.0,53.1082,53.3469,53.0069,53.3252,265700.0
2014-06-18 12:00:00,73.72,73.83,73.66,73.69,152700.0,53.3252,53.4048,53.2818,53.3035,152700.0
2014-06-18 12:30:00,73.69,73.84,73.67,73.78,135800.0,53.3035,53.412,53.289,53.3686,135800.0
2014-06-18 13:00:00,73.78,73.8,73.61,73.69,99900.0,53.3686,53.3831,53.2456,53.3035,99900.0
2014-06-18 13:30:00,73.69,73.77,73.46,73.75,140800.0,53.3035,53.3614,53.1371,53.3469,140800.0
2014-06-18 14:00:00,73.76,73.93,73.48,73.76,226100.0,53.3541,53.4771,53.1516,53.3541,226100.0
2014-06-18 14:30:00,73.77,74.04,73.75,74.04,267600.0,53.3614,53.5567,53.3469,53.5567,267600.0
2014-06-18 15:00:00,74.03,74.42,74.01,74.36,511900.0,53.5494,53.8316,53.535,53.7882,511900.0
2014-06-18 15:30:00,74.36,74.46,74.11,74.17,996400.0,53.7882,53.8605,53.6073,53.6507,996400.0
2014-06-19 09:30:00,74.44,75.39,74.43,75.27,791800.0,53.846,54.5332,53.8388,54.4464,791800.0
2014-06-19 10:00:00,75.28,75.55,74.97,75.11,739400.0,54.4536,54.6489,54.2294,54.3307,739400.0
2014-06-19 10:30:00,75.11,75.28,75.0,75.04,224500.0,54.3307,54.4536,54.2511,54.28,224500.0
2014-06-19 11:00:00,75.04,75.12,74.8,74.8,256900.0,54.28,54.3379,54.1064,54.1064,256900.0
2014-06-19 11:30:00,74.78,74.9,74.71,74.86,200100.0,54.092,54.1788,54.0413,54.1498,200100.0
2014-06-19 12:00:00,74.89,74.95,74.8,74.82,121300.0,54.1715,54.2149,54.1064,54.1209,121300.0
2014-06-19 12:30:00,74.82,75.02,74.73,74.77,144600.0,54.1209,54.2656,54.0558,54.0847,144600.0
2014-06-19 13:00:00,74.77,74.87,74.66,74.79,195500.0,54.0847,54.1571,54.0052,54.0992,195500.0
2014-06-19 13:30:00,74.82,74.84,74.61,74.79,115800.0,54.1209,54.1354,53.969,54.0992,115800.0
2014-06-19 14:00:00,74.78,74.89,74.73,74.75,100200.0,54.092,54.1715,54.0558,54.0703,100200.0
2014-06-19 14:30:00,74.73,74.81,74.69,74.76,119100.0,54.0558,54.1137,54.0269,54.0775,119100.0
2014-06-19 15:00:00,74.77,75.0,74.76,74.88,192400.0,54.0847,54.2511,54.0775,54.1643,192400.0
2014-06-19 15:30:00,74.88,75.0,74.83,74.91,459000.0,54.1643,54.2511,54.1281,54.186,459000.0
2014-06-20 09:30:00,75.44,75.44,74.78,75.06,382800.0,54.5694,54.5694,54.092,54.2945,382800.0
2014-06-20 10:00:00,75.08,75.18,74.71,74.71,260300.0,54.309,54.3813,54.0413,54.0413,260300.0
2014-06-20 10:30:00,74.75,75.12,74.72,75.07,235800.0,54.0703,54.3379,54.0486,54.3017,235800.0
2014-06-20 11:00:00,75.07,75.1,74.83,74.84,137100.0,54.3017,54.3234,54.1281,54.1354,137100.0
2014-06-20 11:30:00,74.84,74.88,74.7,74.8,204600.0,54.1354,54.1643,54.0341,54.1064,204600.0
2014-06-20 12:00:00,74.8,74.9,74.72,74.89,161400.0,54.1064,54.1788,54.0486,54.1715,161400.0
2014-06-20 12:30:00,74.87,75.0,74.85,74.89,135300.0,54.1571,54.2511,54.1426,54.1715,135300.0
2014-06-20 13:00:00,74.89,75.0,74.85,74.99,177100.0,54.1715,54.2511,54.1426,54.2439,177100.0
2014-06-20 13:30:00,74.99,75.05,74.97,74.99,208500.0,54.2439,54.2873,54.2294,54.2439,208500.0
2014-06-20 14:00:00,75.0,75.2,74.98,75.2,170900.0,54.2511,54.3958,54.2366,54.3958,170900.0
2014-06-20 14:30:00,75.2,75.45,75.19,75.42,275900.0,54.3958,54.5766,54.3885,54.5549,275900.0
2014-06-20 15:00:00,75.41,75.41,75.19,75.23,310900.0,54.5477,54.5477,54.3885,54.4175,310900.0
2014-06-20 15:30:00,75.23,75.39,75.22,75.34,957700.0,54.4175,54.5332,54.4102,54.497,957700.0
2014-06-23 09:30:00,74.7,75.0,74.38,74.82,481900.0,54.0341,54.2511,53.8026,54.1209,481900.0
2014-06-23 10:00:00,74.85,75.03,74.5,74.7,415700.0,54.1426,54.2728,53.8894,54.0341,415700.0
2014-06-23 10:30:00,74.73,74.8,74.55,74.63,243800.0,54.0558,54.1064,53.9256,53.9835,243800.0
2014-06-23 11:00:00,74.61,74.74,74.5,74.67,148400.0,53.969,54.063,53.8894,54.0124,148400.0
2014-06-23 11:30:00,74.68,74.79,74.59,74.61,147300.0,54.0196,54.0992,53.9545,53.969,147300.0
2014-06-23 12:00:00,74.61,74.79,74.6,74.71,105500.0,53.969,54.0992,53.9618,54.0413,105500.0
2014-06-23 12:30:00,74.72,74.89,74.69,74.85,217200.0,54.0486,54.1715,54.0269,54.1426,217200.0
2014-06-23 13:00:00,74.83,74.99,74.72,74.98,128600.0,54.1281,54.2439,54.0486,54.2366,128600.0
2014-06-23 13:30:00,74.98,75.21,74.92,75.11,153000.0,54.2366,54.403,54.1932,54.3307,153000.0
2014-06-23 14:00:00,75.11,75.11,74.99,75.08,99300.0,54.3307,54.3307,54.2439,54.309,99300.0
2014-06-23 14:30:00,75.09,75.12,74.98,75.04,173300.0,54.3162,54.3379,54.2366,54.28,173300.0
2014-06-23 15:00:00,75.03,75.14,74.98,75.13,251000.0,54.2728,54.3524,54.2366,54.3451,251000.0
2014-06-23 15:30:00,75.12,75.2,75.04,75.12,456000.0,54.3379,54.3958,54.28,54.3379,456000.0
2014-06-24 09:30:00,75.46,76.18,75.42,75.87,607500.0,54.5838,55.1046,54.5549,54.8804,607500.0
2014-06-24 10:00:00,75.88,75.96,75.63,75.76,218900.0,54.8876,54.9455,54.7068,54.8008,218900.0
2014-06-24 10:30:00,75.77,76.16,75.73,76.1,208300.0,54.8081,55.0902,54.7791,55.0468,208300.0
2014-06-24 11:00:00,76.1,76.19,75.94,76.04,292000.0,55.0468,55.1119,54.931,55.0034,292000.0
2014-06-24 11:30:00,76.02,76.18,75.97,76.18,169500.0,54.9889,55.1046,54.9527,55.1046,169500.0
2014-06-24 12:00:00,76.16,76.19,76.03,76.09,126900.0,55.0902,55.1119,54.9961,55.0395,126900.0
2014-06-24 12:30:00,76.08,76.2,75.82,75.91,145100.0,55.0323,55.1191,54.8442,54.9093,145100.0
2014-06-24 13:00:00,75.91,75.91,75.48,75.62,305500.0,54.9093,54.9093,54.5983,54.6996,305500.0
2014-06-24 13:30:00,75.62,75.81,75.51,75.53,195300.0,54.6996,54.837,54.62,54.6345,195300.0
2014-06-24 14:00:00,75.54,75.68,75.37,75.43,238500.0,54.6417,54.743,54.5187,54.5621,238500.0
2014-06-24 14:30:00,75.44,75.5,75.3,75.43,183200.0,54.5694,54.6128,54.4681,54.5621,183200.0
2014-06-24 15:00:00,75.42,75.44,75.0,75.11,353300.0,54.5549,54.5694,54.2511,54.3307,353300.0
2014-06-24 15:30:00,75.1,75.14,74.77,74.81,611700.0,54.3234,54.3524,54.0847,54.1137,611700.0
2014-06-25 09:30:00,74.46,75.2,74.3,74.92,547600.0,53.8605,54.3958,53.7447,54.1932,547600.0
2014-06-25 10:00:00,74.93,75.49,74.7,75.23,404000.0,54.2005,54.6055,54.0341,54.4175,404000.0
2014-06-25 10:30:00,75.23,75.4,75.06,75.18,368300.0,54.4175,54.5404,54.2945,54.3813,368300.0
2014-06-25 11:00:00,75.19,75.41,75.08,75.17,327700.0,54.3885,54.5477,54.309,54.3741,327700.0
2014-06-25 11:30:00,75.19,75.79,75.15,75.72,341000.0,54.3885,54.8225,54.3596,54.7719,341000.0
2014-06-25 12:00:00,75.72,75.78,75.54,75.65,191900.0,54.7719,54.8153,54.6417,54.7213,191900.0
2014-06-25 12:30:00,75.65,75.78,75.6,75.76,171700.0,54.7213,54.8153,54.6851,54.8008,171700.0
2014-06-25 13:00:00,75.75,75.86,75.69,75.78,182000.0,54.7936,54.8732,54.7502,54.8153,182000.0
2014-06-25 13:30:00,75.79,75.81,75.67,75.73,181500.0,54.8225,54.837,54.7357,54.7791,181500.0
2014-06-25 14:00:00,75.73,75.92,75.55,75.87,257100.0,54.7791,54.9166,54.6489,54.8804,257100.0
2014-06-25 14:30:00,75.87,75.87,75.51,75.52,236500.0,54.8804,54.8804,54.62,54.6272,236500.0
2014-06-25 15:00:00,75.52,75.52,75.29,75.32,376200.0,54.6272,54.6272,54.4609,54.4826,376200.0
2014-06-25 15:30:00,75.32,75.53,75.31,75.41,650400.0,54.4826,54.6345,54.4753,54.5477,650400.0
2014-06-26 09:30:00,76.79,77.23,76.4,76.85,1505200.0,55.5459,55.8642,55.2638,55.5893,1505200.0
2014-06-26 10:00:00,76.81,77.1,76.67,77.08,603800.0,55.5604,55.7701,55.4591,55.7557,603800.0
2014-06-26 10:30:00,77.08,77.19,76.84,77.02,357600.0,55.7557,55.8352,55.5821,55.7123,357600.0
2014-06-26 11:00:00,77.03,77.43,77.03,77.4,529700.0,55.7195,56.0088,55.7195,55.9871,529700.0
2014-06-26 11:30:00,77.41,77.63,77.31,77.63,425900.0,55.9944,56.1535,55.922,56.1535,425900.0
2014-06-26 12:00:00,77.62,77.94,77.2,77.32,676000.0,56.1463,56.3777,55.8425,55.9293,676000.0
2014-06-26 12:30:00,77.3,77.34,76.93,77.03,228800.0,55.9148,55.9437,55.6472,55.7195,228800.0
2014-06-26 13:00:00,77.02,77.15,76.8,77.06,214000.0,55.7123,55.8063,55.5531,55.7412,214000.0
2014-06-26 13:30:00,77.06,77.29,76.89,77.28,164100.0,55.7412,55.9076,55.6182,55.9003,164100.0
2014-06-26 14:00:00,77.27,77.46,76.98,77.15,209100.0,55.8931,56.0305,55.6833,55.8063,209100.0
2014-06-26 14:30:00,77.14,77.14,76.94,76.94,163700.0,55.7991,55.7991,55.6544,55.6544,163700.0
2014-06-26 15:00:00,76.95,77.13,76.69,76.76,316600.0,55.6616,55.7918,55.4736,55.5242,316600.0
2014-06-26 15:30:00,76.77,76.89,76.57,76.76,633400.0,55.5314,55.6182,55.3867,55.5242,633400.0
2014-06-27 09:30:00,76.96,77.1,76.11,76.25,571000.0,55.6689,55.7701,55.054,55.1553,571000.0
2014-06-27 10:00:00,76.22,76.64,76.22,76.26,315900.0,55.1336,55.4374,55.1336,55.1625,315900.0
2014-06-27 10:30:00,76.26,76.6,76.22,76.5,239800.0,55.1625,55.4084,55.1336,55.3361,239800.0
2014-06-27 11:00:00,76.5,76.71,76.4,76.45,196400.0,55.3361,55.488,55.2638,55.2999,196400.0
2014-06-27 11:30:00,76.44,76.46,76.26,76.32,177900.0,55.2927,55.3072,55.1625,55.2059,177900.0
2014-06-27 12:00:00,76.31,76.45,76.23,76.23,136300.0,55.1987,55.2999,55.1408,55.1408,136300.0
2014-06-27 12:30:00,76.22,76.23,76.12,76.2,141800.0,55.1336,55.1408,55.0612,55.1191,141800.0
2014-06-27 13:00:00,76.2,76.21,75.95,76.03,183800.0,55.1191,55.1263,54.9383,54.9961,183800.0
2014-06-27 13:30:00,76.04,76.25,76.0,76.03,163400.0,55.0034,55.1553,54.9744,54.9961,163400.0
2014-06-27 14:00:00,76.03,76.12,75.89,75.89,203900.0,54.9961,55.0612,54.8949,54.8949,203900.0
2014-06-27 14:30:00,75.89,76.11,75.85,75.85,189800.0,54.8949,55.054,54.8659,54.8659,189800.0
2014-06-27 15:00:00,75.85,75.97,75.84,75.94,195200.0,54.8659,54.9527,54.8587,54.931,195200.0
2014-06-27 15:30:00,75.95,76.1,75.81,75.92,726300.0,54.9383,55.0468,54.837,54.9166,726300.0
2014-06-30 09:30:00,76.28,76.32,75.52,75.62,268500.0,55.177,55.2059,54.6272,54.6996,268500.0
2014-06-30 10:00:00,75.63,76.1,75.63,76.06,192700.0,54.7068,55.0468,54.7068,55.0178,192700.0
2014-06-30 10:30:00,76.04,76.49,76.0,76.14,258700.0,55.0034,55.3289,54.9744,55.0757,258700.0
2014-06-30 11:00:00,76.13,76.65,76.08,76.55,166500.0,55.0685,55.4446,55.0323,55.3723,166500.0
2014-06-30 11:30:00,76.55,76.55,76.3,76.41,95400.0,55.3723,55.3723,55.1914,55.271,95400.0
2014-06-30 12:00:00,76.41,76.56,76.35,76.51,76800.0,55.271,55.3795,55.2276,55.3433,76800.0
2014-06-30 12:30:00,76.51,76.82,76.51,76.76,146500.0,55.3433,55.5676,55.3433,55.5242,146500.0
2014-06-30 13:00:00,76.76,76.87,76.63,76.75,93000.0,55.5242,55.6038,55.4302,55.517,93000.0
2014-06-30 13:30:00,76.73,77.16,76.65,77.06,299200.0,55.5025,55.8135,55.4446,55.7412,299200.0
2014-06-30 14:00:00,77.04,77.04,76.71,76.72,154500.0,55.7267,55.7267,55.488,55.4953,154500.0
2014-06-30 14:30:00,76.72,76.76,76.48,76.49,152900.0,55.4953,55.5242,55.3216,55.3289,152900.0
2014-06-30 15:00:00,76.48,76.49,76.31,76.39,263700.0,55.3216,55.3289,55.1987,55.2565,263700.0
2014-06-30 15:30:00,76.39,76.4,76.14,76.23,650100.0,55.2565,55.2638,55.0757,55.1408,650100.0
2014-07-01 09:30:00,77.31,77.64,76.53,77.34,645000.0,55.922,56.1607,55.3578,55.9437,645000.0
2014-07-01 10:00:00,77.35,78.04,77.33,77.66,761300.0,55.951,56.4501,55.9365,56.1752,761300.0
2014-07-01 10:30:00,77.69,78.04,77.69,78.01,422500.0,56.1969,56.4501,56.1969,56.4284,422500.0
2014-07-01 11:00:00,78.02,78.02,77.62,77.74,233500.0,56.4356,56.4356,56.1463,56.2331,233500.0
2014-07-01 11:30:00,77.73,78.02,77.71,78.0,266300.0,56.2258,56.4356,56.2114,56.4211,266300.0
2014-07-01 12:00:00,77.99,78.04,77.87,77.97,162700.0,56.4139,56.4501,56.3271,56.3994,162700.0
2014-07-01 12:30:00,77.95,78.03,77.66,77.88,203800.0,56.385,56.4428,56.1752,56.3343,203800.0
2014-07-01 13:00:00,77.88,78.17,77.84,78.05,408400.0,56.3343,56.5441,56.3054,56.4573,408400.0
2014-07-01 13:30:00,78.04,78.12,78.0,78.03,242000.0,56.4501,56.5079,56.4211,56.4428,242000.0
2014-07-01 14:00:00,78.03,78.04,77.74,77.78,193800.0,56.4428,56.4501,56.2331,56.262,193800.0
2014-07-01 14:30:00,77.79,78.03,77.78,78.02,151200.0,56.2692,56.4428,56.262,56.4356,151200.0
2014-07-01 15:00:00,78.02,78.03,77.74,77.81,246600.0,56.4356,56.4428,56.2331,56.2837,246600.0
2014-07-01 15:30:00,77.81,77.97,77.76,77.79,546200.0,56.2837,56.3994,56.2475,56.2692,546200.0
2014-07-02 09:30:00,77.84,78.45,77.61,78.24,456000.0,56.3054,56.7466,56.139,56.5947,456000.0
2014-07-02 10:00:00,78.25,78.43,78.2,78.35,289100.0,56.602,56.7322,56.5658,56.6743,289100.0
2014-07-02 10:30:00,78.3,78.33,78.14,78.32,197800.0,56.6381,56.6598,56.5224,56.6526,197800.0
2014-07-02 11:00:00,78.33,78.5,77.96,78.11,279900.0,56.6598,56.7828,56.3922,56.5007,279900.0
2014-07-02 11:30:00,78.11,78.19,77.98,78.02,178900.0,56.5007,56.5586,56.4067,56.4356,178900.0
2014-07-02 12:00:00,78.03,78.2,78.0,78.02,192000.0,56.4428,56.5658,56.4211,56.4356,192000.0
2014-07-02 12:30:00,78.01,78.09,77.89,78.06,115900.0,56.4284,56.4862,56.3416,56.4645,115900.0
2014-07-02 13:00:00,78.0,78.2,77.89,78.17,116200.0,56.4211,56.5658,56.3416,56.5441,116200.0
2014-07-02 13:30:00,78.15,78.15,77.9,78.08,99300.0,56.5296,56.5296,56.3488,56.479,99300.0
2014-07-02 14:00:00,78.08,78.09,77.86,77.88,155700.0,56.479,56.4862,56.3199,56.3343,155700.0
2014-07-02 14:30:00,77.88,77.94,77.62,77.87,425700.0,56.3343,56.3777,56.1463,56.3271,425700.0
2014-07-02 15:00:00,77.86,77.9,77.66,77.67,241900.0,56.3199,56.3488,56.1752,56.1824,241900.0
2014-07-02 15:30:00,77.67,77.69,77.48,77.53,644100.0,56.1824,56.1969,56.045,56.0812,644100.0
2014-07-03 09:30:00,77.97,77.97,77.2,77.55,260600.0,56.3994,56.3994,55.8425,56.0956,260600.0
2014-07-03 10:00:00,77.6,77.8,77.52,77.71,172500.0,56.1318,56.2765,56.0739,56.2114,172500.0
2014-07-03 10:30:00,77.7,77.79,77.54,77.7,248200.0,56.2041,56.2692,56.0884,56.2041,248200.0
2014-07-03 11:00:00,77.73,78.06,77.73,78.01,678700.0,56.2258,56.4645,56.2258,56.4284,678700.0
2014-07-03 11:30:00,78.0,78.13,77.94,78.1,408400.0,56.4211,56.5152,56.3777,56.4935,408400.0
2014-07-03 12:00:00,78.1,78.1,77.92,77.99,225300.0,56.4935,56.4935,56.3633,56.4139,225300.0
2014-07-03 12:30:00,77.99,78.05,77.91,77.94,294400.0,56.4139,56.4573,56.356,56.3777,294400.0
2014-07-07 09:30:00,77.77,77.89,76.9,77.04,520800.0,56.2548,56.3416,55.6255,55.7267,520800.0
2014-07-07 10:00:00,77.04,77.27,76.91,77.22,256800.0,55.7267,55.8931,55.6327,55.8569,256800.0
2014-07-07 10:30:00,77.21,77.27,76.95,76.99,160200.0,55.8497,55.8931,55.6616,55.6906,160200.0
2014-07-07 11:00:00,77.0,77.05,76.72,76.82,275700.0,55.6978,55.734,55.4953,55.5676,275700.0
2014-07-07 11:30:00,76.83,76.93,76.64,76.71,172000.0,55.5748,55.6472,55.4374,55.488,172000.0
2014-07-07 12:00:00,76.72,76.9,76.63,76.85,246500.0,55.4953,55.6255,55.4302,55.5893,246500.0
2014-07-07 12:30:00,76.84,77.0,76.8,76.94,124600.0,55.5821,55.6978,55.5531,55.6544,124600.0
2014-07-07 13:00:00,76.94,77.12,76.87,77.06,59700.0,55.6544,55.7846,55.6038,55.7412,59700.0
2014-07-07 13:30:00,77.06,77.24,76.94,76.95,139000.0,55.7412,55.8714,55.6544,55.6616,139000.0
2014-07-07 14:00:00,76.95,76.97,76.85,76.86,93300.0,55.6616,55.6761,55.5893,55.5965,93300.0
2014-07-07 14:30:00,76.86,76.97,76.84,76.91,198000.0,55.5965,55.6761,55.5821,55.6327,198000.0
2014-07-07 15:00:00,76.89,76.96,76.85,76.93,235700.0,55.6182,55.6689,55.5893,55.6472,235700.0
2014-07-07 15:30:00,76.92,76.98,76.85,76.93,379400.0,55.6399,55.6833,55.5893,55.6472,379400.0
2014-07-08 09:30:00,75.77,75.8,74.8,75.09,975100.0,54.8081,54.8298,54.1064,54.3162,975100.0
2014-07-08 10:00:00,75.09,75.24,74.94,75.21,663300.0,54.3162,54.4247,54.2077,54.403,663300.0
2014-07-08 10:30:00,75.2,75.34,75.04,75.12,537700.0,54.3958,54.497,54.28,54.3379,537700.0
2014-07-08 11:00:00,75.12,75.17,74.97,75.01,864500.0,54.3379,54.3741,54.2294,54.2583,864500.0
2014-07-08 11:30:00,75.01,75.34,74.91,75.18,1202100.0,54.2583,54.497,54.186,54.3813,1202100.0
2014-07-08 12:00:00,75.17,75.18,74.66,74.75,966300.0,54.3741,54.3813,54.0052,54.0703,966300.0
2014-07-08 12:30:00,74.76,74.84,74.5,74.67,240000.0,54.0775,54.1354,53.8894,54.0124,240000.0
2014-07-08 13:00:00,74.67,74.95,74.59,74.91,311300.0,54.0124,54.2149,53.9545,54.186,311300.0
2014-07-08 13:30:00,74.88,74.98,74.7,74.89,158700.0,54.1643,54.2366,54.0341,54.1715,158700.0
2014-07-08 14:00:00,74.9,75.01,74.82,74.99,150800.0,54.1788,54.2583,54.1209,54.2439,150800.0
2014-07-08 14:30:00,74.99,75.02,74.79,74.84,198900.0,54.2439,54.2656,54.0992,54.1354,198900.0
2014-07-08 15:00:00,74.85,75.03,74.67,74.99,267200.0,54.1426,54.2728,54.0124,54.2439,267200.0
2014-07-08 15:30:00,74.99,75.21,74.95,75.09,468200.0,54.2439,54.403,54.2149,54.3162,468200.0
2014-07-09 09:30:00,74.7,74.89,74.11,74.83,432800.0,54.0341,54.1715,53.6073,54.1281,432800.0
2014-07-09 10:00:00,74.83,75.0,74.56,74.8,239300.0,54.1281,54.2511,53.9328,54.1064,239300.0
2014-07-09 10:30:00,74.8,75.37,74.78,75.14,226300.0,54.1064,54.5187,54.092,54.3524,226300.0
2014-07-09 11:00:00,75.14,75.15,74.91,75.13,147700.0,54.3524,54.3596,54.186,54.3451,147700.0
2014-07-09 11:30:00,75.12,75.24,74.91,75.17,148900.0,54.3379,54.4247,54.186,54.3741,148900.0
2014-07-09 12:00:00,75.17,75.35,75.11,75.27,66000.0,54.3741,54.5043,54.3307,54.4464,66000.0
2014-07-09 12:30:00,75.28,75.4,75.2,75.38,96100.0,54.4536,54.5404,54.3958,54.526,96100.0
2014-07-09 13:00:00,75.38,75.53,75.33,75.42,92100.0,54.526,54.6345,54.4898,54.5549,92100.0
2014-07-09 13:30:00,75.42,75.47,75.32,75.38,96700.0,54.5549,54.5911,54.4826,54.526,96700.0
2014-07-09 14:00:00,75.37,75.65,75.27,75.61,193300.0,54.5187,54.7213,54.4464,54.6923,193300.0
2014-07-09 14:30:00,75.6,75.76,75.5,75.68,136600.0,54.6851,54.8008,54.6128,54.743,136600.0
2014-07-09 15:00:00,75.68,75.84,75.62,75.68,174700.0,54.743,54.8587,54.6996,54.743,174700.0
2014-07-09 15:30:00,75.67,75.92,75.63,75.89,465400.0,54.7357,54.9166,54.7068,54.8949,465400.0
2014-07-10 09:30:00,74.49,74.71,73.93,74.33,560600.0,53.8822,54.0413,53.4771,53.7665,560600.0
2014-07-10 10:00:00,74.22,74.75,74.09,74.7,315900.0,53.6869,54.0703,53.5928,54.0341,315900.0
2014-07-10 10:30:00,74.68,74.86,74.52,74.82,166700.0,54.0196,54.1498,53.9039,54.1209,166700.0
2014-07-10 11:00:00,74.81,75.14,74.78,74.95,178800.0,54.1137,54.3524,54.092,54.2149,178800.0
2014-07-10 11:30:00,74.96,75.04,74.81,74.9,91300.0,54.2222,54.28,54.1137,54.1788,91300.0
2014-07-10 12:00:00,74.9,75.17,74.87,75.13,105000.0,54.1788,54.3741,54.1571,54.3451,105000.0
2014-07-10 12:30:00,75.15,75.18,74.93,75.01,125400.0,54.3596,54.3813,54.2005,54.2583,125400.0
2014-07-10 13:00:00,75.0,75.3,74.89,75.3,133500.0,54.2511,54.4681,54.1715,54.4681,133500.0
2014-07-10 13:30:00,75.3,75.32,75.16,75.22,105900.0,54.4681,54.4826,54.3668,54.4102,105900.0
2014-07-10 14:00:00,75.22,75.31,75.15,75.25,85500.0,54.4102,54.4753,54.3596,54.4319,85500.0
2014-07-10 14:30:00,75.25,75.28,74.88,74.88,128400.0,54.4319,54.4536,54.1643,54.1643,128400.0
2014-07-10 15:00:00,74.87,74.89,74.69,74.88,174900.0,54.1571,54.1715,54.0269,54.1643,174900.0
2014-07-10 15:30:00,74.86,75.05,74.84,74.92,327100.0,54.1498,54.2873,54.1354,54.1932,327100.0
2014-07-11 09:30:00,75.26,75.26,74.33,74.48,602500.0,54.4392,54.4392,53.7665,53.875,602500.0
2014-07-11 10:00:00,74.49,74.85,74.36,74.59,205800.0,53.8822,54.1426,53.7882,53.9545,205800.0
2014-07-11 10:30:00,74.57,74.69,74.37,74.65,220400.0,53.9401,54.0269,53.7954,53.9979,220400.0
2014-07-11 11:00:00,74.66,74.69,74.44,74.49,313300.0,54.0052,54.0269,53.846,53.8822,313300.0
2014-07-11 11:30:00,74.5,74.62,74.46,74.48,152800.0,53.8894,53.9762,53.8605,53.875,152800.0
2014-07-11 12:00:00,74.49,74.59,74.36,74.47,108800.0,53.8822,53.9545,53.7882,53.8677,108800.0
2014-07-11 12:30:00,74.47,74.54,74.4,74.53,77600.0,53.8677,53.9184,53.8171,53.9111,77600.0
2014-07-11 13:00:00,74.53,74.74,74.49,74.69,80700.0,53.9111,54.063,53.8822,54.0269,80700.0
2014-07-11 13:30:00,74.7,74.72,74.63,74.71,144900.0,54.0341,54.0486,53.9835,54.0413,144900.0
2014-07-11 14:00:00,74.71,74.72,74.6,74.63,123300.0,54.0413,54.0486,53.9618,53.9835,123300.0
2014-07-11 14:30:00,74.61,74.72,74.52,74.56,120800.0,53.969,54.0486,53.9039,53.9328,120800.0
2014-07-11 15:00:00,74.57,74.6,74.44,74.49,202100.0,53.9401,53.9618,53.846,53.8822,202100.0
2014-07-11 15:30:00,74.5,74.61,74.47,74.61,703700.0,53.8894,53.969,53.8677,53.969,703700.0
2014-07-14 09:30:00,75.17,75.97,74.94,75.8,448300.0,54.3741,54.9527,54.2077,54.8298,448300.0
2014-07-14 10:00:00,75.77,75.89,75.65,75.76,197800.0,54.8081,54.8949,54.7213,54.8008,197800.0
2014-07-14 10:30:00,75.75,75.82,75.71,75.74,121300.0,54.7936,54.8442,54.7647,54.7864,121300.0
2014-07-14 11:00:00,75.74,75.75,75.6,75.61,162900.0,54.7864,54.7936,54.6851,54.6923,162900.0
2014-07-14 11:30:00,75.62,75.67,75.27,75.29,203700.0,54.6996,54.7357,54.4464,54.4609,203700.0
2014-07-14 12:00:00,75.28,75.36,75.13,75.15,124900.0,54.4536,54.5115,54.3451,54.3596,124900.0
2014-07-14 12:30:00,75.16,75.18,75.03,75.08,125100.0,54.3668,54.3813,54.2728,54.309,125100.0
2014-07-14 13:00:00,75.08,75.3,75.08,75.18,97600.0,54.309,54.4681,54.309,54.3813,97600.0
2014-07-14 13:30:00,75.18,75.2,75.03,75.11,85700.0,54.3813,54.3958,54.2728,54.3307,85700.0
2014-07-14 14:00:00,75.12,75.15,75.0,75.02,129000.0,54.3379,54.3596,54.2511,54.2656,129000.0
2014-07-14 14:30:00,75.02,75.08,74.95,75.01,126400.0,54.2656,54.309,54.2149,54.2583,126400.0
2014-07-14 15:00:00,75.0,75.18,74.86,74.89,242100.0,54.2511,54.3813,54.1498,54.1715,242100.0
2014-07-14 15:30:00,74.89,74.97,74.81,74.93,365600.0,54.1715,54.2294,54.1137,54.2005,365600.0
2014-07-15 09:30:00,75.4,75.7,75.16,75.35,384700.0,54.5404,54.7574,54.3668,54.5043,384700.0
2014-07-15 10:00:00,75.34,75.37,74.81,74.97,392700.0,54.497,54.5187,54.1137,54.2294,392700.0
2014-07-15 10:30:00,74.96,75.01,74.25,74.42,565400.0,54.2222,54.2583,53.7086,53.8316,565400.0
2014-07-15 11:00:00,74.42,74.74,74.39,74.45,269700.0,53.8316,54.063,53.8099,53.8533,269700.0
2014-07-15 11:30:00,74.42,74.42,73.83,73.89,341600.0,53.8316,53.8316,53.4048,53.4482,341600.0
2014-07-15 12:00:00,73.89,74.34,73.72,74.32,220100.0,53.4482,53.7737,53.3252,53.7592,220100.0
2014-07-15 12:30:00,74.3,74.47,74.25,74.32,165100.0,53.7447,53.8677,53.7086,53.7592,165100.0
2014-07-15 13:00:00,74.33,74.55,74.28,74.43,133600.0,53.7665,53.9256,53.7303,53.8388,133600.0
2014-07-15 13:30:00,74.44,74.46,74.34,74.39,263100.0,53.846,53.8605,53.7737,53.8099,263100.0
2014-07-15 14:00:00,74.4,74.5,74.37,74.45,177700.0,53.8171,53.8894,53.7954,53.8533,177700.0
2014-07-15 14:30:00,74.44,74.48,74.16,74.31,252700.0,53.846,53.875,53.6435,53.752,252700.0
2014-07-15 15:00:00,74.31,74.4,74.1,74.2,322900.0,53.752,53.8171,53.6001,53.6724,322900.0
2014-07-15 15:30:00,74.2,74.29,74.17,74.23,639100.0,53.6724,53.7375,53.6507,53.6941,639100.0
2014-07-16 09:30:00,74.81,75.09,74.55,75.04,422400.0,54.1137,54.3162,53.9256,54.28,422400.0
2014-07-16 10:00:00,75.06,75.25,74.75,74.79,447500.0,54.2945,54.4319,54.0703,54.0992,447500.0
2014-07-16 10:30:00,74.76,74.99,74.45,74.48,432900.0,54.0775,54.2439,53.8533,53.875,432900.0
2014-07-16 11:00:00,74.47,74.74,74.35,74.49,341400.0,53.8677,54.063,53.7809,53.8822,341400.0
2014-07-16 11:30:00,74.48,74.54,74.07,74.36,358700.0,53.875,53.9184,53.5784,53.7882,358700.0
2014-07-16 12:00:00,74.36,74.76,74.26,74.62,198400.0,53.7882,54.0775,53.7158,53.9762,198400.0
2014-07-16 12:30:00,74.62,74.69,74.44,74.64,180500.0,53.9762,54.0269,53.846,53.9907,180500.0
2014-07-16 13:00:00,74.66,74.8,74.43,74.77,195500.0,54.0052,54.1064,53.8388,54.0847,195500.0
2014-07-16 13:30:00,74.76,74.92,74.69,74.81,196900.0,54.0775,54.1932,54.0269,54.1137,196900.0
2014-07-16 14:00:00,74.79,74.92,74.68,74.72,196400.0,54.0992,54.1932,54.0196,54.0486,196400.0
2014-07-16 14:30:00,74.74,74.78,74.47,74.48,343100.0,54.063,54.092,53.8677,53.875,343100.0
2014-07-16 15:00:00,74.49,74.7,74.29,74.63,396000.0,53.8822,54.0341,53.7375,53.9835,396000.0
2014-07-16 15:30:00,74.62,74.63,74.38,74.43,684300.0,53.9762,53.9835,53.8026,53.8388,684300.0
2014-07-17 09:30:00,72.35,73.38,71.92,72.84,1937000.0,52.3342,53.0793,52.0232,52.6887,1937000.0
2014-07-17 10:00:00,72.86,73.23,72.4,73.17,1144800.0,52.7031,52.9708,52.3704,52.9274,1144800.0
2014-07-17 10:30:00,73.16,74.2,73.14,73.55,1147300.0,52.9201,53.6724,52.9057,53.2022,1147300.0
2014-07-17 11:00:00,73.54,73.55,73.05,73.13,564600.0,53.195,53.2022,52.8406,52.8984,564600.0
2014-07-17 11:30:00,73.11,73.86,73.0,73.41,715400.0,52.884,53.4265,52.8044,53.101,715400.0
2014-07-17 12:00:00,73.43,73.73,73.17,73.49,403600.0,53.1154,53.3324,52.9274,53.1588,403600.0
2014-07-17 12:30:00,73.5,73.73,73.34,73.43,313900.0,53.1661,53.3324,53.0503,53.1154,313900.0
2014-07-17 13:00:00,73.43,73.65,73.39,73.45,330800.0,53.1154,53.2746,53.0865,53.1299,330800.0
2014-07-17 13:30:00,73.45,73.87,73.45,73.86,236600.0,53.1299,53.4337,53.1299,53.4265,236600.0
2014-07-17 14:00:00,73.86,73.86,73.51,73.58,240700.0,53.4265,53.4265,53.1733,53.2239,240700.0
2014-07-17 14:30:00,73.58,73.71,73.52,73.57,272300.0,53.2239,53.318,53.1805,53.2167,272300.0
2014-07-17 15:00:00,73.56,73.6,73.44,73.52,568900.0,53.2095,53.2384,53.1227,53.1805,568900.0
2014-07-17 15:30:00,73.51,73.52,72.96,73.36,1274800.0,53.1733,53.1805,52.7755,53.0648,1274800.0
2014-07-18 09:30:00,73.48,73.64,73.05,73.23,418600.0,53.1516,53.2673,52.8406,52.9708,418600.0
2014-07-18 10:00:00,73.21,73.31,73.02,73.05,375400.0,52.9563,53.0286,52.8189,52.8406,375400.0
2014-07-18 10:30:00,73.06,73.38,73.03,73.29,308200.0,52.8478,53.0793,52.8261,53.0142,308200.0
2014-07-18 11:00:00,73.3,73.33,73.15,73.26,214700.0,53.0214,53.0431,52.9129,52.9925,214700.0
2014-07-18 11:30:00,73.27,73.33,73.18,73.2,209300.0,52.9997,53.0431,52.9346,52.9491,209300.0
2014-07-18 12:00:00,73.2,73.36,73.18,73.36,134400.0,52.9491,53.0648,52.9346,53.0648,134400.0
2014-07-18 12:30:00,73.36,73.36,73.18,73.19,171800.0,53.0648,53.0648,52.9346,52.9418,171800.0
2014-07-18 13:00:00,73.19,73.2,72.95,72.96,145300.0,52.9418,52.9491,52.7682,52.7755,145300.0
2014-07-18 13:30:00,72.95,73.15,72.95,73.09,141500.0,52.7682,52.9129,52.7682,52.8695,141500.0
2014-07-18 14:00:00,73.08,73.12,73.0,73.05,216200.0,52.8623,52.8912,52.8044,52.8406,216200.0
2014-07-18 14:30:00,73.05,73.08,72.78,72.78,328300.0,52.8406,52.8623,52.6453,52.6453,328300.0
2014-07-18 15:00:00,72.78,73.09,72.76,73.05,316500.0,52.6453,52.8695,52.6308,52.8406,316500.0
2014-07-18 15:30:00,73.04,73.08,72.82,72.85,707600.0,52.8333,52.8623,52.6742,52.6959,707600.0
2014-07-21 09:30:00,72.34,72.78,72.01,72.74,540300.0,52.327,52.6453,52.0883,52.6163,540300.0
2014-07-21 10:00:00,72.77,72.78,72.43,72.71,220000.0,52.638,52.6453,52.3921,52.5946,220000.0
2014-07-21 10:30:00,72.69,72.74,72.32,72.34,189800.0,52.5802,52.6163,52.3125,52.327,189800.0
2014-07-21 11:00:00,72.33,72.42,72.27,72.35,227000.0,52.3198,52.3849,52.2764,52.3342,227000.0
2014-07-21 11:30:00,72.35,72.38,72.28,72.36,209100.0,52.3342,52.3559,52.2836,52.3415,209100.0
2014-07-21 12:00:00,72.37,72.39,72.17,72.28,214800.0,52.3487,52.3632,52.204,52.2836,214800.0
2014-07-21 12:30:00,72.27,72.37,72.25,72.3,76400.0,52.2764,52.3487,52.2619,52.2981,76400.0
2014-07-21 13:00:00,72.29,72.37,72.26,72.34,121100.0,52.2908,52.3487,52.2691,52.327,121100.0
2014-07-21 13:30:00,72.36,72.54,72.34,72.39,165300.0,52.3415,52.4717,52.327,52.3632,165300.0
2014-07-21 14:00:00,72.4,72.47,72.34,72.4,95700.0,52.3704,52.421,52.327,52.3704,95700.0
2014-07-21 14:30:00,72.39,72.41,72.28,72.31,132400.0,52.3632,52.3776,52.2836,52.3053,132400.0
2014-07-21 15:00:00,72.3,72.33,72.21,72.22,299100.0,52.2981,52.3198,52.233,52.2402,299100.0
2014-07-21 15:30:00,72.21,72.29,72.16,72.22,586100.0,52.233,52.2908,52.1968,52.2402,586100.0
2014-07-22 09:30:00,72.86,73.68,72.86,73.59,675800.0,52.7031,53.2963,52.7031,53.2312,675800.0
2014-07-22 10:00:00,73.6,73.9,73.54,73.61,410100.0,53.2384,53.4554,53.195,53.2456,410100.0
2014-07-22 10:30:00,73.62,73.82,73.44,73.79,310000.0,53.2529,53.3975,53.1227,53.3758,310000.0
2014-07-22 11:00:00,73.79,73.95,73.55,73.65,314900.0,53.3758,53.4916,53.2022,53.2746,314900.0
2014-07-22 11:30:00,73.65,73.84,73.6,73.7,129300.0,53.2746,53.412,53.2384,53.3107,129300.0
2014-07-22 12:00:00,73.7,73.81,73.67,73.8,103800.0,53.3107,53.3903,53.289,53.3831,103800.0
2014-07-22 12:30:00,73.8,73.93,73.75,73.91,140200.0,53.3831,53.4771,53.3469,53.4626,140200.0
2014-07-22 13:00:00,73.91,73.95,73.8,73.8,169800.0,53.4626,53.4916,53.3831,53.3831,169800.0
2014-07-22 13:30:00,73.81,74.15,73.73,74.09,241800.0,53.3903,53.6362,53.3324,53.5928,241800.0
2014-07-22 14:00:00,74.06,74.3,74.0,74.25,248600.0,53.5711,53.7447,53.5277,53.7086,248600.0
2014-07-22 14:30:00,74.26,74.26,73.85,74.14,281700.0,53.7158,53.7158,53.4192,53.629,281700.0
2014-07-22 15:00:00,74.15,74.16,73.92,74.1,336500.0,53.6362,53.6435,53.4699,53.6001,336500.0
2014-07-22 15:30:00,74.09,74.19,73.81,73.86,441600.0,53.5928,53.6652,53.3903,53.4265,441600.0
2014-07-23 09:30:00,74.37,74.41,73.36,73.62,302900.0,53.7954,53.8243,53.0648,53.2529,302900.0
2014-07-23 10:00:00,73.64,73.84,73.46,73.83,128000.0,53.2673,53.412,53.1371,53.4048,128000.0
2014-07-23 10:30:00,73.82,74.03,73.78,73.83,118400.0,53.3975,53.5494,53.3686,53.4048,118400.0
2014-07-23 11:00:00,73.85,73.88,73.71,73.83,135800.0,53.4192,53.4409,53.318,53.4048,135800.0
2014-07-23 11:30:00,73.84,73.86,73.66,73.67,136200.0,53.412,53.4265,53.2818,53.289,136200.0
2014-07-23 12:00:00,73.69,73.7,73.4,73.41,111400.0,53.3035,53.3107,53.0937,53.101,111400.0
2014-07-23 12:30:00,73.4,73.51,73.28,73.48,146700.0,53.0937,53.1733,53.0069,53.1516,146700.0
2014-07-23 13:00:00,73.49,73.58,73.43,73.52,75700.0,53.1588,53.2239,53.1154,53.1805,75700.0
2014-07-23 13:30:00,73.51,73.65,73.48,73.55,63200.0,53.1733,53.2746,53.1516,53.2022,63200.0
2014-07-23 14:00:00,73.55,73.64,73.52,73.6,78400.0,53.2022,53.2673,53.1805,53.2384,78400.0
2014-07-23 14:30:00,73.59,73.82,73.59,73.73,154600.0,53.2312,53.3975,53.2312,53.3324,154600.0
2014-07-23 15:00:00,73.74,73.8,73.69,73.75,118700.0,53.3397,53.3831,53.3035,53.3469,118700.0
2014-07-23 15:30:00,73.75,73.8,73.73,73.75,236300.0,53.3469,53.3831,53.3324,53.3469,236300.0
2014-07-24 09:30:00,74.07,74.2,73.51,73.61,205800.0,53.5784,53.6724,53.1733,53.2456,205800.0
2014-07-24 10:00:00,73.58,73.58,73.3,73.42,166300.0,53.2239,53.2239,53.0214,53.1082,166300.0
2014-07-24 10:30:00,73.43,73.69,73.4,73.64,121000.0,53.1154,53.3035,53.0937,53.2673,121000.0
2014-07-24 11:00:00,73.63,73.69,73.53,73.62,94600.0,53.2601,53.3035,53.1878,53.2529,94600.0
2014-07-24 11:30:00,73.63,73.66,73.32,73.32,119600.0,53.2601,53.2818,53.0359,53.0359,119600.0
2014-07-24 12:00:00,73.33,73.55,73.31,73.45,130200.0,53.0431,53.2022,53.0286,53.1299,130200.0
2014-07-24 12:30:00,73.45,73.51,73.31,73.32,99800.0,53.1299,53.1733,53.0286,53.0359,99800.0
2014-07-24 13:00:00,73.31,73.34,73.18,73.3,267100.0,53.0286,53.0503,52.9346,53.0214,267100.0
2014-07-24 13:30:00,73.29,73.39,73.17,73.37,174300.0,53.0142,53.0865,52.9274,53.072,174300.0
2014-07-24 14:00:00,73.37,73.5,73.33,73.42,93300.0,53.072,53.1661,53.0431,53.1082,93300.0
2014-07-24 14:30:00,73.44,73.45,73.15,73.17,103700.0,53.1227,53.1299,52.9129,52.9274,103700.0
2014-07-24 15:00:00,73.17,73.25,73.13,73.2,144700.0,52.9274,52.9852,52.8984,52.9491,144700.0
2014-07-24 15:30:00,73.18,73.2,73.08,73.1,455000.0,52.9346,52.9491,52.8623,52.8767,455000.0
2014-07-25 09:30:00,73.0,73.48,72.5,73.48,455100.0,52.8044,53.1516,52.4427,53.1516,455100.0
2014-07-25 10:00:00,73.45,73.69,73.44,73.66,358500.0,53.1299,53.3035,53.1227,53.2818,358500.0
2014-07-25 10:30:00,73.64,73.69,73.1,73.12,154400.0,53.2673,53.3035,52.8767,52.8912,154400.0
2014-07-25 11:00:00,73.13,73.2,72.82,72.9,166300.0,52.8984,52.9491,52.6742,52.7321,166300.0
2014-07-25 11:30:00,72.9,73.13,72.9,73.1,121200.0,52.7321,52.8984,52.7321,52.8767,121200.0
2014-07-25 12:00:00,73.1,73.26,73.08,73.12,68300.0,52.8767,52.9925,52.8623,52.8912,68300.0
2014-07-25 12:30:00,73.12,73.28,73.09,73.24,76600.0,52.8912,53.0069,52.8695,52.978,76600.0
2014-07-25 13:00:00,73.24,73.3,73.06,73.07,122400.0,52.978,53.0214,52.8478,52.855,122400.0
2014-07-25 13:30:00,73.07,73.14,72.97,73.09,101800.0,52.855,52.9057,52.7827,52.8695,101800.0
2014-07-25 14:00:00,73.08,73.22,73.02,73.18,58700.0,52.8623,52.9635,52.8189,52.9346,58700.0
2014-07-25 14:30:00,73.18,73.25,73.16,73.22,95300.0,52.9346,52.9852,52.9201,52.9635,95300.0
2014-07-25 15:00:00,73.2,73.21,73.02,73.02,132500.0,52.9491,52.9563,52.8189,52.8189,132500.0
2014-07-25 15:30:00,73.02,73.17,72.99,73.13,403900.0,52.8189,52.9274,52.7972,52.8984,403900.0
2014-07-28 09:30:00,73.42,74.53,73.23,74.11,613200.0,53.1082,53.9111,52.9708,53.6073,613200.0
2014-07-28 10:00:00,74.1,74.21,73.56,73.81,243600.0,53.6001,53.6796,53.2095,53.3903,243600.0
2014-07-28 10:30:00,73.8,73.8,73.59,73.67,130400.0,53.3831,53.3831,53.2312,53.289,130400.0
2014-07-28 11:00:00,73.67,73.88,73.51,73.84,130900.0,53.289,53.4409,53.1733,53.412,130900.0
2014-07-28 11:30:00,73.84,73.84,73.59,73.63,115000.0,53.412,53.412,53.2312,53.2601,115000.0
2014-07-28 12:00:00,73.62,73.72,73.35,73.46,115800.0,53.2529,53.3252,53.0576,53.1371,115800.0
2014-07-28 12:30:00,73.45,73.57,73.44,73.56,96900.0,53.1299,53.2167,53.1227,53.2095,96900.0
2014-07-28 13:00:00,73.56,73.97,73.54,73.97,122100.0,53.2095,53.506,53.195,53.506,122100.0
2014-07-28 13:30:00,73.97,74.11,73.87,73.9,192100.0,53.506,53.6073,53.4337,53.4554,192100.0
2014-07-28 14:00:00,73.9,74.02,73.78,73.82,140900.0,53.4554,53.5422,53.3686,53.3975,140900.0
2014-07-28 14:30:00,73.84,73.96,73.81,73.88,144900.0,53.412,53.4988,53.3903,53.4409,144900.0
2014-07-28 15:00:00,73.88,74.03,73.81,73.81,183400.0,53.4409,53.5494,53.3903,53.3903,183400.0
2014-07-28 15:30:00,73.82,73.94,73.74,73.91,334000.0,53.3975,53.4843,53.3397,53.4626,334000.0
2014-07-29 09:30:00,74.93,75.49,74.53,75.31,716800.0,54.2005,54.6055,53.9111,54.4753,716800.0
2014-07-29 10:00:00,75.3,75.48,75.12,75.42,468200.0,54.4681,54.5983,54.3379,54.5549,468200.0
2014-07-29 10:30:00,75.42,75.5,75.23,75.45,358700.0,54.5549,54.6128,54.4175,54.5766,358700.0
2014-07-29 11:00:00,75.46,75.48,74.87,75.14,305000.0,54.5838,54.5983,54.1571,54.3524,305000.0
2014-07-29 11:30:00,75.12,75.16,74.79,75.16,152900.0,54.3379,54.3668,54.0992,54.3668,152900.0
2014-07-29 12:00:00,75.17,75.44,75.15,75.38,155500.0,54.3741,54.5694,54.3596,54.526,155500.0
2014-07-29 12:30:00,75.38,75.48,75.26,75.27,238700.0,54.526,54.5983,54.4392,54.4464,238700.0
2014-07-29 13:00:00,75.26,75.36,75.26,75.34,158800.0,54.4392,54.5115,54.4392,54.497,158800.0
2014-07-29 13:30:00,75.34,75.34,75.25,75.25,84000.0,54.497,54.497,54.4319,54.4319,84000.0
2014-07-29 14:00:00,75.25,75.28,74.98,75.08,142500.0,54.4319,54.4536,54.2366,54.309,142500.0
2014-07-29 14:30:00,75.1,75.23,75.1,75.1,136800.0,54.3234,54.4175,54.3234,54.3234,136800.0
2014-07-29 15:00:00,75.09,75.09,74.87,74.89,238800.0,54.3162,54.3162,54.1571,54.1715,238800.0
2014-07-29 15:30:00,74.88,75.0,74.58,74.58,548700.0,54.1643,54.2511,53.9473,53.9473,548700.0
2014-07-30 09:30:00,75.01,75.08,74.08,74.14,355800.0,54.2583,54.309,53.5856,53.629,355800.0
2014-07-30 10:00:00,74.13,74.58,74.01,74.49,219200.0,53.6218,53.9473,53.535,53.8822,219200.0
2014-07-30 10:30:00,74.45,74.76,74.35,74.45,223200.0,53.8533,54.0775,53.7809,53.8533,223200.0
2014-07-30 11:00:00,74.46,74.49,74.27,74.45,144000.0,53.8605,53.8822,53.723,53.8533,144000.0
2014-07-30 11:30:00,74.43,74.46,74.13,74.13,149800.0,53.8388,53.8605,53.6218,53.6218,149800.0
2014-07-30 12:00:00,74.15,74.43,74.15,74.32,69700.0,53.6362,53.8388,53.6362,53.7592,69700.0
2014-07-30 12:30:00,74.32,74.58,74.32,74.58,90600.0,53.7592,53.9473,53.7592,53.9473,90600.0
2014-07-30 13:00:00,74.58,74.75,74.5,74.59,110000.0,53.9473,54.0703,53.8894,53.9545,110000.0
2014-07-30 13:30:00,74.58,74.74,74.57,74.7,79800.0,53.9473,54.063,53.9401,54.0341,79800.0
2014-07-30 14:00:00,74.71,74.98,74.59,74.9,146700.0,54.0413,54.2366,53.9545,54.1788,146700.0
2014-07-30 14:30:00,74.91,74.91,74.56,74.71,136000.0,54.186,54.186,53.9328,54.0413,136000.0
2014-07-30 15:00:00,74.71,74.77,74.55,74.77,137500.0,54.0413,54.0847,53.9256,54.0847,137500.0
2014-07-30 15:30:00,74.76,74.85,74.69,74.75,326700.0,54.0775,54.1426,54.0269,54.0703,326700.0
2014-07-31 09:30:00,74.06,74.62,73.93,74.07,209900.0,53.5711,53.9762,53.4771,53.5784,209900.0
2014-07-31 10:00:00,74.09,74.23,73.86,74.04,153800.0,53.5928,53.6941,53.4265,53.5567,153800.0
2014-07-31 10:30:00,74.06,74.06,73.41,73.43,253000.0,53.5711,53.5711,53.101,53.1154,253000.0
2014-07-31 11:00:00,73.43,73.7,73.4,73.6,145400.0,53.1154,53.3107,53.0937,53.2384,145400.0
2014-07-31 11:30:00,73.59,73.79,73.53,73.65,215400.0,53.2312,53.3758,53.1878,53.2746,215400.0
2014-07-31 12:00:00,73.65,73.73,73.62,73.63,120400.0,53.2746,53.3324,53.2529,53.2601,120400.0
2014-07-31 12:30:00,73.64,74.06,73.6,74.03,178600.0,53.2673,53.5711,53.2384,53.5494,178600.0
2014-07-31 13:00:00,74.02,74.11,73.97,74.05,188100.0,53.5422,53.6073,53.506,53.5639,188100.0
2014-07-31 13:30:00,74.06,74.23,74.01,74.16,110100.0,53.5711,53.6941,53.535,53.6435,110100.0
2014-07-31 14:00:00,74.15,74.15,73.98,74.09,92100.0,53.6362,53.6362,53.5133,53.5928,92100.0
2014-07-31 14:30:00,74.1,74.1,73.55,73.63,316600.0,53.6001,53.6001,53.2022,53.2601,316600.0
2014-07-31 15:00:00,73.6,73.7,73.43,73.55,255600.0,53.2384,53.3107,53.1154,53.2022,255600.0
2014-07-31 15:30:00,73.55,73.86,73.54,73.85,573500.0,53.2022,53.4265,53.195,53.4192,573500.0
2014-08-01 09:30:00,73.51,74.28,73.41,73.78,307000.0,53.1733,53.7303,53.101,53.3686,307000.0
2014-08-01 10:00:00,73.79,73.89,73.1,73.31,244700.0,53.3758,53.4482,52.8767,53.0286,244700.0
2014-08-01 10:30:00,73.3,73.38,73.03,73.05,196400.0,53.0214,53.0793,52.8261,52.8406,196400.0
2014-08-01 11:00:00,73.04,73.11,72.56,72.72,411200.0,52.8333,52.884,52.4861,52.6019,411200.0
2014-08-01 11:30:00,72.72,72.78,72.28,72.3,307200.0,52.6019,52.6453,52.2836,52.2981,307200.0
2014-08-01 12:00:00,72.31,72.45,72.14,72.31,263100.0,52.3053,52.4066,52.1823,52.3053,263100.0
2014-08-01 12:30:00,72.32,72.39,72.02,72.26,230200.0,52.3125,52.3632,52.0955,52.2691,230200.0
2014-08-01 13:00:00,72.28,72.72,72.13,72.72,112800.0,52.2836,52.6019,52.1751,52.6019,112800.0
2014-08-01 13:30:00,72.71,72.87,72.65,72.77,143600.0,52.5946,52.7104,52.5512,52.638,143600.0
2014-08-01 14:00:00,72.78,72.95,72.7,72.85,177000.0,52.6453,52.7682,52.5874,52.6959,177000.0
2014-08-01 14:30:00,72.86,72.91,72.68,72.77,153800.0,52.7031,52.7393,52.5729,52.638,153800.0
2014-08-01 15:00:00,72.77,72.92,72.76,72.78,175900.0,52.638,52.7465,52.6308,52.6453,175900.0
2014-08-01 15:30:00,72.78,72.8,72.64,72.74,577500.0,52.6453,52.6597,52.544,52.6163,577500.0
2014-08-04 09:30:00,72.74,72.94,72.25,72.71,397700.0,52.6163,52.761,52.2619,52.5946,397700.0
2014-08-04 10:00:00,72.68,72.69,72.44,72.59,191800.0,52.5729,52.5802,52.3993,52.5078,191800.0
2014-08-04 10:30:00,72.59,72.67,72.26,72.28,203900.0,52.5078,52.5657,52.2691,52.2836,203900.0
2014-08-04 11:00:00,72.28,72.71,72.21,72.7,159700.0,52.2836,52.5946,52.233,52.5874,159700.0
2014-08-04 11:30:00,72.71,72.97,72.63,72.95,173500.0,52.5946,52.7827,52.5368,52.7682,173500.0
2014-08-04 12:00:00,72.95,73.15,72.95,73.12,232900.0,52.7682,52.9129,52.7682,52.8912,232900.0
2014-08-04 12:30:00,73.11,73.13,72.98,73.11,63400.0,52.884,52.8984,52.7899,52.884,63400.0
2014-08-04 13:00:00,73.11,73.13,72.89,73.02,142500.0,52.884,52.8984,52.7248,52.8189,142500.0
2014-08-04 13:30:00,73.02,73.2,72.97,73.12,125400.0,52.8189,52.9491,52.7827,52.8912,125400.0
2014-08-04 14:00:00,73.13,73.26,73.1,73.23,177300.0,52.8984,52.9925,52.8767,52.9708,177300.0
2014-08-04 14:30:00,73.24,73.47,73.24,73.43,98400.0,52.978,53.1444,52.978,53.1154,98400.0
2014-08-04 15:00:00,73.44,73.49,73.32,73.43,148500.0,53.1227,53.1588,53.0359,53.1154,148500.0
2014-08-04 15:30:00,73.43,73.64,73.41,73.51,573800.0,53.1154,53.2673,53.101,53.1733,573800.0
2014-08-05 09:30:00,73.06,73.44,72.51,72.65,324900.0,52.8478,53.1227,52.45,52.5512,324900.0
2014-08-05 10:00:00,72.67,72.98,72.57,72.79,258600.0,52.5657,52.7899,52.4934,52.6525,258600.0
2014-08-05 10:30:00,72.79,72.95,72.6,72.62,196100.0,52.6525,52.7682,52.5151,52.5295,196100.0
2014-08-05 11:00:00,72.62,72.77,72.39,72.6,260900.0,52.5295,52.638,52.3632,52.5151,260900.0
2014-08-05 11:30:00,72.61,72.61,72.1,72.25,283600.0,52.5223,52.5223,52.1534,52.2619,283600.0
2014-08-05 12:00:00,72.25,72.42,72.16,72.21,137600.0,52.2619,52.3849,52.1968,52.233,137600.0
2014-08-05 12:30:00,72.19,72.34,72.12,72.17,145500.0,52.2185,52.327,52.1679,52.204,145500.0
2014-08-05 13:00:00,72.17,72.31,72.02,72.2,159500.0,52.204,52.3053,52.0955,52.2257,159500.0
2014-08-05 13:30:00,72.2,72.27,71.6,71.87,357000.0,52.2257,52.2764,51.7917,51.987,357000.0
2014-08-05 14:00:00,71.85,71.9,71.56,71.69,242700.0,51.9725,52.0087,51.7628,51.8568,242700.0
2014-08-05 14:30:00,71.69,71.94,71.67,71.68,210900.0,51.8568,52.0376,51.8423,51.8496,210900.0
2014-08-05 15:00:00,71.67,71.79,71.36,71.55,387300.0,51.8423,51.9291,51.6181,51.7555,387300.0
2014-08-05 15:30:00,71.55,71.89,71.53,71.87,586600.0,51.7555,52.0015,51.7411,51.987,586600.0
2014-08-06 09:30:00,70.64,70.68,68.74,69.2,1954800.0,51.0973,51.1262,49.7229,50.0557,1954800.0
2014-08-06 10:00:00,69.19,70.0,69.17,69.97,951400.0,50.0484,50.6344,50.034,50.6127,951400.0
2014-08-06 10:30:00,69.96,70.1,69.46,69.61,590200.0,50.6054,50.7067,50.2437,50.3522,590200.0
2014-08-06 11:00:00,69.62,69.8,69.01,69.02,614500.0,50.3595,50.4897,49.9182,49.9255,614500.0
2014-08-06 11:30:00,69.03,69.47,69.02,69.36,578900.0,49.9327,50.251,49.9255,50.1714,578900.0
2014-08-06 12:00:00,69.38,69.43,69.09,69.11,313000.0,50.1859,50.222,49.9761,49.9906,313000.0
2014-08-06 12:30:00,69.13,69.32,68.93,69.01,315400.0,50.005,50.1425,49.8604,49.9182,315400.0
2014-08-06 13:00:00,69.01,69.09,68.85,68.96,342400.0,49.9182,49.9761,49.8025,49.8821,342400.0
2014-08-06 13:30:00,68.95,69.0,68.38,68.46,608400.0,49.8748,49.911,49.4625,49.5204,608400.0
2014-08-06 14:00:00,68.45,68.46,68.21,68.35,801700.0,49.5132,49.5204,49.3396,49.4408,801700.0
2014-08-06 14:30:00,68.35,68.38,67.93,68.03,709100.0,49.4408,49.4625,49.137,49.2094,709100.0
2014-08-06 15:00:00,68.02,68.26,67.91,67.93,752800.0,49.2021,49.3757,49.1226,49.137,752800.0
2014-08-06 15:30:00,67.93,68.32,67.82,68.19,1548300.0,49.137,49.4191,49.0575,49.3251,1548300.0
2014-08-07 09:30:00,67.82,67.85,66.21,66.79,2692500.0,49.0575,49.0792,47.8929,48.3124,2692500.0
2014-08-07 10:00:00,66.78,66.96,66.52,66.92,1365900.0,48.3052,48.4354,48.1171,48.4064,1365900.0
2014-08-07 10:30:00,66.94,67.13,66.66,66.92,813500.0,48.4209,48.5583,48.2184,48.4064,813500.0
2014-08-07 11:00:00,66.92,66.93,66.37,66.79,687600.0,48.4064,48.4137,48.0086,48.3124,687600.0
2014-08-07 11:30:00,66.77,66.97,66.44,66.56,676600.0,48.2979,48.4426,48.0592,48.146,676600.0
2014-08-07 12:00:00,66.56,66.58,66.07,66.41,892900.0,48.146,48.1605,47.7916,48.0375,892900.0
2014-08-07 12:30:00,66.42,66.44,66.2,66.24,410400.0,48.0448,48.0592,47.8856,47.9146,410400.0
2014-08-07 13:00:00,66.24,66.26,65.83,66.21,755100.0,47.9146,47.929,47.618,47.8929,755100.0
2014-08-07 13:30:00,66.22,66.65,66.22,66.44,506800.0,47.9001,48.2111,47.9001,48.0592,506800.0
2014-08-07 14:00:00,66.45,66.79,66.45,66.45,594400.0,48.0665,48.3124,48.0665,48.0665,594400.0
2014-08-07 14:30:00,66.45,66.58,66.38,66.5,1126200.0,48.0665,48.1605,48.0158,48.1026,1126200.0
2014-08-07 15:00:00,66.5,66.67,66.37,66.43,694700.0,48.1026,48.2256,48.0086,48.052,694700.0
2014-08-07 15:30:00,66.43,66.78,66.42,66.75,1343000.0,48.052,48.3052,48.0448,48.2835,1343000.0
2014-08-08 09:30:00,67.05,67.65,66.53,67.26,865100.0,48.5005,48.9345,48.1243,48.6524,865100.0
2014-08-08 10:00:00,67.26,67.75,67.12,67.43,1042600.0,48.6524,49.0068,48.5511,48.7753,1042600.0
2014-08-08 10:30:00,67.43,67.87,67.33,67.66,775900.0,48.7753,49.0936,48.703,48.9417,775900.0
2014-08-08 11:00:00,67.67,67.84,67.57,67.83,465400.0,48.949,49.0719,48.8766,49.0647,465400.0
2014-08-08 11:30:00,67.83,67.84,67.36,67.47,399500.0,49.0647,49.0719,48.7247,48.8043,399500.0
2014-08-08 12:00:00,67.49,67.53,67.38,67.45,210200.0,48.8188,48.8477,48.7392,48.7898,210200.0
2014-08-08 12:30:00,67.45,67.72,67.41,67.69,298300.0,48.7898,48.9851,48.7609,48.9634,298300.0
2014-08-08 13:00:00,67.69,67.95,67.66,67.89,373800.0,48.9634,49.1515,48.9417,49.1081,373800.0
2014-08-08 13:30:00,67.89,67.91,67.71,67.85,410900.0,49.1081,49.1226,48.9779,49.0792,410900.0
2014-08-08 14:00:00,67.85,67.93,67.61,67.93,382000.0,49.0792,49.137,48.9056,49.137,382000.0
2014-08-08 14:30:00,67.93,68.05,67.82,67.98,420400.0,49.137,49.2238,49.0575,49.1732,420400.0
2014-08-08 15:00:00,67.97,68.16,67.88,68.15,421600.0,49.166,49.3034,49.1009,49.2962,421600.0
2014-08-08 15:30:00,68.15,68.18,68.04,68.11,770500.0,49.2962,49.3179,49.2166,49.2672,770500.0
2014-08-11 09:30:00,68.48,68.5,67.67,68.23,557800.0,49.5349,49.5493,48.949,49.354,557800.0
2014-08-11 10:00:00,68.24,68.76,68.11,68.69,393800.0,49.3613,49.7374,49.2672,49.6868,393800.0
2014-08-11 10:30:00,68.69,68.9,68.56,68.77,352100.0,49.6868,49.8387,49.5927,49.7446,352100.0
2014-08-11 11:00:00,68.77,69.1,68.72,68.75,445600.0,49.7446,49.9833,49.7085,49.7302,445600.0
2014-08-11 11:30:00,68.75,68.81,68.51,68.53,245500.0,49.7302,49.7736,49.5566,49.571,245500.0
2014-08-11 12:00:00,68.53,68.55,68.3,68.49,321100.0,49.571,49.5855,49.4047,49.5421,321100.0
2014-08-11 12:30:00,68.49,68.51,68.4,68.41,205700.0,49.5421,49.5566,49.477,49.4842,205700.0
2014-08-11 13:00:00,68.41,68.61,68.41,68.53,306900.0,49.4842,49.6289,49.4842,49.571,306900.0
2014-08-11 13:30:00,68.53,68.84,68.53,68.73,305800.0,49.571,49.7953,49.571,49.7157,305800.0
2014-08-11 14:00:00,68.73,68.74,68.51,68.7,253800.0,49.7157,49.7229,49.5566,49.694,253800.0
2014-08-11 14:30:00,68.7,68.79,68.66,68.71,235600.0,49.694,49.7591,49.6651,49.7012,235600.0
2014-08-11 15:00:00,68.71,68.84,68.66,68.76,272900.0,49.7012,49.7953,49.6651,49.7374,272900.0
2014-08-11 15:30:00,68.75,68.8,68.54,68.63,611000.0,49.7302,49.7663,49.5783,49.6434,611000.0
2014-08-12 09:30:00,68.4,68.91,68.01,68.49,448900.0,49.477,49.8459,49.1949,49.5421,448900.0
2014-08-12 10:00:00,68.48,68.48,68.01,68.01,215200.0,49.5349,49.5349,49.1949,49.1949,215200.0
2014-08-12 10:30:00,68.01,68.03,67.56,67.57,285900.0,49.1949,49.2094,48.8694,48.8766,285900.0
2014-08-12 11:00:00,67.56,67.7,67.32,67.7,235700.0,48.8694,48.9707,48.6958,48.9707,235700.0
2014-08-12 11:30:00,67.71,67.96,67.65,67.81,175400.0,48.9779,49.1587,48.9345,49.0502,175400.0
2014-08-12 12:00:00,67.81,68.02,67.73,67.89,145300.0,49.0502,49.2021,48.9924,49.1081,145300.0
2014-08-12 12:30:00,67.91,67.98,67.79,67.84,316100.0,49.1226,49.1732,49.0358,49.0719,316100.0
2014-08-12 13:00:00,67.85,68.05,67.79,67.95,185800.0,49.0792,49.2238,49.0358,49.1515,185800.0
2014-08-12 13:30:00,67.95,68.0,67.75,67.97,226800.0,49.1515,49.1877,49.0068,49.166,226800.0
2014-08-12 14:00:00,67.98,68.04,67.66,67.76,327300.0,49.1732,49.2166,48.9417,49.0141,327300.0
2014-08-12 14:30:00,67.75,67.91,67.64,67.87,409400.0,49.0068,49.1226,48.9273,49.0936,409400.0
2014-08-12 15:00:00,67.85,68.0,67.8,67.87,268400.0,49.0792,49.1877,49.043,49.0936,268400.0
2014-08-12 15:30:00,67.87,68.19,67.85,68.09,606300.0,49.0936,49.3251,49.0792,49.2528,606300.0
2014-08-13 09:30:00,68.48,68.5,67.58,67.8,711200.0,49.5349,49.5493,48.8839,49.043,711200.0
2014-08-13 10:00:00,67.82,68.29,67.82,68.06,627800.0,49.0575,49.3974,49.0575,49.2311,627800.0
2014-08-13 10:30:00,68.09,68.35,68.06,68.33,225600.0,49.2528,49.4408,49.2311,49.4264,225600.0
2014-08-13 11:00:00,68.32,68.51,68.24,68.3,249500.0,49.4191,49.5566,49.3613,49.4047,249500.0
2014-08-13 11:30:00,68.3,68.36,68.02,68.09,247700.0,49.4047,49.4481,49.2021,49.2528,247700.0
2014-08-13 12:00:00,68.08,68.14,67.9,68.1,220700.0,49.2455,49.2889,49.1153,49.26,220700.0
2014-08-13 12:30:00,68.12,68.21,68.0,68.07,141600.0,49.2745,49.3396,49.1877,49.2383,141600.0
2014-08-13 13:00:00,68.07,68.2,67.94,67.97,133600.0,49.2383,49.3323,49.1443,49.166,133600.0
2014-08-13 13:30:00,67.95,68.09,67.92,68.03,194500.0,49.1515,49.2528,49.1298,49.2094,194500.0
2014-08-13 14:00:00,68.03,68.06,67.78,67.9,283300.0,49.2094,49.2311,49.0285,49.1153,283300.0
2014-08-13 14:30:00,67.92,68.09,67.88,68.09,202800.0,49.1298,49.2528,49.1009,49.2528,202800.0
2014-08-13 15:00:00,68.08,68.1,67.91,67.92,214000.0,49.2455,49.26,49.1226,49.1298,214000.0
2014-08-13 15:30:00,67.92,68.01,67.88,67.92,697700.0,49.1298,49.1949,49.1009,49.1298,697700.0
2014-08-14 09:30:00,68.39,68.7,68.01,68.15,479700.0,49.4698,49.694,49.1949,49.2962,479700.0
2014-08-14 10:00:00,68.18,68.2,67.95,68.13,185400.0,49.3179,49.3323,49.1515,49.2817,185400.0
2014-08-14 10:30:00,68.17,68.38,68.11,68.14,162200.0,49.3106,49.4625,49.2672,49.2889,162200.0
2014-08-14 11:00:00,68.13,68.37,68.13,68.28,135900.0,49.2817,49.4553,49.2817,49.3902,135900.0
2014-08-14 11:30:00,68.27,68.48,68.22,68.43,178300.0,49.383,49.5349,49.3468,49.4987,178300.0
2014-08-14 12:00:00,68.43,68.44,68.31,68.41,108400.0,49.4987,49.5059,49.4119,49.4842,108400.0
2014-08-14 12:30:00,68.42,68.57,68.38,68.48,141300.0,49.4915,49.6,49.4625,49.5349,141300.0
2014-08-14 13:00:00,68.5,68.51,68.34,68.34,109500.0,49.5493,49.5566,49.4336,49.4336,109500.0
2014-08-14 13:30:00,68.34,68.51,68.33,68.35,120500.0,49.4336,49.5566,49.4264,49.4408,120500.0
2014-08-14 14:00:00,68.34,68.46,68.31,68.46,178100.0,49.4336,49.5204,49.4119,49.5204,178100.0
2014-08-14 14:30:00,68.47,68.54,68.41,68.49,153600.0,49.5276,49.5783,49.4842,49.5421,153600.0
2014-08-14 15:00:00,68.51,68.51,68.44,68.49,277800.0,49.5566,49.5566,49.5059,49.5421,277800.0
2014-08-14 15:30:00,68.49,68.62,68.48,68.57,450700.0,49.5421,49.6361,49.5349,49.6,450700.0
2014-08-15 09:30:00,68.54,69.05,68.37,68.68,401700.0,49.5783,49.9472,49.4553,49.6795,401700.0
2014-08-15 10:00:00,68.68,68.84,68.49,68.5,238500.0,49.6795,49.7953,49.5421,49.5493,238500.0
2014-08-15 10:30:00,68.51,68.6,67.82,68.12,417300.0,49.5566,49.6217,49.0575,49.2745,417300.0
2014-08-15 11:00:00,68.1,68.27,68.0,68.02,186500.0,49.26,49.383,49.1877,49.2021,186500.0
2014-08-15 11:30:00,68.03,68.03,67.5,67.62,294200.0,49.2094,49.2094,48.826,48.9128,294200.0
2014-08-15 12:00:00,67.63,68.1,67.58,68.08,116200.0,48.92,49.26,48.8839,49.2455,116200.0
2014-08-15 12:30:00,68.06,68.14,67.91,68.0,123000.0,49.2311,49.2889,49.1226,49.1877,123000.0
2014-08-15 13:00:00,68.0,68.3,67.98,68.3,186900.0,49.1877,49.4047,49.1732,49.4047,186900.0
2014-08-15 13:30:00,68.31,68.35,68.17,68.23,127000.0,49.4119,49.4408,49.3106,49.354,127000.0
2014-08-15 14:00:00,68.23,68.49,68.17,68.47,134500.0,49.354,49.5421,49.3106,49.5276,134500.0
2014-08-15 14:30:00,68.48,68.57,68.41,68.41,111000.0,49.5349,49.6,49.4842,49.4842,111000.0
2014-08-15 15:00:00,68.42,68.44,68.18,68.27,125500.0,49.4915,49.5059,49.3179,49.383,125500.0
2014-08-15 15:30:00,68.28,68.45,68.24,68.41,289100.0,49.3902,49.5132,49.3613,49.4842,289100.0
2014-08-18 09:30:00,68.76,69.05,68.66,68.97,339000.0,49.7374,49.9472,49.6651,49.8893,339000.0
2014-08-18 10:00:00,68.98,69.05,68.29,68.44,355200.0,49.8965,49.9472,49.3974,49.5059,355200.0
2014-08-18 10:30:00,68.4,68.58,68.18,68.21,185700.0,49.477,49.6072,49.3179,49.3396,185700.0
2014-08-18 11:00:00,68.2,68.52,68.17,68.5,242500.0,49.3323,49.5638,49.3106,49.5493,242500.0
2014-08-18 11:30:00,68.49,68.52,68.28,68.35,179300.0,49.5421,49.5638,49.3902,49.4408,179300.0
2014-08-18 12:00:00,68.36,68.49,68.36,68.47,120000.0,49.4481,49.5421,49.4481,49.5276,120000.0
2014-08-18 12:30:00,68.49,68.64,68.46,68.52,141100.0,49.5421,49.6506,49.5204,49.5638,141100.0
2014-08-18 13:00:00,68.52,68.55,68.4,68.53,86700.0,49.5638,49.5855,49.477,49.571,86700.0
2014-08-18 13:30:00,68.53,68.74,68.53,68.73,146300.0,49.571,49.7229,49.571,49.7157,146300.0
2014-08-18 14:00:00,68.74,68.95,68.73,68.94,203200.0,49.7229,49.8748,49.7157,49.8676,203200.0
2014-08-18 14:30:00,68.94,69.0,68.83,68.93,206800.0,49.8676,49.911,49.788,49.8604,206800.0
2014-08-18 15:00:00,68.93,69.08,68.91,68.91,309300.0,49.8604,49.9689,49.8459,49.8459,309300.0
2014-08-18 15:30:00,68.9,68.96,68.81,68.91,384000.0,49.8387,49.8821,49.7736,49.8459,384000.0
2014-08-19 09:30:00,69.39,69.77,69.28,69.43,382500.0,50.1931,50.468,50.1135,50.222,382500.0
2014-08-19 10:00:00,69.42,69.46,69.21,69.21,192800.0,50.2148,50.2437,50.0629,50.0629,192800.0
2014-08-19 10:30:00,69.24,69.26,69.05,69.07,163000.0,50.0846,50.0991,49.9472,49.9616,163000.0
2014-08-19 11:00:00,69.07,69.09,68.9,68.94,191400.0,49.9616,49.9761,49.8387,49.8676,191400.0
2014-08-19 11:30:00,68.94,69.04,68.91,68.92,78200.0,49.8676,49.9399,49.8459,49.8531,78200.0
2014-08-19 12:00:00,68.92,69.01,68.81,68.99,93700.0,49.8531,49.9182,49.7736,49.9038,93700.0
2014-08-19 12:30:00,69.0,69.03,68.87,68.97,78900.0,49.911,49.9327,49.817,49.8893,78900.0
2014-08-19 13:00:00,68.97,69.02,68.85,69.02,85300.0,49.8893,49.9255,49.8025,49.9255,85300.0
2014-08-19 13:30:00,69.0,69.01,68.9,68.93,104100.0,49.911,49.9182,49.8387,49.8604,104100.0
2014-08-19 14:00:00,68.93,69.04,68.92,69.03,106300.0,49.8604,49.9399,49.8531,49.9327,106300.0
2014-08-19 14:30:00,69.03,69.16,68.96,69.15,118000.0,49.9327,50.0267,49.8821,50.0195,118000.0
2014-08-19 15:00:00,69.15,69.28,69.15,69.18,195200.0,50.0195,50.1135,50.0195,50.0412,195200.0
2014-08-19 15:30:00,69.18,69.18,68.8,68.83,688300.0,50.0412,50.0412,49.7663,49.788,688300.0
2014-08-20 09:30:00,68.74,69.11,68.66,68.99,312300.0,49.7229,49.9906,49.6651,49.9038,312300.0
2014-08-20 10:00:00,69.02,69.05,68.72,68.9,225400.0,49.9255,49.9472,49.7085,49.8387,225400.0
2014-08-20 10:30:00,68.88,68.98,68.79,68.83,110500.0,49.8242,49.8965,49.7591,49.788,110500.0
2014-08-20 11:00:00,68.84,68.97,68.78,68.93,90200.0,49.7953,49.8893,49.7519,49.8604,90200.0
2014-08-20 11:30:00,68.93,69.07,68.93,68.98,127200.0,49.8604,49.9616,49.8604,49.8965,127200.0
2014-08-20 12:00:00,68.99,68.99,68.85,68.94,70500.0,49.9038,49.9038,49.8025,49.8676,70500.0
2014-08-20 12:30:00,68.94,68.99,68.7,68.79,123900.0,49.8676,49.9038,49.694,49.7591,123900.0
2014-08-20 13:00:00,68.8,68.9,68.75,68.78,86600.0,49.7663,49.8387,49.7302,49.7519,86600.0
2014-08-20 13:30:00,68.79,68.9,68.75,68.76,102100.0,49.7591,49.8387,49.7302,49.7374,102100.0
2014-08-20 14:00:00,68.75,68.92,68.68,68.85,163300.0,49.7302,49.8531,49.6795,49.8025,163300.0
2014-08-20 14:30:00,68.84,69.06,68.84,69.03,205900.0,49.7953,49.9544,49.7953,49.9327,205900.0
2014-08-20 15:00:00,69.03,69.23,69.02,69.14,263500.0,49.9327,50.0774,49.9255,50.0123,263500.0
2014-08-20 15:30:00,69.14,69.31,69.08,69.15,440100.0,50.0123,50.1352,49.9689,50.0195,440100.0
2014-08-21 09:30:00,69.18,69.4,68.72,69.31,293500.0,50.0412,50.2003,49.7085,50.1352,293500.0
2014-08-21 10:00:00,69.31,69.37,69.08,69.22,201200.0,50.1352,50.1786,49.9689,50.0701,201200.0
2014-08-21 10:30:00,69.17,69.33,69.14,69.2,205300.0,50.034,50.1497,50.0123,50.0557,205300.0
2014-08-21 11:00:00,69.2,69.31,69.16,69.25,92000.0,50.0557,50.1352,50.0267,50.0918,92000.0
2014-08-21 11:30:00,69.25,69.28,69.15,69.25,87200.0,50.0918,50.1135,50.0195,50.0918,87200.0
2014-08-21 12:00:00,69.25,69.28,69.16,69.23,116700.0,50.0918,50.1135,50.0267,50.0774,116700.0
2014-08-21 12:30:00,69.24,69.3,69.18,69.3,122000.0,50.0846,50.128,50.0412,50.128,122000.0
2014-08-21 13:00:00,69.3,69.45,69.29,69.45,129300.0,50.128,50.2365,50.1208,50.2365,129300.0
2014-08-21 13:30:00,69.44,69.45,69.35,69.39,127600.0,50.2293,50.2365,50.1642,50.1931,127600.0
2014-08-21 14:00:00,69.38,69.39,69.29,69.32,124400.0,50.1859,50.1931,50.1208,50.1425,124400.0
2014-08-21 14:30:00,69.33,69.42,69.33,69.4,124100.0,50.1497,50.2148,50.1497,50.2003,124100.0
2014-08-21 15:00:00,69.41,69.48,69.36,69.38,173200.0,50.2076,50.2582,50.1714,50.1859,173200.0
2014-08-21 15:30:00,69.38,69.39,69.24,69.25,425600.0,50.1859,50.1931,50.0846,50.0918,425600.0
2014-08-22 09:30:00,68.94,69.12,68.53,68.68,334700.0,49.8676,49.9978,49.571,49.6795,334700.0
2014-08-22 10:00:00,68.66,68.97,68.59,68.88,206100.0,49.6651,49.8893,49.6144,49.8242,206100.0
2014-08-22 10:30:00,68.88,68.99,68.61,68.65,183200.0,49.8242,49.9038,49.6289,49.6578,183200.0
2014-08-22 11:00:00,68.63,68.96,68.62,68.93,140900.0,49.6434,49.8821,49.6361,49.8604,140900.0
2014-08-22 11:30:00,68.94,69.07,68.88,69.07,118200.0,49.8676,49.9616,49.8242,49.9616,118200.0
2014-08-22 12:00:00,69.06,69.16,69.0,69.14,87400.0,49.9544,50.0267,49.911,50.0123,87400.0
2014-08-22 12:30:00,69.14,69.24,69.11,69.21,99500.0,50.0123,50.0846,49.9906,50.0629,99500.0
2014-08-22 13:00:00,69.2,69.24,69.15,69.24,71300.0,50.0557,50.0846,50.0195,50.0846,71300.0
2014-08-22 13:30:00,69.23,69.26,69.12,69.14,88200.0,50.0774,50.0991,49.9978,50.0123,88200.0
2014-08-22 14:00:00,69.14,69.21,69.08,69.17,81000.0,50.0123,50.0629,49.9689,50.034,81000.0
2014-08-22 14:30:00,69.16,69.25,69.12,69.24,87300.0,50.0267,50.0918,49.9978,50.0846,87300.0
2014-08-22 15:00:00,69.23,69.33,69.18,69.25,177000.0,50.0774,50.1497,50.0412,50.0918,177000.0
2014-08-22 15:30:00,69.26,69.26,69.14,69.22,385200.0,50.0991,50.0991,50.0123,50.0701,385200.0
2014-08-25 09:30:00,69.47,69.5,68.64,68.77,404700.0,50.251,50.2727,49.6506,49.7446,404700.0
2014-08-25 10:00:00,68.76,68.95,68.65,68.8,263800.0,49.7374,49.8748,49.6578,49.7663,263800.0
2014-08-25 10:30:00,68.79,68.86,68.68,68.7,159000.0,49.7591,49.8097,49.6795,49.694,159000.0
2014-08-25 11:00:00,68.7,68.95,68.69,68.92,135100.0,49.694,49.8748,49.6868,49.8531,135100.0
2014-08-25 11:30:00,68.94,69.0,68.88,68.91,155200.0,49.8676,49.911,49.8242,49.8459,155200.0
2014-08-25 12:00:00,68.92,68.93,68.57,68.66,155100.0,49.8531,49.8604,49.6,49.6651,155100.0
2014-08-25 12:30:00,68.66,68.7,68.52,68.64,212100.0,49.6651,49.694,49.5638,49.6506,212100.0
2014-08-25 13:00:00,68.64,68.64,68.3,68.35,312500.0,49.6506,49.6506,49.4047,49.4408,312500.0
2014-08-25 13:30:00,68.36,68.41,68.19,68.34,268900.0,49.4481,49.4842,49.3251,49.4336,268900.0
2014-08-25 14:00:00,68.34,68.35,67.97,68.04,361300.0,49.4336,49.4408,49.166,49.2166,361300.0
2014-08-25 14:30:00,68.04,68.18,68.0,68.17,231200.0,49.2166,49.3179,49.1877,49.3106,231200.0
2014-08-25 15:00:00,68.17,68.39,68.14,68.36,262500.0,49.3106,49.4698,49.2889,49.4481,262500.0
2014-08-25 15:30:00,68.37,68.9,68.36,68.72,1214200.0,49.4553,49.8387,49.4481,49.7085,1214200.0
2014-08-26 09:30:00,68.54,68.69,68.09,68.22,471800.0,49.5783,49.6868,49.2528,49.3468,471800.0
2014-08-26 10:00:00,68.22,68.34,67.81,68.0,573400.0,49.3468,49.4336,49.0502,49.1877,573400.0
2014-08-26 10:30:00,67.99,68.01,67.55,67.82,551400.0,49.1804,49.1949,48.8622,49.0575,551400.0
2014-08-26 11:00:00,67.83,67.91,67.7,67.83,258400.0,49.0647,49.1226,48.9707,49.0647,258400.0
2014-08-26 11:30:00,67.84,67.91,67.66,67.77,315400.0,49.0719,49.1226,48.9417,49.0213,315400.0
2014-08-26 12:00:00,67.77,67.96,67.77,67.9,211200.0,49.0213,49.1587,49.0213,49.1153,211200.0
2014-08-26 12:30:00,67.9,67.93,67.81,67.88,189100.0,49.1153,49.137,49.0502,49.1009,189100.0
2014-08-26 13:00:00,67.88,68.08,67.85,67.98,273200.0,49.1009,49.2455,49.0792,49.1732,273200.0
2014-08-26 13:30:00,67.99,68.01,67.91,67.95,213600.0,49.1804,49.1949,49.1226,49.1515,213600.0
2014-08-26 14:00:00,67.95,68.01,67.93,68.0,255500.0,49.1515,49.1949,49.137,49.1877,255500.0
2014-08-26 14:30:00,68.0,68.11,67.98,68.08,270800.0,49.1877,49.2672,49.1732,49.2455,270800.0
2014-08-26 15:00:00,68.08,68.12,67.98,68.03,309700.0,49.2455,49.2745,49.1732,49.2094,309700.0
2014-08-26 15:30:00,68.03,68.05,67.82,67.85,903300.0,49.2094,49.2238,49.0575,49.0792,903300.0
2014-08-27 09:30:00,67.94,68.13,67.51,67.53,352700.0,49.1443,49.2817,48.8332,48.8477,352700.0
2014-08-27 10:00:00,67.55,67.56,67.35,67.37,327900.0,48.8622,48.8694,48.7175,48.7319,327900.0
2014-08-27 10:30:00,67.36,67.68,67.35,67.58,337900.0,48.7247,48.9562,48.7175,48.8839,337900.0
2014-08-27 11:00:00,67.59,67.61,67.35,67.36,211500.0,48.8911,48.9056,48.7175,48.7247,211500.0
2014-08-27 11:30:00,67.36,67.49,67.35,67.35,165500.0,48.7247,48.8188,48.7175,48.7175,165500.0
2014-08-27 12:00:00,67.34,67.61,67.27,67.51,340000.0,48.7102,48.9056,48.6596,48.8332,340000.0
2014-08-27 12:30:00,67.51,67.63,67.5,67.54,169300.0,48.8332,48.92,48.826,48.8549,169300.0
2014-08-27 13:00:00,67.54,67.75,67.51,67.73,148600.0,48.8549,49.0068,48.8332,48.9924,148600.0
2014-08-27 13:30:00,67.73,67.74,67.59,67.59,138700.0,48.9924,48.9996,48.8911,48.8911,138700.0
2014-08-27 14:00:00,67.59,67.69,67.54,67.67,126600.0,48.8911,48.9634,48.8549,48.949,126600.0
2014-08-27 14:30:00,67.67,67.68,67.47,67.47,149700.0,48.949,48.9562,48.8043,48.8043,149700.0
2014-08-27 15:00:00,67.48,67.5,67.39,67.44,234000.0,48.8115,48.826,48.7464,48.7826,234000.0
2014-08-27 15:30:00,67.43,67.62,67.38,67.53,790200.0,48.7753,48.9128,48.7392,48.8477,790200.0
2014-08-28 09:30:00,67.07,67.33,66.81,67.0,577700.0,48.5149,48.703,48.3269,48.4643,577700.0
2014-08-28 10:00:00,67.01,67.24,66.96,67.15,274100.0,48.4715,48.6379,48.4354,48.5728,274100.0
2014-08-28 10:30:00,67.16,67.32,67.1,67.28,196100.0,48.58,48.6958,48.5366,48.6668,196100.0
2014-08-28 11:00:00,67.29,67.54,67.21,67.52,196800.0,48.6741,48.8549,48.6162,48.8405,196800.0
2014-08-28 11:30:00,67.54,67.61,67.47,67.6,137400.0,48.8549,48.9056,48.8043,48.8983,137400.0
2014-08-28 12:00:00,67.59,67.85,67.57,67.83,193700.0,48.8911,49.0792,48.8766,49.0647,193700.0
2014-08-28 12:30:00,67.83,67.92,67.64,67.64,166600.0,49.0647,49.1298,48.9273,48.9273,166600.0
2014-08-28 13:00:00,67.64,67.7,67.55,67.62,166500.0,48.9273,48.9707,48.8622,48.9128,166500.0
2014-08-28 13:30:00,67.63,67.8,67.57,67.78,131300.0,48.92,49.043,48.8766,49.0285,131300.0
2014-08-28 14:00:00,67.78,67.8,67.59,67.78,242800.0,49.0285,49.043,48.8911,49.0285,242800.0
2014-08-28 14:30:00,67.78,67.82,67.73,67.78,178100.0,49.0285,49.0575,48.9924,49.0285,178100.0
2014-08-28 15:00:00,67.77,67.78,67.67,67.77,165800.0,49.0213,49.0285,48.949,49.0213,165800.0
2014-08-28 15:30:00,67.75,67.78,67.59,67.66,601600.0,49.0068,49.0285,48.8911,48.9417,601600.0
2014-08-29 09:30:00,67.61,67.65,66.73,66.82,614300.0,48.9056,48.9345,48.269,48.3341,614300.0
2014-08-29 10:00:00,66.82,66.84,66.39,66.44,693300.0,48.3341,48.3486,48.0231,48.0592,693300.0
2014-08-29 10:30:00,66.43,66.56,66.27,66.55,493400.0,48.052,48.146,47.9363,48.1388,493400.0
2014-08-29 11:00:00,66.55,66.59,66.36,66.37,383100.0,48.1388,48.1677,48.0014,48.0086,383100.0
2014-08-29 11:30:00,66.36,66.45,66.27,66.35,366200.0,48.0014,48.0665,47.9363,47.9941,366200.0
2014-08-29 12:00:00,66.35,66.36,66.16,66.17,315800.0,47.9941,48.0014,47.8567,47.8639,315800.0
2014-08-29 12:30:00,66.17,66.28,66.12,66.24,303200.0,47.8639,47.9435,47.8278,47.9146,303200.0
2014-08-29 13:00:00,66.24,66.24,66.04,66.15,415800.0,47.9146,47.9146,47.7699,47.8495,415800.0
2014-08-29 13:30:00,66.17,66.21,66.05,66.08,194000.0,47.8639,47.8929,47.7771,47.7988,194000.0
2014-08-29 14:00:00,66.07,66.19,66.06,66.16,210100.0,47.7916,47.8784,47.7844,47.8567,210100.0
2014-08-29 14:30:00,66.16,66.26,66.14,66.26,183000.0,47.8567,47.929,47.8422,47.929,183000.0
2014-08-29 15:00:00,66.26,66.41,66.25,66.34,407600.0,47.929,48.0375,47.9218,47.9869,407600.0
2014-08-29 15:30:00,66.33,66.52,66.26,66.49,924700.0,47.9797,48.1171,47.929,48.0954,924700.0
2014-09-02 09:30:00,65.09,65.15,64.11,64.34,2160600.0,47.0827,47.1261,46.3738,46.5402,2160600.0
2014-09-02 10:00:00,64.35,64.35,63.84,64.11,1314800.0,46.5474,46.5474,46.1785,46.3738,1314800.0
2014-09-02 10:30:00,64.11,64.11,63.76,63.77,1078900.0,46.3738,46.3738,46.1207,46.1279,1078900.0
2014-09-02 11:00:00,63.78,63.95,63.1,63.13,1129500.0,46.1351,46.2581,45.6433,45.665,1129500.0
2014-09-02 11:30:00,63.14,63.47,62.6,62.81,1164000.0,45.6722,45.9109,45.2816,45.4335,1164000.0
2014-09-02 12:00:00,62.81,63.07,62.78,62.84,677500.0,45.4335,45.6216,45.4118,45.4552,677500.0
2014-09-02 12:30:00,62.85,62.85,62.16,62.22,1042100.0,45.4624,45.4624,44.9633,45.0067,1042100.0
2014-09-02 13:00:00,62.23,62.45,62.12,62.19,872400.0,45.0139,45.1731,44.9344,44.985,872400.0
2014-09-02 13:30:00,62.2,62.82,62.19,62.78,713100.0,44.9922,45.4407,44.985,45.4118,713100.0
2014-09-02 14:00:00,62.79,63.39,62.76,63.35,686900.0,45.419,45.853,45.3973,45.8241,686900.0
2014-09-02 14:30:00,63.36,63.41,63.11,63.13,804300.0,45.8313,45.8675,45.6505,45.665,804300.0
2014-09-02 15:00:00,63.14,63.56,63.0,63.3,1124000.0,45.6722,45.976,45.5709,45.7879,1124000.0
2014-09-02 15:30:00,63.3,63.39,63.09,63.1,2139900.0,45.7879,45.853,45.636,45.6433,2139900.0
2014-09-03 09:30:00,63.02,64.44,63.0,63.79,1943500.0,45.5854,46.6125,45.5709,46.1424,1943500.0
2014-09-03 10:00:00,63.8,64.07,63.8,63.97,775200.0,46.1496,46.3449,46.1496,46.2726,775200.0
2014-09-03 10:30:00,63.97,63.97,63.64,63.76,669000.0,46.2726,46.2726,46.0339,46.1207,669000.0
2014-09-03 11:00:00,63.77,63.9,63.53,63.53,626500.0,46.1279,46.2219,45.9543,45.9543,626500.0
2014-09-03 11:30:00,63.53,63.78,63.45,63.61,377600.0,45.9543,46.1351,45.8964,46.0122,377600.0
2014-09-03 12:00:00,63.61,63.93,63.51,63.89,350700.0,46.0122,46.2436,45.9398,46.2147,350700.0
2014-09-03 12:30:00,63.89,63.89,63.6,63.65,278600.0,46.2147,46.2147,46.0049,46.0411,278600.0
2014-09-03 13:00:00,63.66,63.82,63.6,63.78,192200.0,46.0483,46.1641,46.0049,46.1351,192200.0
2014-09-03 13:30:00,63.78,63.79,63.65,63.72,135300.0,46.1351,46.1424,46.0411,46.0917,135300.0
2014-09-03 14:00:00,63.71,63.73,63.48,63.5,297100.0,46.0845,46.099,45.9181,45.9326,297100.0
2014-09-03 14:30:00,63.51,63.56,63.37,63.39,327100.0,45.9398,45.976,45.8386,45.853,327100.0
2014-09-03 15:00:00,63.4,63.52,63.31,63.47,353600.0,45.8603,45.9471,45.7952,45.9109,353600.0
2014-09-03 15:30:00,63.47,63.66,63.46,63.55,821200.0,45.9109,46.0483,45.9037,45.9688,821200.0
2014-09-04 09:30:00,63.38,63.77,63.14,63.39,606400.0,45.8458,46.1279,45.6722,45.853,606400.0
2014-09-04 10:00:00,63.38,63.68,63.37,63.53,606400.0,45.8458,46.0628,45.8386,45.9543,606400.0
2014-09-04 10:30:00,63.53,63.63,63.4,63.45,320200.0,45.9543,46.0266,45.8603,45.8964,320200.0
2014-09-04 11:00:00,63.45,63.63,63.41,63.58,351700.0,45.8964,46.0266,45.8675,45.9905,351700.0
2014-09-04 11:30:00,63.57,63.61,63.45,63.5,251100.0,45.9832,46.0122,45.8964,45.9326,251100.0
2014-09-04 12:00:00,63.5,63.56,63.18,63.2,376300.0,45.9326,45.976,45.7011,45.7156,376300.0
2014-09-04 12:30:00,63.18,63.41,63.18,63.27,249800.0,45.7011,45.8675,45.7011,45.7662,249800.0
2014-09-04 13:00:00,63.27,63.48,63.26,63.47,204300.0,45.7662,45.9181,45.759,45.9109,204300.0
2014-09-04 13:30:00,63.47,63.62,63.33,63.57,297500.0,45.9109,46.0194,45.8096,45.9832,297500.0
2014-09-04 14:00:00,63.56,63.64,63.43,63.47,281100.0,45.976,46.0339,45.882,45.9109,281100.0
2014-09-04 14:30:00,63.48,63.48,63.1,63.12,636300.0,45.9181,45.9181,45.6433,45.6577,636300.0
2014-09-04 15:00:00,63.11,63.12,62.79,63.05,569500.0,45.6505,45.6577,45.419,45.6071,569500.0
2014-09-04 15:30:00,63.05,63.14,63.04,63.05,1081600.0,45.6071,45.6722,45.5999,45.6071,1081600.0
2014-09-05 09:30:00,62.9,62.95,62.11,62.71,813500.0,45.4986,45.5348,44.9271,45.3611,813500.0
2014-09-05 10:00:00,62.72,62.81,62.38,62.57,501600.0,45.3684,45.4335,45.1224,45.2599,501600.0
2014-09-05 10:30:00,62.58,62.61,62.32,62.43,317300.0,45.2671,45.2888,45.079,45.1586,317300.0
2014-09-05 11:00:00,62.43,62.59,62.38,62.39,356400.0,45.1586,45.2743,45.1224,45.1297,356400.0
2014-09-05 11:30:00,62.4,62.45,62.24,62.28,367800.0,45.1369,45.1731,45.0212,45.0501,367800.0
2014-09-05 12:00:00,62.29,62.55,62.29,62.55,226500.0,45.0573,45.2454,45.0573,45.2454,226500.0
2014-09-05 12:30:00,62.55,62.81,62.54,62.73,392000.0,45.2454,45.4335,45.2382,45.3756,392000.0
2014-09-05 13:00:00,62.72,62.88,62.68,62.72,189700.0,45.3684,45.4841,45.3394,45.3684,189700.0
2014-09-05 13:30:00,62.73,62.82,62.67,62.72,205700.0,45.3756,45.4407,45.3322,45.3684,205700.0
2014-09-05 14:00:00,62.72,62.75,62.66,62.7,259100.0,45.3684,45.3901,45.325,45.3539,259100.0
2014-09-05 14:30:00,62.71,62.77,62.64,62.77,250300.0,45.3611,45.4045,45.3105,45.4045,250300.0
2014-09-05 15:00:00,62.76,62.87,62.67,62.67,333900.0,45.3973,45.4769,45.3322,45.3322,333900.0
2014-09-05 15:30:00,62.68,62.82,62.68,62.79,918000.0,45.3394,45.4407,45.3394,45.419,918000.0
2014-09-08 09:30:00,62.44,62.55,61.84,62.22,1004600.0,45.1658,45.2454,44.7318,45.0067,1004600.0
2014-09-08 10:00:00,62.24,62.47,62.2,62.34,950700.0,45.0212,45.1875,44.9922,45.0935,950700.0
2014-09-08 10:30:00,62.34,62.36,62.26,62.27,302200.0,45.0935,45.108,45.0356,45.0429,302200.0
2014-09-08 11:00:00,62.27,62.33,62.23,62.27,506300.0,45.0429,45.0863,45.0139,45.0429,506300.0
2014-09-08 11:30:00,62.26,62.3,62.21,62.29,492000.0,45.0356,45.0646,44.9995,45.0573,492000.0
2014-09-08 12:00:00,62.28,62.45,62.26,62.44,408800.0,45.0501,45.1731,45.0356,45.1658,408800.0
2014-09-08 12:30:00,62.43,62.5,62.35,62.43,641100.0,45.1586,45.2092,45.1007,45.1586,641100.0
2014-09-08 13:00:00,62.44,62.58,62.34,62.34,442800.0,45.1658,45.2671,45.0935,45.0935,442800.0
2014-09-08 13:30:00,62.35,62.37,62.23,62.3,359600.0,45.1007,45.1152,45.0139,45.0646,359600.0
2014-09-08 14:00:00,62.3,62.5,62.29,62.36,326500.0,45.0646,45.2092,45.0573,45.108,326500.0
2014-09-08 14:30:00,62.36,62.36,62.21,62.26,391500.0,45.108,45.108,44.9995,45.0356,391500.0
2014-09-08 15:00:00,62.26,62.4,62.25,62.33,331700.0,45.0356,45.1369,45.0284,45.0863,331700.0
2014-09-08 15:30:00,62.33,62.5,62.32,62.42,747600.0,45.0863,45.2092,45.079,45.1514,747600.0
2014-09-09 09:30:00,62.29,63.23,62.21,62.87,699900.0,45.0573,45.7373,44.9995,45.4769,699900.0
2014-09-09 10:00:00,62.88,63.0,62.75,62.89,392100.0,45.4841,45.5709,45.3901,45.4914,392100.0
2014-09-09 10:30:00,62.89,63.05,62.85,62.98,272500.0,45.4914,45.6071,45.4624,45.5565,272500.0
2014-09-09 11:00:00,62.99,63.12,62.84,63.04,268900.0,45.5637,45.6577,45.4552,45.5999,268900.0
2014-09-09 11:30:00,63.02,63.1,62.98,63.04,321200.0,45.5854,45.6433,45.5565,45.5999,321200.0
2014-09-09 12:00:00,63.04,63.2,63.02,63.14,230500.0,45.5999,45.7156,45.5854,45.6722,230500.0
2014-09-09 12:30:00,63.15,63.16,63.04,63.1,194500.0,45.6794,45.6867,45.5999,45.6433,194500.0
2014-09-09 13:00:00,63.1,63.15,62.95,63.04,177200.0,45.6433,45.6794,45.5348,45.5999,177200.0
2014-09-09 13:30:00,63.04,63.27,63.04,63.23,168500.0,45.5999,45.7662,45.5999,45.7373,168500.0
2014-09-09 14:00:00,63.25,63.29,63.01,63.01,381400.0,45.7518,45.7807,45.5782,45.5782,381400.0
2014-09-09 14:30:00,63.0,63.17,62.97,63.14,382900.0,45.5709,45.6939,45.5492,45.6722,382900.0
2014-09-09 15:00:00,63.14,63.17,62.84,62.9,523700.0,45.6722,45.6939,45.4552,45.4986,523700.0
2014-09-09 15:30:00,62.9,62.95,62.83,62.86,582100.0,45.4986,45.5348,45.4479,45.4696,582100.0
2014-09-10 09:30:00,62.5,62.66,62.15,62.49,756500.0,45.2092,45.325,44.9561,45.202,756500.0
2014-09-10 10:00:00,62.48,62.64,62.39,62.53,402900.0,45.1948,45.3105,45.1297,45.2309,402900.0
2014-09-10 10:30:00,62.52,62.69,62.39,62.5,399600.0,45.2237,45.3467,45.1297,45.2092,399600.0
2014-09-10 11:00:00,62.49,62.66,62.38,62.55,475400.0,45.202,45.325,45.1224,45.2454,475400.0
2014-09-10 11:30:00,62.55,62.78,62.5,62.73,523900.0,45.2454,45.4118,45.2092,45.3756,523900.0
2014-09-10 12:00:00,62.72,62.74,62.53,62.67,108900.0,45.3684,45.3828,45.2309,45.3322,108900.0
2014-09-10 12:30:00,62.67,62.76,62.61,62.75,157600.0,45.3322,45.3973,45.2888,45.3901,157600.0
2014-09-10 13:00:00,62.76,62.85,62.71,62.77,180100.0,45.3973,45.4624,45.3611,45.4045,180100.0
2014-09-10 13:30:00,62.77,62.84,62.63,62.66,237000.0,45.4045,45.4552,45.3033,45.325,237000.0
2014-09-10 14:00:00,62.65,62.7,62.53,62.63,138300.0,45.3177,45.3539,45.2309,45.3033,138300.0
2014-09-10 14:30:00,62.64,62.69,62.56,62.58,389700.0,45.3105,45.3467,45.2526,45.2671,389700.0
2014-09-10 15:00:00,62.58,62.69,62.53,62.67,289100.0,45.2671,45.3467,45.2309,45.3322,289100.0
2014-09-10 15:30:00,62.68,63.01,62.68,62.92,1373900.0,45.3394,45.5782,45.3394,45.5131,1373900.0
2014-09-11 09:30:00,62.69,63.62,62.68,63.61,646100.0,45.3467,46.0194,45.3394,46.0122,646100.0
2014-09-11 10:00:00,63.61,63.83,63.49,63.75,568800.0,46.0122,46.1713,45.9254,46.1134,568800.0
2014-09-11 10:30:00,63.75,64.0,63.63,63.98,523500.0,46.1134,46.2943,46.0266,46.2798,523500.0
2014-09-11 11:00:00,63.98,64.13,63.74,63.75,307300.0,46.2798,46.3883,46.1062,46.1134,307300.0
2014-09-11 11:30:00,63.75,64.05,63.74,64.0,300800.0,46.1134,46.3304,46.1062,46.2943,300800.0
2014-09-11 12:00:00,64.0,64.12,63.82,64.02,206500.0,46.2943,46.3811,46.1641,46.3087,206500.0
2014-09-11 12:30:00,64.02,64.02,63.75,63.79,154000.0,46.3087,46.3087,46.1134,46.1424,154000.0
2014-09-11 13:00:00,63.78,63.86,63.63,63.7,213900.0,46.1351,46.193,46.0266,46.0773,213900.0
2014-09-11 13:30:00,63.69,63.81,63.58,63.69,218900.0,46.07,46.1568,45.9905,46.07,218900.0
2014-09-11 14:00:00,63.7,63.84,63.65,63.82,172600.0,46.0773,46.1785,46.0411,46.1641,172600.0
2014-09-11 14:30:00,63.84,63.85,63.74,63.8,300900.0,46.1785,46.1858,46.1062,46.1496,300900.0
2014-09-11 15:00:00,63.8,63.91,63.69,63.85,398000.0,46.1496,46.2292,46.07,46.1858,398000.0
2014-09-11 15:30:00,63.85,63.85,63.61,63.65,669500.0,46.1858,46.1858,46.0122,46.0411,669500.0
2014-09-12 09:30:00,63.84,63.99,63.6,63.66,381100.0,46.1785,46.287,46.0049,46.0483,381100.0
2014-09-12 10:00:00,63.65,63.77,63.35,63.51,307600.0,46.0411,46.1279,45.8241,45.9398,307600.0
2014-09-12 10:30:00,63.51,63.59,63.35,63.58,308700.0,45.9398,45.9977,45.8241,45.9905,308700.0
2014-09-12 11:00:00,63.59,63.59,63.36,63.4,266900.0,45.9977,45.9977,45.8313,45.8603,266900.0
2014-09-12 11:30:00,63.4,63.49,63.3,63.45,224600.0,45.8603,45.9254,45.7879,45.8964,224600.0
2014-09-12 12:00:00,63.45,63.5,63.35,63.48,216400.0,45.8964,45.9326,45.8241,45.9181,216400.0
2014-09-12 12:30:00,63.48,63.49,63.21,63.21,161500.0,45.9181,45.9254,45.7228,45.7228,161500.0
2014-09-12 13:00:00,63.2,63.27,63.09,63.19,220700.0,45.7156,45.7662,45.636,45.7084,220700.0
2014-09-12 13:30:00,63.18,63.21,63.1,63.12,202100.0,45.7011,45.7228,45.6433,45.6577,202100.0
2014-09-12 14:00:00,63.13,63.19,63.02,63.12,205700.0,45.665,45.7084,45.5854,45.6577,205700.0
2014-09-12 14:30:00,63.12,63.21,63.08,63.14,283600.0,45.6577,45.7228,45.6288,45.6722,283600.0
2014-09-12 15:00:00,63.13,63.4,63.13,63.34,366400.0,45.665,45.8603,45.665,45.8169,366400.0
2014-09-12 15:30:00,63.34,63.37,63.18,63.21,598800.0,45.8169,45.8386,45.7011,45.7228,598800.0
2014-09-15 09:30:00,62.81,62.89,62.26,62.56,703500.0,45.4335,45.4914,45.0356,45.2526,703500.0
2014-09-15 10:00:00,62.56,62.76,62.34,62.37,538800.0,45.2526,45.3973,45.0935,45.1152,538800.0
2014-09-15 10:30:00,62.37,62.47,62.25,62.42,390400.0,45.1152,45.1875,45.0284,45.1514,390400.0
2014-09-15 11:00:00,62.41,62.42,62.24,62.28,386400.0,45.1441,45.1514,45.0212,45.0501,386400.0
2014-09-15 11:30:00,62.29,62.44,62.28,62.3,355000.0,45.0573,45.1658,45.0501,45.0646,355000.0
2014-09-15 12:00:00,62.31,62.4,62.12,62.36,319700.0,45.0718,45.1369,44.9344,45.108,319700.0
2014-09-15 12:30:00,62.36,62.48,62.3,62.37,163700.0,45.108,45.1948,45.0646,45.1152,163700.0
2014-09-15 13:00:00,62.36,62.37,62.14,62.14,218400.0,45.108,45.1152,44.9488,44.9488,218400.0
2014-09-15 13:30:00,62.14,62.16,62.0,62.03,237600.0,44.9488,44.9633,44.8476,44.8693,237600.0
2014-09-15 14:00:00,62.03,62.22,61.97,62.2,335400.0,44.8693,45.0067,44.8259,44.9922,335400.0
2014-09-15 14:30:00,62.2,62.36,62.17,62.22,311800.0,44.9922,45.108,44.9705,45.0067,311800.0
2014-09-15 15:00:00,62.23,62.36,62.18,62.36,473500.0,45.0139,45.108,44.9778,45.108,473500.0
2014-09-15 15:30:00,62.36,62.39,62.04,62.15,1031800.0,45.108,45.1297,44.8765,44.9561,1031800.0
2014-09-16 09:30:00,59.82,60.46,59.52,60.4,3376400.0,43.2707,43.7336,43.0537,43.6902,3376400.0
2014-09-16 10:00:00,60.4,60.62,60.04,60.45,1351000.0,43.6902,43.8494,43.4298,43.7264,1351000.0
2014-09-16 10:30:00,60.45,60.66,60.14,60.14,601300.0,43.7264,43.8783,43.5021,43.5021,601300.0
2014-09-16 11:00:00,60.14,60.58,60.1,60.45,553700.0,43.5021,43.8204,43.4732,43.7264,553700.0
2014-09-16 11:30:00,60.46,61.33,60.39,61.05,785800.0,43.7336,44.3629,43.683,44.1604,785800.0
2014-09-16 12:00:00,61.04,61.06,60.85,61.01,735400.0,44.1532,44.1676,44.0157,44.1315,735400.0
2014-09-16 12:30:00,61.0,61.18,60.93,60.95,487300.0,44.1242,44.2544,44.0736,44.0881,487300.0
2014-09-16 13:00:00,60.96,61.4,60.96,61.28,377900.0,44.0953,44.4136,44.0953,44.3268,377900.0
2014-09-16 13:30:00,61.29,61.4,61.03,61.06,383100.0,44.334,44.4136,44.1459,44.1676,383100.0
2014-09-16 14:00:00,61.06,61.27,60.85,61.27,541800.0,44.1676,44.3195,44.0157,44.3195,541800.0
2014-09-16 14:30:00,61.27,61.37,61.07,61.17,442400.0,44.3195,44.3919,44.1749,44.2472,442400.0
2014-09-16 15:00:00,61.18,61.33,61.18,61.26,393800.0,44.2544,44.3629,44.2544,44.3123,393800.0
2014-09-16 15:30:00,61.26,61.28,61.01,61.17,1226200.0,44.3123,44.3268,44.1315,44.2472,1226200.0
2014-09-17 09:30:00,60.67,61.1,60.45,60.71,816700.0,43.8855,44.1966,43.7264,43.9145,816700.0
2014-09-17 10:00:00,60.72,61.32,60.7,61.22,678100.0,43.9217,44.3557,43.9072,44.2834,678100.0
2014-09-17 10:30:00,61.23,61.24,60.86,61.09,374500.0,44.2906,44.2978,44.023,44.1893,374500.0
2014-09-17 11:00:00,61.07,61.9,61.06,61.89,741000.0,44.1749,44.7752,44.1676,44.768,741000.0
2014-09-17 11:30:00,61.88,62.04,61.8,61.93,574900.0,44.7608,44.8765,44.7029,44.7969,574900.0
2014-09-17 12:00:00,61.93,62.12,61.91,62.08,439700.0,44.7969,44.9344,44.7825,44.9054,439700.0
2014-09-17 12:30:00,62.08,62.15,61.99,62.02,297800.0,44.9054,44.9561,44.8403,44.862,297800.0
2014-09-17 13:00:00,62.01,62.01,61.83,61.88,300800.0,44.8548,44.8548,44.7246,44.7608,300800.0
2014-09-17 13:30:00,61.88,62.23,61.88,62.09,388900.0,44.7608,45.0139,44.7608,44.9127,388900.0
2014-09-17 14:00:00,62.1,62.54,61.8,62.33,691700.0,44.9199,45.2382,44.7029,45.0863,691700.0
2014-09-17 14:30:00,62.33,62.66,62.28,62.64,544400.0,45.0863,45.325,45.0501,45.3105,544400.0
2014-09-17 15:00:00,62.63,63.18,62.6,63.06,1101000.0,45.3033,45.7011,45.2816,45.6143,1101000.0
2014-09-17 15:30:00,63.06,63.11,62.6,62.89,1510600.0,45.6143,45.6505,45.2816,45.4914,1510600.0
2014-09-18 09:30:00,62.95,63.84,62.9,63.72,1279900.0,45.8908,46.5396,45.8543,46.4521,1279900.0
2014-09-18 10:00:00,63.72,64.02,63.69,63.74,817700.0,46.4521,46.6708,46.4302,46.4667,817700.0
2014-09-18 10:30:00,63.74,64.24,63.68,64.03,659300.0,46.4667,46.8312,46.4229,46.6781,659300.0
2014-09-18 11:00:00,64.03,64.33,63.99,64.25,607900.0,46.6781,46.8968,46.6489,46.8385,607900.0
2014-09-18 11:30:00,64.25,64.44,64.11,64.34,508100.0,46.8385,46.977,46.7364,46.9041,508100.0
2014-09-18 12:00:00,64.34,64.6,64.24,64.25,674700.0,46.9041,47.0936,46.8312,46.8385,674700.0
2014-09-18 12:30:00,64.25,64.54,64.2,64.45,381600.0,46.8385,47.0499,46.802,46.9843,381600.0
2014-09-18 13:00:00,64.44,64.45,64.23,64.32,295500.0,46.977,46.9843,46.8239,46.8895,295500.0
2014-09-18 13:30:00,64.33,64.5,64.3,64.46,353700.0,46.8968,47.0207,46.8749,46.9916,353700.0
2014-09-18 14:00:00,64.44,64.6,64.35,64.55,391600.0,46.977,47.0936,46.9114,47.0572,391600.0
2014-09-18 14:30:00,64.52,64.57,64.17,64.18,696100.0,47.0353,47.0718,46.7802,46.7874,696100.0
2014-09-18 15:00:00,64.19,64.24,64.05,64.08,611400.0,46.7947,46.8312,46.6927,46.7145,611400.0
2014-09-18 15:30:00,64.08,64.1,63.82,63.96,1409700.0,46.7145,46.7291,46.525,46.6271,1409700.0
2014-09-19 09:30:00,64.0,64.1,63.47,63.61,692200.0,46.6562,46.7291,46.2699,46.3719,692200.0
2014-09-19 10:00:00,63.6,63.68,63.42,63.49,411500.0,46.3646,46.4229,46.2334,46.2844,411500.0
2014-09-19 10:30:00,63.48,63.48,62.85,62.9,412000.0,46.2771,46.2771,45.8179,45.8543,412000.0
2014-09-19 11:00:00,62.9,63.0,62.84,62.85,305000.0,45.8543,45.9272,45.8106,45.8179,305000.0
2014-09-19 11:30:00,62.84,62.84,62.52,62.6,305000.0,45.8106,45.8106,45.5773,45.6356,305000.0
2014-09-19 12:00:00,62.61,62.63,62.41,62.49,267800.0,45.6429,45.6575,45.4971,45.5554,267800.0
2014-09-19 12:30:00,62.49,62.5,62.31,62.4,284700.0,45.5554,45.5627,45.4242,45.4898,284700.0
2014-09-19 13:00:00,62.39,62.44,62.16,62.41,284700.0,45.4825,45.519,45.3149,45.4971,284700.0
2014-09-19 13:30:00,62.41,62.5,62.26,62.27,225000.0,45.4971,45.5627,45.3878,45.395,225000.0
2014-09-19 14:00:00,62.29,62.31,62.15,62.3,321600.0,45.4096,45.4242,45.3076,45.4169,321600.0
2014-09-19 14:30:00,62.3,62.54,62.29,62.31,316700.0,45.4169,45.5919,45.4096,45.4242,316700.0
2014-09-19 15:00:00,62.32,62.47,62.19,62.3,524700.0,45.4315,45.5408,45.3367,45.4169,524700.0
2014-09-19 15:30:00,62.3,62.41,62.18,62.33,1135500.0,45.4169,45.4971,45.3294,45.4388,1135500.0
2014-09-22 09:30:00,61.46,61.47,61.02,61.33,859300.0,44.8046,44.8118,44.4838,44.7098,859300.0
2014-09-22 10:00:00,61.35,61.43,61.04,61.3,467900.0,44.7244,44.7827,44.4984,44.6879,467900.0
2014-09-22 10:30:00,61.3,61.3,60.68,60.73,509300.0,44.6879,44.6879,44.2359,44.2724,509300.0
2014-09-22 11:00:00,60.72,60.72,60.38,60.41,666400.0,44.2651,44.2651,44.0172,44.0391,666400.0
2014-09-22 11:30:00,60.42,60.46,59.86,59.92,945100.0,44.0464,44.0756,43.6381,43.6819,945100.0
2014-09-22 12:00:00,59.92,59.98,59.8,59.91,475100.0,43.6819,43.7256,43.5944,43.6746,475100.0
2014-09-22 12:30:00,59.89,60.24,59.81,60.19,439600.0,43.66,43.9152,43.6017,43.8787,439600.0
2014-09-22 13:00:00,60.19,60.27,60.05,60.26,311500.0,43.8787,43.937,43.7767,43.9297,311500.0
2014-09-22 13:30:00,60.27,60.35,60.05,60.06,288000.0,43.937,43.9954,43.7767,43.7839,288000.0
2014-09-22 14:00:00,60.05,60.25,59.97,60.06,403900.0,43.7767,43.9225,43.7183,43.7839,403900.0
2014-09-22 14:30:00,60.06,60.2,60.02,60.11,358400.0,43.7839,43.886,43.7548,43.8204,358400.0
2014-09-22 15:00:00,60.11,60.24,60.08,60.23,485700.0,43.8204,43.9152,43.7985,43.9079,485700.0
2014-09-22 15:30:00,60.24,60.28,60.14,60.23,1564900.0,43.9152,43.9443,43.8423,43.9079,1564900.0
2014-09-23 09:30:00,59.84,61.07,59.75,60.88,909000.0,43.6236,44.5202,43.558,44.3817,909000.0
2014-09-23 10:00:00,60.9,61.12,60.67,60.92,3010900.0,44.3963,44.5567,44.2286,44.4109,3010900.0
2014-09-23 10:30:00,60.92,61.02,60.68,60.68,647400.0,44.4109,44.4838,44.2359,44.2359,647400.0
2014-09-23 11:00:00,60.67,60.86,60.54,60.71,485300.0,44.2286,44.3672,44.1339,44.2578,485300.0
2014-09-23 11:30:00,60.72,61.08,60.7,60.93,638200.0,44.2651,44.5275,44.2505,44.4182,638200.0
2014-09-23 12:00:00,60.94,60.98,60.69,60.86,348800.0,44.4255,44.4546,44.2432,44.3672,348800.0
2014-09-23 12:30:00,60.87,60.99,60.78,60.9,192000.0,44.3744,44.4619,44.3088,44.3963,192000.0
2014-09-23 13:00:00,60.9,60.9,60.66,60.8,257900.0,44.3963,44.3963,44.2214,44.3234,257900.0
2014-09-23 13:30:00,60.8,60.91,60.77,60.88,265600.0,44.3234,44.4036,44.3015,44.3817,265600.0
2014-09-23 14:00:00,60.88,60.93,60.79,60.87,240200.0,44.3817,44.4182,44.3161,44.3744,240200.0
2014-09-23 14:30:00,60.87,61.05,60.83,61.04,359500.0,44.3744,44.5057,44.3453,44.4984,359500.0
2014-09-23 15:00:00,61.04,61.21,60.97,61.15,487900.0,44.4984,44.6223,44.4473,44.5786,487900.0
2014-09-23 15:30:00,61.15,61.37,60.98,61.01,999800.0,44.5786,44.7389,44.4546,44.4765,999800.0
2014-09-24 09:30:00,60.89,61.36,60.82,61.1,330500.0,44.389,44.7317,44.338,44.5421,330500.0
2014-09-24 10:00:00,61.11,61.32,60.98,61.16,377200.0,44.5494,44.7025,44.4546,44.5859,377200.0
2014-09-24 10:30:00,61.19,61.5,61.18,61.27,343200.0,44.6077,44.8337,44.6004,44.666,343200.0
2014-09-24 11:00:00,61.28,61.54,61.15,61.52,182700.0,44.6733,44.8629,44.5786,44.8483,182700.0
2014-09-24 11:30:00,61.51,61.51,61.24,61.34,147500.0,44.841,44.841,44.6442,44.7171,147500.0
2014-09-24 12:00:00,61.34,61.36,61.07,61.2,134800.0,44.7171,44.7317,44.5202,44.615,134800.0
2014-09-24 12:30:00,61.19,61.2,61.06,61.1,113500.0,44.6077,44.615,44.513,44.5421,113500.0
2014-09-24 13:00:00,61.1,61.26,61.09,61.25,92100.0,44.5421,44.6588,44.5348,44.6515,92100.0
2014-09-24 13:30:00,61.25,61.39,61.21,61.32,124400.0,44.6515,44.7535,44.6223,44.7025,124400.0
2014-09-24 14:00:00,61.32,61.35,61.27,61.33,203800.0,44.7025,44.7244,44.666,44.7098,203800.0
2014-09-24 14:30:00,61.33,61.35,61.22,61.35,155500.0,44.7098,44.7244,44.6296,44.7244,155500.0
2014-09-24 15:00:00,61.35,61.5,61.33,61.46,288800.0,44.7244,44.8337,44.7098,44.8046,288800.0
2014-09-24 15:30:00,61.45,61.52,61.44,61.48,782700.0,44.7973,44.8483,44.79,44.8191,782700.0
2014-09-25 09:30:00,61.44,61.47,61.08,61.16,604400.0,44.79,44.8118,44.5275,44.5859,604400.0
2014-09-25 10:00:00,61.18,61.18,60.34,60.55,435900.0,44.6004,44.6004,43.9881,44.1412,435900.0
2014-09-25 10:30:00,60.56,60.57,60.33,60.53,382000.0,44.1485,44.1557,43.9808,44.1266,382000.0
2014-09-25 11:00:00,60.54,60.55,60.22,60.48,296100.0,44.1339,44.1412,43.9006,44.0901,296100.0
2014-09-25 11:30:00,60.47,60.57,60.25,60.29,181400.0,44.0828,44.1557,43.9225,43.9516,181400.0
2014-09-25 12:00:00,60.31,60.45,60.21,60.24,258900.0,43.9662,44.0683,43.8933,43.9152,258900.0
2014-09-25 12:30:00,60.24,60.28,60.13,60.18,269700.0,43.9152,43.9443,43.835,43.8714,269700.0
2014-09-25 13:00:00,60.17,60.4,60.1,60.38,204800.0,43.8641,44.0318,43.8131,44.0172,204800.0
2014-09-25 13:30:00,60.38,60.4,60.06,60.1,193500.0,44.0172,44.0318,43.7839,43.8131,193500.0
2014-09-25 14:00:00,60.09,60.2,60.05,60.2,250600.0,43.8058,43.886,43.7767,43.886,250600.0
2014-09-25 14:30:00,60.19,60.38,60.18,60.21,275900.0,43.8787,44.0172,43.8714,43.8933,275900.0
2014-09-25 15:00:00,60.2,60.3,60.17,60.22,508400.0,43.886,43.9589,43.8641,43.9006,508400.0
2014-09-25 15:30:00,60.22,60.54,60.21,60.28,1520300.0,43.9006,44.1339,43.8933,43.9443,1520300.0
2014-09-26 09:30:00,61.17,62.3,61.17,61.9,1049300.0,44.5931,45.4169,44.5931,45.1253,1049300.0
2014-09-26 10:00:00,61.91,62.5,61.89,62.15,719300.0,45.1326,45.5627,45.118,45.3076,719300.0
2014-09-26 10:30:00,62.15,62.45,62.14,62.45,392300.0,45.3076,45.5263,45.3003,45.5263,392300.0
2014-09-26 11:00:00,62.46,62.54,62.31,62.35,541700.0,45.5336,45.5919,45.4242,45.4534,541700.0
2014-09-26 11:30:00,62.37,62.38,61.97,62.08,467300.0,45.4679,45.4752,45.1763,45.2565,467300.0
2014-09-26 12:00:00,62.08,62.2,61.82,61.91,219300.0,45.2565,45.344,45.067,45.1326,219300.0
2014-09-26 12:30:00,61.9,62.08,61.83,61.91,179400.0,45.1253,45.2565,45.0743,45.1326,179400.0
2014-09-26 13:00:00,61.92,62.03,61.84,61.85,131800.0,45.1399,45.2201,45.0816,45.0889,131800.0
2014-09-26 13:30:00,61.85,61.87,61.61,61.79,236500.0,45.0889,45.1034,44.9139,45.0451,236500.0
2014-09-26 14:00:00,61.78,62.16,61.76,62.13,367900.0,45.0378,45.3149,45.0233,45.293,367900.0
2014-09-26 14:30:00,62.13,62.19,61.95,62.01,294400.0,45.293,45.3367,45.1618,45.2055,294400.0
2014-09-26 15:00:00,62.01,62.13,61.86,61.97,355200.0,45.2055,45.293,45.0962,45.1763,355200.0
2014-09-26 15:30:00,61.97,61.99,61.75,61.94,1047600.0,45.1763,45.1909,45.016,45.1545,1047600.0
2014-09-29 09:30:00,60.51,61.06,60.4,60.68,601100.0,44.112,44.513,44.0318,44.2359,601100.0
2014-09-29 10:00:00,60.67,60.73,60.23,60.31,699600.0,44.2286,44.2724,43.9079,43.9662,699600.0
2014-09-29 10:30:00,60.31,60.34,59.91,60.01,874300.0,43.9662,43.9881,43.6746,43.7475,874300.0
2014-09-29 11:00:00,60.03,60.43,60.01,60.24,527000.0,43.7621,44.0537,43.7475,43.9152,527000.0
2014-09-29 11:30:00,60.25,60.35,60.04,60.34,379500.0,43.9225,43.9954,43.7694,43.9881,379500.0
2014-09-29 12:00:00,60.35,60.37,59.99,60.09,298600.0,43.9954,44.0099,43.7329,43.8058,298600.0
2014-09-29 12:30:00,60.08,60.31,60.01,60.21,312300.0,43.7985,43.9662,43.7475,43.8933,312300.0
2014-09-29 13:00:00,60.21,60.31,60.14,60.21,221900.0,43.8933,43.9662,43.8423,43.8933,221900.0
2014-09-29 13:30:00,60.2,60.26,60.01,60.08,346000.0,43.886,43.9297,43.7475,43.7985,346000.0
2014-09-29 14:00:00,60.08,60.19,59.91,59.91,362600.0,43.7985,43.8787,43.6746,43.6746,362600.0
2014-09-29 14:30:00,59.91,60.17,59.87,60.12,458500.0,43.6746,43.8641,43.6454,43.8277,458500.0
2014-09-29 15:00:00,60.12,60.44,60.12,60.35,500900.0,43.8277,44.061,43.8277,43.9954,500900.0
2014-09-29 15:30:00,60.36,60.41,60.06,60.13,1180000.0,44.0027,44.0391,43.7839,43.835,1180000.0
2014-09-30 09:30:00,60.17,60.23,59.12,59.43,960000.0,43.8641,43.9079,43.0987,43.3247,960000.0
2014-09-30 10:00:00,59.43,59.58,59.08,59.48,500400.0,43.3247,43.434,43.0695,43.3611,500400.0
2014-09-30 10:30:00,59.47,60.6,59.46,60.6,766800.0,43.3538,44.1776,43.3465,44.1776,766800.0
2014-09-30 11:00:00,60.59,60.77,60.41,60.64,510900.0,44.1703,44.3015,44.0391,44.2068,510900.0
2014-09-30 11:30:00,60.65,61.0,60.56,61.0,496600.0,44.2141,44.4692,44.1485,44.4692,496600.0
2014-09-30 12:00:00,61.0,62.14,60.99,61.96,1030200.0,44.4692,45.3003,44.4619,45.1691,1030200.0
2014-09-30 12:30:00,61.97,62.99,61.96,62.75,1381100.0,45.1763,45.9199,45.1691,45.745,1381100.0
2014-09-30 13:00:00,62.74,62.93,62.24,62.26,784200.0,45.7377,45.8762,45.3732,45.3878,784200.0
2014-09-30 13:30:00,62.26,62.54,61.67,62.11,749100.0,45.3878,45.5919,44.9576,45.2784,749100.0
2014-09-30 14:00:00,62.11,62.67,62.1,62.62,624300.0,45.2784,45.6866,45.2711,45.6502,624300.0
2014-09-30 14:30:00,62.61,62.78,62.49,62.51,379800.0,45.6429,45.7668,45.5554,45.57,379800.0
2014-09-30 15:00:00,62.52,62.56,62.27,62.42,549600.0,45.5773,45.6065,45.395,45.5044,549600.0
2014-09-30 15:30:00,62.43,62.49,62.18,62.22,1256900.0,45.5117,45.5554,45.3294,45.3586,1256900.0
2014-10-01 09:30:00,60.98,61.31,60.24,60.59,1308700.0,44.4546,44.6952,43.9152,44.1703,1308700.0
2014-10-01 10:00:00,60.57,61.17,60.23,60.95,787600.0,44.1557,44.5931,43.9079,44.4328,787600.0
2014-10-01 10:30:00,60.93,61.21,60.73,61.18,543900.0,44.4182,44.6223,44.2724,44.6004,543900.0
2014-10-01 11:00:00,61.19,61.49,61.09,61.2,666200.0,44.6077,44.8264,44.5348,44.615,666200.0
2014-10-01 11:30:00,61.2,61.28,61.03,61.04,290700.0,44.615,44.6733,44.4911,44.4984,290700.0
2014-10-01 12:00:00,61.04,61.13,60.85,61.04,281800.0,44.4984,44.564,44.3599,44.4984,281800.0
2014-10-01 12:30:00,61.03,61.1,60.9,61.04,227000.0,44.4911,44.5421,44.3963,44.4984,227000.0
2014-10-01 13:00:00,61.03,61.05,60.77,60.87,224200.0,44.4911,44.5057,44.3015,44.3744,224200.0
2014-10-01 13:30:00,60.88,60.88,60.62,60.72,271300.0,44.3817,44.3817,44.1922,44.2651,271300.0
2014-10-01 14:00:00,60.71,61.07,60.64,61.07,226000.0,44.2578,44.5202,44.2068,44.5202,226000.0
2014-10-01 14:30:00,61.07,61.15,60.89,60.91,232200.0,44.5202,44.5786,44.389,44.4036,232200.0
2014-10-01 15:00:00,60.9,61.25,60.86,61.15,527900.0,44.3963,44.6515,44.3672,44.5786,527900.0
2014-10-01 15:30:00,61.14,61.4,61.14,61.24,964100.0,44.5713,44.7608,44.5713,44.6442,964100.0
2014-10-02 09:30:00,61.35,62.71,61.25,62.48,797000.0,44.7244,45.7158,44.6515,45.5481,797000.0
2014-10-02 10:00:00,62.47,62.65,62.14,62.25,637500.0,45.5408,45.6721,45.3003,45.3805,637500.0
2014-10-02 10:30:00,62.25,62.29,61.21,61.21,615500.0,45.3805,45.4096,44.6223,44.6223,615500.0
2014-10-02 11:00:00,61.23,61.36,60.94,61.03,565100.0,44.6369,44.7317,44.4255,44.4911,565100.0
2014-10-02 11:30:00,61.04,61.15,60.36,61.14,755900.0,44.4984,44.5786,44.0027,44.5713,755900.0
2014-10-02 12:00:00,61.16,61.47,61.1,61.17,412200.0,44.5859,44.8118,44.5421,44.5931,412200.0
2014-10-02 12:30:00,61.16,61.56,60.94,61.53,300600.0,44.5859,44.8775,44.4255,44.8556,300600.0
2014-10-02 13:00:00,61.53,61.97,61.5,61.93,212700.0,44.8556,45.1763,44.8337,45.1472,212700.0
2014-10-02 13:30:00,61.91,61.93,61.4,61.46,300800.0,45.1326,45.1472,44.7608,44.8046,300800.0
2014-10-02 14:00:00,61.45,62.05,61.44,62.05,246200.0,44.7973,45.2347,44.79,45.2347,246200.0
2014-10-02 14:30:00,62.04,62.25,61.84,62.14,284300.0,45.2274,45.3805,45.0816,45.3003,284300.0
2014-10-02 15:00:00,62.14,62.26,61.74,62.03,617800.0,45.3003,45.3878,45.0087,45.2201,617800.0
2014-10-02 15:30:00,62.02,62.04,61.71,61.88,671300.0,45.2128,45.2274,44.9868,45.1107,671300.0
2014-10-03 09:30:00,62.28,62.7,62.2,62.68,787100.0,45.4023,45.7085,45.344,45.6939,787100.0
2014-10-03 10:00:00,62.66,63.0,62.49,62.77,477900.0,45.6794,45.9272,45.5554,45.7595,477900.0
2014-10-03 10:30:00,62.77,62.9,62.47,62.6,302600.0,45.7595,45.8543,45.5408,45.6356,302600.0
2014-10-03 11:00:00,62.59,62.71,62.36,62.63,174600.0,45.6283,45.7158,45.4607,45.6575,174600.0
2014-10-03 11:30:00,62.63,62.79,62.52,62.69,205000.0,45.6575,45.7741,45.5773,45.7012,205000.0
2014-10-03 12:00:00,62.67,63.25,62.61,63.1,549000.0,45.6866,46.1095,45.6429,46.0001,549000.0
2014-10-03 12:30:00,63.11,63.3,62.95,62.96,297900.0,46.0074,46.1459,45.8908,45.8981,297900.0
2014-10-03 13:00:00,62.96,62.97,62.59,62.61,146300.0,45.8981,45.9053,45.6283,45.6429,146300.0
2014-10-03 13:30:00,62.61,62.76,62.43,62.72,164600.0,45.6429,45.7523,45.5117,45.7231,164600.0
2014-10-03 14:00:00,62.71,62.79,62.6,62.76,138700.0,45.7158,45.7741,45.6356,45.7523,138700.0
2014-10-03 14:30:00,62.76,62.87,62.73,62.78,149200.0,45.7523,45.8324,45.7304,45.7668,149200.0
2014-10-03 15:00:00,62.78,62.78,62.55,62.65,274700.0,45.7668,45.7668,45.5992,45.6721,274700.0
2014-10-03 15:30:00,62.65,62.73,62.49,62.5,625000.0,45.6721,45.7304,45.5554,45.5627,625000.0
2014-10-06 09:30:00,64.15,64.38,63.5,63.5,1155300.0,46.7656,46.9332,46.2917,46.2917,1155300.0
2014-10-06 10:00:00,63.49,63.7,63.01,63.06,610200.0,46.2844,46.4375,45.9345,45.971,610200.0
2014-10-06 10:30:00,63.07,63.34,62.65,62.85,375800.0,45.9782,46.1751,45.6721,45.8179,375800.0
2014-10-06 11:00:00,62.84,63.09,62.79,62.95,359200.0,45.8106,45.9928,45.7741,45.8908,359200.0
2014-10-06 11:30:00,62.94,63.08,62.55,62.93,267300.0,45.8835,45.9855,45.5992,45.8762,267300.0
2014-10-06 12:00:00,62.93,63.22,62.86,62.88,362200.0,45.8762,46.0876,45.8252,45.8397,362200.0
2014-10-06 12:30:00,62.88,62.89,62.53,62.77,150200.0,45.8397,45.847,45.5846,45.7595,150200.0
2014-10-06 13:00:00,62.75,62.98,62.67,62.92,154200.0,45.745,45.9126,45.6866,45.8689,154200.0
2014-10-06 13:30:00,62.94,62.96,62.68,62.84,169700.0,45.8835,45.8981,45.6939,45.8106,169700.0
2014-10-06 14:00:00,62.84,63.21,62.84,63.06,271600.0,45.8106,46.0803,45.8106,45.971,271600.0
2014-10-06 14:30:00,63.07,63.11,62.82,62.96,183600.0,45.9782,46.0074,45.796,45.8981,183600.0
2014-10-06 15:00:00,62.95,63.09,62.82,63.02,274600.0,45.8908,45.9928,45.796,45.9418,274600.0
2014-10-06 15:30:00,63.02,63.07,62.86,62.91,679100.0,45.9418,45.9782,45.8252,45.8616,679100.0
2014-10-07 09:30:00,60.9,61.88,60.88,61.67,1424900.0,44.3963,45.1107,44.3817,44.9576,1424900.0
2014-10-07 10:00:00,61.65,61.79,61.43,61.59,639200.0,44.9431,45.0451,44.7827,44.8993,639200.0
2014-10-07 10:30:00,61.6,62.08,61.54,61.59,403100.0,44.9066,45.2565,44.8629,44.8993,403100.0
2014-10-07 11:00:00,61.54,61.56,61.3,61.4,235500.0,44.8629,44.8775,44.6879,44.7608,235500.0
2014-10-07 11:30:00,61.4,61.63,61.31,61.58,225200.0,44.7608,44.9285,44.6952,44.892,225200.0
2014-10-07 12:00:00,61.6,61.98,61.57,61.96,252000.0,44.9066,45.1836,44.8847,45.1691,252000.0
2014-10-07 12:30:00,61.96,61.99,61.57,61.69,84700.0,45.1691,45.1909,44.8847,44.9722,84700.0
2014-10-07 13:00:00,61.68,61.8,61.58,61.74,136200.0,44.9649,45.0524,44.892,45.0087,136200.0
2014-10-07 13:30:00,61.75,61.78,61.5,61.62,147500.0,45.016,45.0378,44.8337,44.9212,147500.0
2014-10-07 14:00:00,61.61,61.63,61.27,61.29,161800.0,44.9139,44.9285,44.666,44.6806,161800.0
2014-10-07 14:30:00,61.29,61.4,61.12,61.31,206100.0,44.6806,44.7608,44.5567,44.6952,206100.0
2014-10-07 15:00:00,61.3,61.39,61.1,61.25,232900.0,44.6879,44.7535,44.5421,44.6515,232900.0
2014-10-07 15:30:00,61.25,61.37,61.05,61.06,647700.0,44.6515,44.7389,44.5057,44.513,647700.0
2014-10-08 09:30:00,61.04,61.42,60.89,60.92,350500.0,44.4984,44.7754,44.389,44.4109,350500.0
2014-10-08 10:00:00,60.95,61.27,60.79,60.82,244800.0,44.4328,44.666,44.3161,44.338,244800.0
2014-10-08 10:30:00,60.82,61.02,60.41,60.48,261700.0,44.338,44.4838,44.0391,44.0901,261700.0
2014-10-08 11:00:00,60.45,60.93,60.37,60.86,196000.0,44.0683,44.4182,44.0099,44.3672,196000.0
2014-10-08 11:30:00,60.86,60.97,60.51,60.68,194000.0,44.3672,44.4473,44.112,44.2359,194000.0
2014-10-08 12:00:00,60.66,60.81,60.58,60.63,117000.0,44.2214,44.3307,44.163,44.1995,117000.0
2014-10-08 12:30:00,60.63,60.72,60.55,60.62,115200.0,44.1995,44.2651,44.1412,44.1922,115200.0
2014-10-08 13:00:00,60.61,60.85,60.57,60.8,162000.0,44.1849,44.3599,44.1557,44.3234,162000.0
2014-10-08 13:30:00,60.8,61.07,60.8,60.84,441400.0,44.3234,44.5202,44.3234,44.3526,441400.0
2014-10-08 14:00:00,60.85,61.32,60.84,61.28,938100.0,44.3599,44.7025,44.3526,44.6733,938100.0
2014-10-08 14:30:00,61.28,61.82,61.23,61.79,941000.0,44.6733,45.067,44.6369,45.0451,941000.0
2014-10-08 15:00:00,61.78,61.96,61.71,61.93,473000.0,45.0378,45.1691,44.9868,45.1472,473000.0
2014-10-08 15:30:00,61.94,61.99,61.75,61.93,1449000.0,45.1545,45.1909,45.016,45.1472,1449000.0
2014-10-09 09:30:00,61.97,62.3,61.46,61.66,307300.0,45.1763,45.4169,44.8046,44.9504,307300.0
2014-10-09 10:00:00,61.66,61.82,61.41,61.51,234800.0,44.9504,45.067,44.7681,44.841,234800.0
2014-10-09 10:30:00,61.51,61.55,61.28,61.45,153900.0,44.841,44.8702,44.6733,44.7973,153900.0
2014-10-09 11:00:00,61.44,61.66,61.31,61.41,170000.0,44.79,44.9504,44.6952,44.7681,170000.0
2014-10-09 11:30:00,61.43,61.48,60.8,60.96,273400.0,44.7827,44.8191,44.3234,44.4401,273400.0
2014-10-09 12:00:00,60.95,61.12,60.51,60.57,224100.0,44.4328,44.5567,44.112,44.1557,224100.0
2014-10-09 12:30:00,60.56,60.86,60.51,60.71,110000.0,44.1485,44.3672,44.112,44.2578,110000.0
2014-10-09 13:00:00,60.71,60.92,60.41,60.74,182200.0,44.2578,44.4109,44.0391,44.2797,182200.0
2014-10-09 13:30:00,60.72,61.17,60.62,60.69,166000.0,44.2651,44.5931,44.1922,44.2432,166000.0
2014-10-09 14:00:00,60.66,60.66,60.33,60.39,243800.0,44.2214,44.2214,43.9808,44.0245,243800.0
2014-10-09 14:30:00,60.37,60.53,60.17,60.45,450200.0,44.0099,44.1266,43.8641,44.0683,450200.0
2014-10-09 15:00:00,60.43,60.7,60.41,60.57,600000.0,44.0537,44.2505,44.0391,44.1557,600000.0
2014-10-09 15:30:00,60.57,60.72,60.42,60.6,1042300.0,44.1557,44.2651,44.0464,44.1776,1042300.0
2014-10-10 09:30:00,60.5,61.32,60.44,60.75,444100.0,44.1047,44.7025,44.061,44.287,444100.0
2014-10-10 10:00:00,60.75,60.93,60.15,60.21,966200.0,44.287,44.4182,43.8496,43.8933,966200.0
2014-10-10 10:30:00,60.21,60.91,60.17,60.81,1030600.0,43.8933,44.4036,43.8641,44.3307,1030600.0
2014-10-10 11:00:00,60.82,61.24,60.78,61.2,524500.0,44.338,44.6442,44.3088,44.615,524500.0
2014-10-10 11:30:00,61.2,61.71,61.06,61.62,391900.0,44.615,44.9868,44.513,44.9212,391900.0
2014-10-10 12:00:00,61.59,61.73,61.59,61.66,360800.0,44.8993,45.0014,44.8993,44.9504,360800.0
2014-10-10 12:30:00,61.65,61.98,61.65,61.8,660300.0,44.9431,45.1836,44.9431,45.0524,660300.0
2014-10-10 13:00:00,61.79,61.92,61.53,61.57,321900.0,45.0451,45.1399,44.8556,44.8847,321900.0
2014-10-10 13:30:00,61.56,61.82,61.45,61.55,543700.0,44.8775,45.067,44.7973,44.8702,543700.0
2014-10-10 14:00:00,61.57,61.73,61.38,61.44,250300.0,44.8847,45.0014,44.7462,44.79,250300.0
2014-10-10 14:30:00,61.44,61.54,61.08,61.18,370900.0,44.79,44.8629,44.5275,44.6004,370900.0
2014-10-10 15:00:00,61.2,61.27,60.81,61.04,908400.0,44.615,44.666,44.3307,44.4984,908400.0
2014-10-10 15:30:00,61.05,61.1,60.35,60.38,1087700.0,44.5057,44.5421,43.9954,44.0172,1087700.0
2014-10-13 09:30:00,60.8,61.13,59.85,59.94,592000.0,44.3234,44.564,43.6309,43.6965,592000.0
2014-10-13 10:00:00,59.93,60.24,59.25,59.3,611300.0,43.6892,43.9152,43.1935,43.2299,611300.0
2014-10-13 10:30:00,59.28,59.76,59.2,59.66,408300.0,43.2153,43.5652,43.157,43.4923,408300.0
2014-10-13 11:00:00,59.66,60.09,59.52,59.53,261000.0,43.4923,43.8058,43.3903,43.3976,261000.0
2014-10-13 11:30:00,59.55,59.92,59.54,59.81,253100.0,43.4122,43.6819,43.4049,43.6017,253100.0
2014-10-13 12:00:00,59.82,60.04,59.71,60.04,242300.0,43.609,43.7694,43.5288,43.7694,242300.0
2014-10-13 12:30:00,60.04,60.35,60.03,60.13,291000.0,43.7694,43.9954,43.7621,43.835,291000.0
2014-10-13 13:00:00,60.12,60.43,60.11,60.42,224900.0,43.8277,44.0537,43.8204,44.0464,224900.0
2014-10-13 13:30:00,60.43,60.45,60.09,60.23,197400.0,44.0537,44.0683,43.8058,43.9079,197400.0
2014-10-13 14:00:00,60.23,60.42,60.05,60.38,158400.0,43.9079,44.0464,43.7767,44.0172,158400.0
2014-10-13 14:30:00,60.38,60.4,59.94,59.99,256800.0,44.0172,44.0318,43.6965,43.7329,256800.0
2014-10-13 15:00:00,59.99,60.08,59.66,59.71,359700.0,43.7329,43.7985,43.4923,43.5288,359700.0
2014-10-13 15:30:00,59.71,59.71,58.91,58.94,1450200.0,43.5288,43.5288,42.9456,42.9675,1450200.0
2014-10-14 09:30:00,58.06,59.61,57.94,58.25,810100.0,42.3259,43.4559,42.2385,42.4645,810100.0
2014-10-14 10:00:00,58.27,59.03,58.1,58.56,486200.0,42.479,43.0331,42.3551,42.6904,486200.0
2014-10-14 10:30:00,58.61,59.5,58.57,59.24,427200.0,42.7269,43.3757,42.6977,43.1862,427200.0
2014-10-14 11:00:00,59.27,59.52,59.02,59.36,369600.0,43.208,43.3903,43.0258,43.2736,369600.0
2014-10-14 11:30:00,59.36,59.98,59.32,59.98,286800.0,43.2736,43.7256,43.2445,43.7256,286800.0
2014-10-14 12:00:00,59.99,60.14,59.83,59.94,331400.0,43.7329,43.8423,43.6163,43.6965,331400.0
2014-10-14 12:30:00,59.92,60.1,59.68,60.06,281000.0,43.6819,43.8131,43.5069,43.7839,281000.0
2014-10-14 13:00:00,60.03,60.62,59.98,60.28,514600.0,43.7621,44.1922,43.7256,43.9443,514600.0
2014-10-14 13:30:00,60.28,60.37,59.91,60.31,245800.0,43.9443,44.0099,43.6746,43.9662,245800.0
2014-10-14 14:00:00,60.3,60.44,59.87,59.87,223400.0,43.9589,44.061,43.6454,43.6454,223400.0
2014-10-14 14:30:00,59.87,59.97,59.69,59.77,428100.0,43.6454,43.7183,43.5142,43.5725,428100.0
2014-10-14 15:00:00,59.78,59.9,59.11,59.58,415900.0,43.5798,43.6673,43.0914,43.434,415900.0
2014-10-14 15:30:00,59.58,59.77,58.81,59.61,1238100.0,43.434,43.5725,42.8727,43.4559,1238100.0
2014-10-15 09:30:00,59.18,59.96,58.88,59.34,862300.0,43.1424,43.711,42.9237,43.2591,862300.0
2014-10-15 10:00:00,59.37,60.1,59.33,60.01,608100.0,43.2809,43.8131,43.2518,43.7475,608100.0
2014-10-15 10:30:00,60.01,60.12,59.64,59.87,515100.0,43.7475,43.8277,43.4778,43.6454,515100.0
2014-10-15 11:00:00,59.89,60.69,59.8,59.94,679400.0,43.66,44.2432,43.5944,43.6965,679400.0
2014-10-15 11:30:00,59.9,60.18,59.52,59.72,376800.0,43.6673,43.8714,43.3903,43.5361,376800.0
2014-10-15 12:00:00,59.67,59.85,59.5,59.52,566500.0,43.4996,43.6309,43.3757,43.3903,566500.0
2014-10-15 12:30:00,59.53,59.57,58.85,58.92,425000.0,43.3976,43.4267,42.9019,42.9529,425000.0
2014-10-15 13:00:00,58.91,59.0,57.99,58.1,659500.0,42.9456,43.0112,42.2749,42.3551,659500.0
2014-10-15 13:30:00,58.08,59.22,58.06,58.94,612700.0,42.3405,43.1716,42.3259,42.9675,612700.0
2014-10-15 14:00:00,58.93,59.11,58.55,58.79,326400.0,42.9602,43.0914,42.6832,42.8581,326400.0
2014-10-15 14:30:00,58.8,59.47,58.76,59.2,657000.0,42.8654,43.3538,42.8362,43.157,657000.0
2014-10-15 15:00:00,59.19,59.88,58.86,59.88,883100.0,43.1497,43.6527,42.9091,43.6527,883100.0
2014-10-15 15:30:00,59.87,60.99,59.66,60.35,1677600.0,43.6454,44.4619,43.4923,43.9954,1677600.0
2014-10-16 09:30:00,61.15,63.06,60.91,61.89,1801500.0,44.5786,45.971,44.4036,45.118,1801500.0
2014-10-16 10:00:00,61.87,61.9,59.85,61.27,888800.0,45.1034,45.1253,43.6309,44.666,888800.0
2014-10-16 10:30:00,61.21,62.34,61.21,62.09,509000.0,44.6223,45.4461,44.6223,45.2638,509000.0
2014-10-16 11:00:00,62.1,62.87,62.03,62.82,546300.0,45.2711,45.8324,45.2201,45.796,546300.0
2014-10-16 11:30:00,62.8,62.9,61.77,62.23,637100.0,45.7814,45.8543,45.0305,45.3659,637100.0
2014-10-16 12:00:00,62.22,62.53,62.04,62.24,334700.0,45.3586,45.5846,45.2274,45.3732,334700.0
2014-10-16 12:30:00,62.26,63.02,62.19,63.0,644000.0,45.3878,45.9418,45.3367,45.9272,644000.0
2014-10-16 13:00:00,63.0,63.48,62.83,63.42,515700.0,45.9272,46.2771,45.8033,46.2334,515700.0
2014-10-16 13:30:00,63.43,63.88,63.4,63.58,514100.0,46.2407,46.5687,46.2188,46.35,514100.0
2014-10-16 14:00:00,63.57,64.24,63.53,64.0,683400.0,46.3428,46.8312,46.3136,46.6562,683400.0
2014-10-16 14:30:00,64.0,64.01,63.64,63.88,635100.0,46.6562,46.6635,46.3938,46.5687,635100.0
2014-10-16 15:00:00,63.85,64.11,63.72,64.06,760100.0,46.5469,46.7364,46.4521,46.7,760100.0
2014-10-16 15:30:00,64.05,64.24,63.92,64.05,1591200.0,46.6927,46.8312,46.5979,46.6927,1591200.0
2014-10-17 09:30:00,64.44,65.66,64.44,65.64,1218900.0,46.977,47.8664,46.977,47.8518,1218900.0
2014-10-17 10:00:00,65.64,65.83,65.16,65.31,781200.0,47.8518,47.9903,47.5019,47.6112,781200.0
2014-10-17 10:30:00,65.29,65.34,64.56,64.78,743500.0,47.5966,47.6331,47.0645,47.2248,743500.0
2014-10-17 11:00:00,64.78,64.9,64.52,64.7,541100.0,47.2248,47.3123,47.0353,47.1665,541100.0
2014-10-17 11:30:00,64.7,65.04,64.6,64.67,335300.0,47.1665,47.4144,47.0936,47.1447,335300.0
2014-10-17 12:00:00,64.68,64.88,64.33,64.52,475500.0,47.1519,47.2977,46.8968,47.0353,475500.0
2014-10-17 12:30:00,64.53,64.65,64.4,64.55,326200.0,47.0426,47.1301,46.9478,47.0572,326200.0
2014-10-17 13:00:00,64.58,64.78,64.1,64.16,319800.0,47.079,47.2248,46.7291,46.7729,319800.0
2014-10-17 13:30:00,64.16,64.49,63.94,64.11,309800.0,46.7729,47.0134,46.6125,46.7364,309800.0
2014-10-17 14:00:00,64.12,64.12,63.71,63.9,865900.0,46.7437,46.7437,46.4448,46.5833,865900.0
2014-10-17 14:30:00,63.9,64.11,63.72,63.89,416100.0,46.5833,46.7364,46.4521,46.576,416100.0
2014-10-17 15:00:00,63.91,64.06,63.66,63.77,496100.0,46.5906,46.7,46.4084,46.4886,496100.0
2014-10-17 15:30:00,63.77,63.98,63.69,63.76,1036300.0,46.4886,46.6416,46.4302,46.4813,1036300.0
2014-10-20 09:30:00,63.46,63.73,62.68,63.13,982100.0,46.2626,46.4594,45.6939,46.022,982100.0
2014-10-20 10:00:00,63.16,63.28,62.73,63.11,750100.0,46.0439,46.1313,45.7304,46.0074,750100.0
2014-10-20 10:30:00,63.11,63.38,62.99,63.24,404100.0,46.0074,46.2042,45.9199,46.1022,404100.0
2014-10-20 11:00:00,63.25,63.31,63.05,63.15,322300.0,46.1095,46.1532,45.9637,46.0366,322300.0
2014-10-20 11:30:00,63.15,63.22,62.92,63.05,206300.0,46.0366,46.0876,45.8689,45.9637,206300.0
2014-10-20 12:00:00,63.05,63.07,62.95,63.01,274100.0,45.9637,45.9782,45.8908,45.9345,274100.0
2014-10-20 12:30:00,63.01,63.02,62.46,62.58,316800.0,45.9345,45.9418,45.5336,45.621,316800.0
2014-10-20 13:00:00,62.59,62.91,62.55,62.74,187100.0,45.6283,45.8616,45.5992,45.7377,187100.0
2014-10-20 13:30:00,62.74,62.84,62.6,62.62,167700.0,45.7377,45.8106,45.6356,45.6502,167700.0
2014-10-20 14:00:00,62.61,63.14,62.6,62.82,226300.0,45.6429,46.0293,45.6356,45.796,226300.0
2014-10-20 14:30:00,62.82,63.07,62.79,62.82,292800.0,45.796,45.9782,45.7741,45.796,292800.0
2014-10-20 15:00:00,62.81,63.2,62.81,62.94,372300.0,45.7887,46.073,45.7887,45.8835,372300.0
2014-10-20 15:30:00,62.95,63.01,62.84,62.92,678500.0,45.8908,45.9345,45.8106,45.8689,678500.0
2014-10-21 09:30:00,63.45,64.24,63.15,64.11,495000.0,46.2553,46.8312,46.0366,46.7364,495000.0
2014-10-21 10:00:00,64.12,64.3,63.93,64.17,270400.0,46.7437,46.8749,46.6052,46.7802,270400.0
2014-10-21 10:30:00,64.18,64.35,64.08,64.29,173400.0,46.7874,46.9114,46.7145,46.8676,173400.0
2014-10-21 11:00:00,64.34,64.7,64.32,64.52,371800.0,46.9041,47.1665,46.8895,47.0353,371800.0
2014-10-21 11:30:00,64.52,64.7,64.45,64.6,193500.0,47.0353,47.1665,46.9843,47.0936,193500.0
2014-10-21 12:00:00,64.59,64.84,64.56,64.66,193500.0,47.0863,47.2686,47.0645,47.1374,193500.0
2014-10-21 12:30:00,64.65,64.67,64.3,64.36,143400.0,47.1301,47.1447,46.8749,46.9187,143400.0
2014-10-21 13:00:00,64.37,64.45,64.23,64.31,152000.0,46.926,46.9843,46.8239,46.8822,152000.0
2014-10-21 13:30:00,64.31,64.5,64.31,64.45,140600.0,46.8822,47.0207,46.8822,46.9843,140600.0
2014-10-21 14:00:00,64.45,64.61,64.4,64.51,253900.0,46.9843,47.1009,46.9478,47.028,253900.0
2014-10-21 14:30:00,64.51,64.68,64.45,64.64,289800.0,47.028,47.1519,46.9843,47.1228,289800.0
2014-10-21 15:00:00,64.63,64.89,64.57,64.75,351200.0,47.1155,47.305,47.0718,47.203,351200.0
2014-10-21 15:30:00,64.76,64.76,64.45,64.51,496400.0,47.2103,47.2103,46.9843,47.028,496400.0
2014-10-22 09:30:00,64.56,64.63,63.81,64.43,338700.0,47.0645,47.1155,46.5177,46.9697,338700.0
2014-10-22 10:00:00,64.43,64.63,64.09,64.4,338600.0,46.9697,47.1155,46.7218,46.9478,338600.0
2014-10-22 10:30:00,64.38,64.49,64.12,64.34,153000.0,46.9332,47.0134,46.7437,46.9041,153000.0
2014-10-22 11:00:00,64.33,64.41,64.07,64.13,213000.0,46.8968,46.9551,46.7073,46.751,213000.0
2014-10-22 11:30:00,64.15,64.37,63.99,64.05,199000.0,46.7656,46.926,46.6489,46.6927,199000.0
2014-10-22 12:00:00,64.05,64.15,63.78,64.05,145000.0,46.6927,46.7656,46.4958,46.6927,145000.0
2014-10-22 12:30:00,64.07,64.07,63.32,63.68,458900.0,46.7073,46.7073,46.1605,46.4229,458900.0
2014-10-22 13:00:00,63.69,63.78,63.21,63.29,279300.0,46.4302,46.4958,46.0803,46.1386,279300.0
2014-10-22 13:30:00,63.3,63.51,63.18,63.27,214100.0,46.1459,46.299,46.0584,46.1241,214100.0
2014-10-22 14:00:00,63.26,63.38,63.05,63.27,257000.0,46.1168,46.2042,45.9637,46.1241,257000.0
2014-10-22 14:30:00,63.27,63.41,63.02,63.38,218100.0,46.1241,46.2261,45.9418,46.2042,218100.0
2014-10-22 15:00:00,63.38,63.56,63.29,63.41,215600.0,46.2042,46.3355,46.1386,46.2261,215600.0
2014-10-22 15:30:00,63.42,63.44,63.12,63.18,565300.0,46.2334,46.248,46.0147,46.0584,565300.0
2014-10-23 09:30:00,63.64,64.19,63.29,63.44,331300.0,46.3938,46.7947,46.1386,46.248,331300.0
2014-10-23 10:00:00,63.45,64.11,63.41,63.82,308600.0,46.2553,46.7364,46.2261,46.525,308600.0
2014-10-23 10:30:00,63.82,64.06,63.71,63.79,199600.0,46.525,46.7,46.4448,46.5031,199600.0
2014-10-23 11:00:00,63.8,64.01,63.58,63.7,325200.0,46.5104,46.6635,46.35,46.4375,325200.0
2014-10-23 11:30:00,63.7,63.8,63.43,63.49,183100.0,46.4375,46.5104,46.2407,46.2844,183100.0
2014-10-23 12:00:00,63.49,63.63,63.36,63.57,181300.0,46.2844,46.3865,46.1897,46.3428,181300.0
2014-10-23 12:30:00,63.56,63.56,63.24,63.41,240900.0,46.3355,46.3355,46.1022,46.2261,240900.0
2014-10-23 13:00:00,63.44,63.52,63.29,63.44,97200.0,46.248,46.3063,46.1386,46.248,97200.0
2014-10-23 13:30:00,63.44,63.55,63.42,63.48,120200.0,46.248,46.3282,46.2334,46.2771,120200.0
2014-10-23 14:00:00,63.48,63.75,63.47,63.75,132000.0,46.2771,46.474,46.2699,46.474,132000.0
2014-10-23 14:30:00,63.74,63.74,63.12,63.3,216400.0,46.4667,46.4667,46.0147,46.1459,216400.0
2014-10-23 15:00:00,63.29,63.33,62.94,63.21,375800.0,46.1386,46.1678,45.8835,46.0803,375800.0
2014-10-23 15:30:00,63.19,63.45,63.06,63.22,445900.0,46.0657,46.2553,45.971,46.0876,445900.0
2014-10-24 09:30:00,63.12,63.18,62.52,62.57,522400.0,46.0147,46.0584,45.5773,45.6137,522400.0
2014-10-24 10:00:00,62.59,62.7,62.12,62.17,552300.0,45.6283,45.7085,45.2857,45.3221,552300.0
2014-10-24 10:30:00,62.17,62.42,62.05,62.32,469600.0,45.3221,45.5044,45.2347,45.4315,469600.0
2014-10-24 11:00:00,62.32,62.46,62.25,62.36,281700.0,45.4315,45.5336,45.3805,45.4607,281700.0
2014-10-24 11:30:00,62.36,62.67,62.34,62.63,250500.0,45.4607,45.6866,45.4461,45.6575,250500.0
2014-10-24 12:00:00,62.63,62.71,62.38,62.49,215400.0,45.6575,45.7158,45.4752,45.5554,215400.0
2014-10-24 12:30:00,62.48,62.64,62.41,62.49,194000.0,45.5481,45.6648,45.4971,45.5554,194000.0
2014-10-24 13:00:00,62.49,62.65,62.44,62.55,209300.0,45.5554,45.6721,45.519,45.5992,209300.0
2014-10-24 13:30:00,62.55,62.65,62.52,62.61,147300.0,45.5992,45.6721,45.5773,45.6429,147300.0
2014-10-24 14:00:00,62.61,62.74,62.59,62.71,295200.0,45.6429,45.7377,45.6283,45.7158,295200.0
2014-10-24 14:30:00,62.71,62.87,62.68,62.83,345000.0,45.7158,45.8324,45.6939,45.8033,345000.0
2014-10-24 15:00:00,62.84,62.85,62.59,62.68,263800.0,45.8106,45.8179,45.6283,45.6939,263800.0
2014-10-24 15:30:00,62.68,62.87,62.67,62.75,753100.0,45.6939,45.8324,45.6866,45.745,753100.0
2014-10-27 09:30:00,62.36,62.46,61.51,61.53,449100.0,45.4607,45.5336,44.841,44.8556,449100.0
2014-10-27 10:00:00,61.54,61.96,61.33,61.79,471100.0,44.8629,45.1691,44.7098,45.0451,471100.0
2014-10-27 10:30:00,61.8,61.85,61.58,61.69,273800.0,45.0524,45.0889,44.892,44.9722,273800.0
2014-10-27 11:00:00,61.69,62.01,61.68,61.98,311300.0,44.9722,45.2055,44.9649,45.1836,311300.0
2014-10-27 11:30:00,61.97,62.02,61.75,61.89,406500.0,45.1763,45.2128,45.016,45.118,406500.0
2014-10-27 12:00:00,61.87,61.97,61.79,61.87,142300.0,45.1034,45.1763,45.0451,45.1034,142300.0
2014-10-27 12:30:00,61.88,62.03,61.73,62.03,134300.0,45.1107,45.2201,45.0014,45.2201,134300.0
2014-10-27 13:00:00,62.03,62.12,61.99,62.04,241700.0,45.2201,45.2857,45.1909,45.2274,241700.0
2014-10-27 13:30:00,62.04,62.08,61.95,62.07,179000.0,45.2274,45.2565,45.1618,45.2492,179000.0
2014-10-27 14:00:00,62.07,62.13,61.86,61.93,228500.0,45.2492,45.293,45.0962,45.1472,228500.0
2014-10-27 14:30:00,61.92,62.03,61.82,61.94,177200.0,45.1399,45.2201,45.067,45.1545,177200.0
2014-10-27 15:00:00,61.95,62.05,61.87,61.88,199600.0,45.1618,45.2347,45.1034,45.1107,199600.0
2014-10-27 15:30:00,61.89,62.15,61.86,62.0,597400.0,45.118,45.3076,45.0962,45.1982,597400.0
2014-10-28 09:30:00,60.65,60.99,59.7,60.46,2502400.0,44.2141,44.4619,43.5215,44.0756,2502400.0
2014-10-28 10:00:00,60.46,60.6,59.88,60.07,1259800.0,44.0756,44.1776,43.6527,43.7912,1259800.0
2014-10-28 10:30:00,60.07,60.16,59.75,60.06,962000.0,43.7912,43.8568,43.558,43.7839,962000.0
2014-10-28 11:00:00,60.06,60.33,59.97,60.2,745100.0,43.7839,43.9808,43.7183,43.886,745100.0
2014-10-28 11:30:00,60.21,60.26,60.04,60.12,320600.0,43.8933,43.9297,43.7694,43.8277,320600.0
2014-10-28 12:00:00,60.11,60.27,60.0,60.04,355900.0,43.8204,43.937,43.7402,43.7694,355900.0
2014-10-28 12:30:00,60.04,60.15,59.92,60.01,370800.0,43.7694,43.8496,43.6819,43.7475,370800.0
2014-10-28 13:00:00,60.0,60.1,59.96,60.1,310500.0,43.7402,43.8131,43.711,43.8131,310500.0
2014-10-28 13:30:00,60.1,60.19,60.05,60.06,336300.0,43.8131,43.8787,43.7767,43.7839,336300.0
2014-10-28 14:00:00,60.07,60.4,60.07,60.39,506300.0,43.7912,44.0318,43.7912,44.0245,506300.0
2014-10-28 14:30:00,60.4,60.57,60.17,60.53,928700.0,44.0318,44.1557,43.8641,44.1266,928700.0
2014-10-28 15:00:00,60.53,60.65,60.21,60.36,620700.0,44.1266,44.2141,43.8933,44.0027,620700.0
2014-10-28 15:30:00,60.37,60.73,60.36,60.7,1401400.0,44.0099,44.2724,44.0027,44.2505,1401400.0
2014-10-29 09:30:00,61.39,62.19,60.75,60.88,1688900.0,44.7535,45.3367,44.287,44.3817,1688900.0
2014-10-29 10:00:00,60.9,60.95,60.3,60.41,781900.0,44.3963,44.4328,43.9589,44.0391,781900.0
2014-10-29 10:30:00,60.4,61.16,60.39,61.04,602000.0,44.0318,44.5859,44.0245,44.4984,602000.0
2014-10-29 11:00:00,61.05,61.36,61.03,61.26,622400.0,44.5057,44.7317,44.4911,44.6588,622400.0
2014-10-29 11:30:00,61.26,61.38,61.04,61.35,358600.0,44.6588,44.7462,44.4984,44.7244,358600.0
2014-10-29 12:00:00,61.36,61.38,61.16,61.22,366800.0,44.7317,44.7462,44.5859,44.6296,366800.0
2014-10-29 12:30:00,61.22,61.28,61.1,61.13,201600.0,44.6296,44.6733,44.5421,44.564,201600.0
2014-10-29 13:00:00,61.14,61.28,61.1,61.15,211800.0,44.5713,44.6733,44.5421,44.5786,211800.0
2014-10-29 13:30:00,61.15,61.21,60.97,61.01,374900.0,44.5786,44.6223,44.4473,44.4765,374900.0
2014-10-29 14:00:00,60.99,61.37,60.58,61.27,508400.0,44.4619,44.7389,44.163,44.666,508400.0
2014-10-29 14:30:00,61.27,61.28,60.98,61.18,508800.0,44.666,44.6733,44.4546,44.6004,508800.0
2014-10-29 15:00:00,61.17,61.17,60.76,61.04,370100.0,44.5931,44.5931,44.2943,44.4984,370100.0
2014-10-29 15:30:00,61.05,61.18,61.0,61.0,794200.0,44.5057,44.6004,44.4692,44.4692,794200.0
2014-10-30 09:30:00,60.5,61.22,60.5,60.82,433900.0,44.1047,44.6296,44.1047,44.338,433900.0
2014-10-30 10:00:00,60.81,61.17,60.56,60.92,356100.0,44.3307,44.5931,44.1485,44.4109,356100.0
2014-10-30 10:30:00,60.92,61.4,60.77,61.37,437700.0,44.4109,44.7608,44.3015,44.7389,437700.0
2014-10-30 11:00:00,61.36,61.51,61.31,61.42,317200.0,44.7317,44.841,44.6952,44.7754,317200.0
2014-10-30 11:30:00,61.43,61.71,61.26,61.6,455900.0,44.7827,44.9868,44.6588,44.9066,455900.0
2014-10-30 12:00:00,61.6,61.75,61.5,61.57,258200.0,44.9066,45.016,44.8337,44.8847,258200.0
2014-10-30 12:30:00,61.58,61.65,61.42,61.54,161000.0,44.892,44.9431,44.7754,44.8629,161000.0
2014-10-30 13:00:00,61.54,61.59,61.46,61.49,125500.0,44.8629,44.8993,44.8046,44.8264,125500.0
2014-10-30 13:30:00,61.48,61.91,61.44,61.81,495900.0,44.8191,45.1326,44.79,45.0597,495900.0
2014-10-30 14:00:00,61.82,61.88,61.71,61.74,268700.0,45.067,45.1107,44.9868,45.0087,268700.0
2014-10-30 14:30:00,61.73,61.8,61.38,61.46,415800.0,45.0014,45.0524,44.7462,44.8046,415800.0
2014-10-30 15:00:00,61.46,61.66,61.4,61.54,296000.0,44.8046,44.9504,44.7608,44.8629,296000.0
2014-10-30 15:30:00,61.54,61.61,61.44,61.45,761500.0,44.8629,44.9139,44.79,44.7973,761500.0
2014-10-31 09:30:00,62.46,62.87,62.26,62.37,732400.0,45.5336,45.8324,45.3878,45.4679,732400.0
2014-10-31 10:00:00,62.37,62.8,62.33,62.78,675500.0,45.4679,45.7814,45.4388,45.7668,675500.0
2014-10-31 10:30:00,62.78,62.84,62.55,62.79,676000.0,45.7668,45.8106,45.5992,45.7741,676000.0
2014-10-31 11:00:00,62.8,62.96,62.73,62.87,594600.0,45.7814,45.8981,45.7304,45.8324,594600.0
2014-10-31 11:30:00,62.87,62.96,62.36,62.4,514400.0,45.8324,45.8981,45.4607,45.4898,514400.0
2014-10-31 12:00:00,62.39,62.67,62.34,62.47,295300.0,45.4825,45.6866,45.4461,45.5408,295300.0
2014-10-31 12:30:00,62.48,62.61,62.38,62.58,320900.0,45.5481,45.6429,45.4752,45.621,320900.0
2014-10-31 13:00:00,62.59,62.64,62.47,62.53,292000.0,45.6283,45.6648,45.5408,45.5846,292000.0
2014-10-31 13:30:00,62.53,62.56,62.37,62.53,244800.0,45.5846,45.6065,45.4679,45.5846,244800.0
2014-10-31 14:00:00,62.54,62.55,62.43,62.53,219900.0,45.5919,45.5992,45.5117,45.5846,219900.0
2014-10-31 14:30:00,62.53,62.55,62.42,62.53,363100.0,45.5846,45.5992,45.5044,45.5846,363100.0
2014-10-31 15:00:00,62.53,62.54,62.4,62.5,360700.0,45.5846,45.5919,45.4898,45.5627,360700.0
2014-10-31 15:30:00,62.5,62.51,62.25,62.26,1097600.0,45.5627,45.57,45.3805,45.3878,1097600.0
2014-11-03 09:30:00,62.26,62.83,62.09,62.66,679400.0,45.3878,45.8033,45.2638,45.6794,679400.0
2014-11-03 10:00:00,62.67,62.9,62.34,62.4,358900.0,45.6866,45.8543,45.4461,45.4898,358900.0
2014-11-03 10:30:00,62.39,62.76,62.38,62.71,307800.0,45.4825,45.7523,45.4752,45.7158,307800.0
2014-11-03 11:00:00,62.7,63.19,62.7,62.98,493700.0,45.7085,46.0657,45.7085,45.9126,493700.0
2014-11-03 11:30:00,62.99,63.11,62.83,63.08,216500.0,45.9199,46.0074,45.8033,45.9855,216500.0
2014-11-03 12:00:00,63.09,63.12,62.99,63.0,207200.0,45.9928,46.0147,45.9199,45.9272,207200.0
2014-11-03 12:30:00,63.01,63.03,62.93,63.01,169400.0,45.9345,45.9491,45.8762,45.9345,169400.0
2014-11-03 13:00:00,63.01,63.01,62.91,62.95,156600.0,45.9345,45.9345,45.8616,45.8908,156600.0
2014-11-03 13:30:00,62.94,63.03,62.9,62.93,215000.0,45.8835,45.9491,45.8543,45.8762,215000.0
2014-11-03 14:00:00,62.93,62.96,62.62,62.62,216400.0,45.8762,45.8981,45.6502,45.6502,216400.0
2014-11-03 14:30:00,62.62,62.62,62.34,62.4,277100.0,45.6502,45.6502,45.4461,45.4898,277100.0
2014-11-03 15:00:00,62.4,62.51,62.17,62.22,315400.0,45.4898,45.57,45.3221,45.3586,315400.0
2014-11-03 15:30:00,62.22,62.39,62.19,62.39,707800.0,45.3586,45.4825,45.3367,45.4825,707800.0
2014-11-04 09:30:00,61.26,61.34,59.64,59.78,1875100.0,44.6588,44.7171,43.4778,43.5798,1875100.0
2014-11-04 10:00:00,59.78,60.24,59.76,59.91,1206800.0,43.5798,43.9152,43.5652,43.6746,1206800.0
2014-11-04 10:30:00,59.91,59.95,59.3,59.42,1047200.0,43.6746,43.7038,43.2299,43.3174,1047200.0
2014-11-04 11:00:00,59.42,59.62,59.3,59.53,465800.0,43.3174,43.4632,43.2299,43.3976,465800.0
2014-11-04 11:30:00,59.53,59.73,59.32,59.34,313200.0,43.3976,43.5434,43.2445,43.2591,313200.0
2014-11-04 12:00:00,59.33,59.7,59.31,59.67,421700.0,43.2518,43.5215,43.2372,43.4996,421700.0
2014-11-04 12:30:00,59.65,59.82,59.43,59.48,351700.0,43.4851,43.609,43.3247,43.3611,351700.0
2014-11-04 13:00:00,59.49,59.91,59.4,59.84,385000.0,43.3684,43.6746,43.3028,43.6236,385000.0
2014-11-04 13:30:00,59.85,59.86,59.61,59.8,212000.0,43.6309,43.6381,43.4559,43.5944,212000.0
2014-11-04 14:00:00,59.8,59.85,59.43,59.57,320600.0,43.5944,43.6309,43.3247,43.4267,320600.0
2014-11-04 14:30:00,59.58,59.61,59.41,59.48,231800.0,43.434,43.4559,43.3101,43.3611,231800.0
2014-11-04 15:00:00,59.48,59.68,59.44,59.45,528900.0,43.3611,43.5069,43.332,43.3393,528900.0
2014-11-04 15:30:00,59.45,59.85,59.44,59.68,1282600.0,43.3393,43.6309,43.332,43.5069,1282600.0
2014-11-05 09:30:00,58.31,59.18,57.65,58.16,2522800.0,42.5082,43.1424,42.0271,42.3988,2522800.0
2014-11-05 10:00:00,58.16,58.28,58.04,58.19,1194900.0,42.3988,42.4863,42.3114,42.4207,1194900.0
2014-11-05 10:30:00,58.19,58.25,57.75,57.96,1244000.0,42.4207,42.4645,42.1,42.253,1244000.0
2014-11-05 11:00:00,57.97,58.01,57.82,57.95,658300.0,42.2603,42.2895,42.151,42.2458,658300.0
2014-11-05 11:30:00,57.96,58.01,57.88,57.98,381000.0,42.253,42.2895,42.1947,42.2676,381000.0
2014-11-05 12:00:00,57.97,58.05,57.93,57.96,308000.0,42.2603,42.3187,42.2312,42.253,308000.0
2014-11-05 12:30:00,57.97,58.47,57.97,58.45,478900.0,42.2603,42.6248,42.2603,42.6103,478900.0
2014-11-05 13:00:00,58.45,58.54,58.22,58.42,259800.0,42.6103,42.6759,42.4426,42.5884,259800.0
2014-11-05 13:30:00,58.4,58.43,57.95,58.01,404700.0,42.5738,42.5957,42.2458,42.2895,404700.0
2014-11-05 14:00:00,58.02,58.1,58.0,58.09,396600.0,42.2968,42.3551,42.2822,42.3478,396600.0
2014-11-05 14:30:00,58.09,58.2,58.05,58.19,299500.0,42.3478,42.428,42.3187,42.4207,299500.0
2014-11-05 15:00:00,58.18,58.31,58.12,58.15,406800.0,42.4134,42.5082,42.3697,42.3916,406800.0
2014-11-05 15:30:00,58.15,58.39,58.11,58.3,1039700.0,42.3916,42.5665,42.3624,42.5009,1039700.0
2014-11-06 09:30:00,58.43,58.57,57.89,58.25,622100.0,42.5957,42.6977,42.202,42.4645,622100.0
2014-11-06 10:00:00,58.25,58.58,58.11,58.41,351700.0,42.4645,42.705,42.3624,42.5811,351700.0
2014-11-06 10:30:00,58.37,58.46,58.23,58.27,244600.0,42.5519,42.6175,42.4499,42.479,244600.0
2014-11-06 11:00:00,58.27,58.48,58.24,58.31,333900.0,42.479,42.6321,42.4572,42.5082,333900.0
2014-11-06 11:30:00,58.32,58.38,58.28,58.34,183300.0,42.5155,42.5592,42.4863,42.5301,183300.0
2014-11-06 12:00:00,58.33,58.48,58.29,58.46,221300.0,42.5228,42.6321,42.4936,42.6175,221300.0
2014-11-06 12:30:00,58.45,58.63,58.41,58.52,110900.0,42.6103,42.7415,42.5811,42.6613,110900.0
2014-11-06 13:00:00,58.53,58.63,58.51,58.6,85800.0,42.6686,42.7415,42.654,42.7196,85800.0
2014-11-06 13:30:00,58.6,58.61,58.3,58.4,138300.0,42.7196,42.7269,42.5009,42.5738,138300.0
2014-11-06 14:00:00,58.41,58.41,58.28,58.34,130100.0,42.5811,42.5811,42.4863,42.5301,130100.0
2014-11-06 14:30:00,58.34,58.47,58.28,58.42,200700.0,42.5301,42.6248,42.4863,42.5884,200700.0
2014-11-06 15:00:00,58.43,58.51,58.36,58.51,249500.0,42.5957,42.654,42.5446,42.654,249500.0
2014-11-06 15:30:00,58.51,58.72,58.5,58.57,563700.0,42.654,42.8071,42.6467,42.6977,563700.0
2014-11-07 09:30:00,58.66,59.22,58.43,59.09,415900.0,42.7633,43.1716,42.5957,43.0768,415900.0
2014-11-07 10:00:00,59.1,59.58,59.07,59.46,413100.0,43.0841,43.434,43.0622,43.3465,413100.0
2014-11-07 10:30:00,59.45,59.51,59.31,59.43,349400.0,43.3393,43.383,43.2372,43.3247,349400.0
2014-11-07 11:00:00,59.44,59.67,59.24,59.6,292500.0,43.332,43.4996,43.1862,43.4486,292500.0
2014-11-07 11:30:00,59.6,59.62,59.51,59.57,216600.0,43.4486,43.4632,43.383,43.4267,216600.0
2014-11-07 12:00:00,59.56,59.62,59.5,59.62,280800.0,43.4194,43.4632,43.3757,43.4632,280800.0
2014-11-07 12:30:00,59.62,59.71,59.45,59.58,315200.0,43.4632,43.5288,43.3393,43.434,315200.0
2014-11-07 13:00:00,59.57,59.73,59.45,59.46,257300.0,43.4267,43.5434,43.3393,43.3465,257300.0
2014-11-07 13:30:00,59.46,59.56,59.28,59.29,195400.0,43.3465,43.4194,43.2153,43.2226,195400.0
2014-11-07 14:00:00,59.29,59.34,59.15,59.24,259900.0,43.2226,43.2591,43.1206,43.1862,259900.0
2014-11-07 14:30:00,59.25,59.32,59.13,59.3,305300.0,43.1935,43.2445,43.106,43.2299,305300.0
2014-11-07 15:00:00,59.3,59.57,59.3,59.34,376400.0,43.2299,43.4267,43.2299,43.2591,376400.0
2014-11-07 15:30:00,59.34,59.53,59.3,59.51,512600.0,43.2591,43.3976,43.2299,43.383,512600.0
2014-11-10 09:30:00,59.69,59.77,59.3,59.59,545900.0,43.5142,43.5725,43.2299,43.4413,545900.0
2014-11-10 10:00:00,59.57,59.7,59.36,59.49,450400.0,43.4267,43.5215,43.2736,43.3684,450400.0
2014-11-10 10:30:00,59.5,59.67,59.42,59.58,299400.0,43.3757,43.4996,43.3174,43.434,299400.0
2014-11-10 11:00:00,59.59,59.68,59.5,59.68,354900.0,43.4413,43.5069,43.3757,43.5069,354900.0
2014-11-10 11:30:00,59.69,59.81,59.63,59.71,463100.0,43.5142,43.6017,43.4705,43.5288,463100.0
2014-11-10 12:00:00,59.71,59.77,59.51,59.59,412700.0,43.5288,43.5725,43.383,43.4413,412700.0
2014-11-10 12:30:00,59.59,59.66,59.5,59.51,199700.0,43.4413,43.4923,43.3757,43.383,199700.0
2014-11-10 13:00:00,59.51,59.56,59.43,59.47,287800.0,43.383,43.4194,43.3247,43.3538,287800.0
2014-11-10 13:30:00,59.47,59.59,59.38,59.39,234300.0,43.3538,43.4413,43.2882,43.2955,234300.0
2014-11-10 14:00:00,59.38,59.82,59.33,59.67,527900.0,43.2882,43.609,43.2518,43.4996,527900.0
2014-11-10 14:30:00,59.68,59.86,59.63,59.72,285000.0,43.5069,43.6381,43.4705,43.5361,285000.0
2014-11-10 15:00:00,59.72,59.73,59.62,59.63,248500.0,43.5361,43.5434,43.4632,43.4705,248500.0
2014-11-10 15:30:00,59.63,59.63,59.37,59.48,679800.0,43.4705,43.4705,43.2809,43.3611,679800.0
2014-11-11 09:30:00,59.56,59.87,59.14,59.84,310800.0,43.4194,43.6454,43.1133,43.6236,310800.0
2014-11-11 10:00:00,59.83,60.39,59.67,60.35,391000.0,43.6163,44.0245,43.4996,43.9954,391000.0
2014-11-11 10:30:00,60.36,60.45,60.26,60.39,207300.0,44.0027,44.0683,43.9297,44.0245,207300.0
2014-11-11 11:00:00,60.39,60.73,60.29,60.59,369000.0,44.0245,44.2724,43.9516,44.1703,369000.0
2014-11-11 11:30:00,60.59,60.92,60.59,60.88,517500.0,44.1703,44.4109,44.1703,44.3817,517500.0
2014-11-11 12:00:00,60.89,61.06,60.81,60.95,265600.0,44.389,44.513,44.3307,44.4328,265600.0
2014-11-11 12:30:00,60.95,61.04,60.92,60.94,169300.0,44.4328,44.4984,44.4109,44.4255,169300.0
2014-11-11 13:00:00,60.94,60.97,60.79,60.87,135500.0,44.4255,44.4473,44.3161,44.3744,135500.0
2014-11-11 13:30:00,60.87,61.0,60.84,61.0,230800.0,44.3744,44.4692,44.3526,44.4692,230800.0
2014-11-11 14:00:00,60.99,61.27,60.95,61.27,273800.0,44.4619,44.666,44.4328,44.666,273800.0
2014-11-11 14:30:00,61.27,61.34,61.15,61.32,317600.0,44.666,44.7171,44.5786,44.7025,317600.0
2014-11-11 15:00:00,61.32,61.69,61.21,61.67,863400.0,44.7025,44.9722,44.6223,44.9576,863400.0
2014-11-11 15:30:00,61.67,61.73,61.55,61.71,1753800.0,44.9576,45.0014,44.8702,44.9868,1753800.0
2014-11-12 09:30:00,61.3,61.53,61.13,61.21,441600.0,44.6879,44.8556,44.564,44.6223,441600.0
2014-11-12 10:00:00,61.22,61.84,61.21,61.69,398100.0,44.6296,45.0816,44.6223,44.9722,398100.0
2014-11-12 10:30:00,61.69,61.8,61.47,61.47,206100.0,44.9722,45.0524,44.8118,44.8118,206100.0
2014-11-12 11:00:00,61.48,61.83,61.43,61.81,205900.0,44.8191,45.0743,44.7827,45.0597,205900.0
2014-11-12 11:30:00,61.8,61.95,61.71,61.87,181700.0,45.0524,45.1618,44.9868,45.1034,181700.0
2014-11-12 12:00:00,61.87,62.06,61.67,61.68,733500.0,45.1034,45.242,44.9576,44.9649,733500.0
2014-11-12 12:30:00,61.68,61.71,61.45,61.54,358200.0,44.9649,44.9868,44.7973,44.8629,358200.0
2014-11-12 13:00:00,61.53,61.53,61.32,61.35,368600.0,44.8556,44.8556,44.7025,44.7244,368600.0
2014-11-12 13:30:00,61.35,61.49,61.31,61.43,208700.0,44.7244,44.8264,44.6952,44.7827,208700.0
2014-11-12 14:00:00,61.42,61.54,61.3,61.48,320100.0,44.7754,44.8629,44.6879,44.8191,320100.0
2014-11-12 14:30:00,61.48,61.65,61.39,61.49,740200.0,44.8191,44.9431,44.7535,44.8264,740200.0
2014-11-12 15:00:00,61.49,61.64,61.44,61.61,277500.0,44.8264,44.9358,44.79,44.9139,277500.0
2014-11-12 15:30:00,61.62,61.71,61.47,61.58,635000.0,44.9212,44.9868,44.8118,44.892,635000.0
2014-11-13 09:30:00,61.86,62.78,61.82,62.57,603200.0,45.0962,45.7668,45.067,45.6137,603200.0
2014-11-13 10:00:00,62.57,62.97,62.43,62.92,423400.0,45.6137,45.9053,45.5117,45.8689,423400.0
2014-11-13 10:30:00,62.92,63.29,62.89,63.24,543900.0,45.8689,46.1386,45.847,46.1022,543900.0
2014-11-13 11:00:00,63.24,63.31,62.84,62.98,500400.0,46.1022,46.1532,45.8106,45.9126,500400.0
2014-11-13 11:30:00,62.97,63.01,62.89,62.91,234300.0,45.9053,45.9345,45.847,45.8616,234300.0
2014-11-13 12:00:00,62.91,63.15,62.91,63.08,440600.0,45.8616,46.0366,45.8616,45.9855,440600.0
2014-11-13 12:30:00,63.07,63.4,63.02,63.28,232000.0,45.9782,46.2188,45.9418,46.1313,232000.0
2014-11-13 13:00:00,63.27,63.33,62.89,62.99,373100.0,46.1241,46.1678,45.847,45.9199,373100.0
2014-11-13 13:30:00,62.98,63.15,62.94,63.05,207700.0,45.9126,46.0366,45.8835,45.9637,207700.0
2014-11-13 14:00:00,63.05,63.12,62.99,63.05,272900.0,45.9637,46.0147,45.9199,45.9637,272900.0
2014-11-13 14:30:00,63.05,63.2,62.94,63.19,755300.0,45.9637,46.073,45.8835,46.0657,755300.0
2014-11-13 15:00:00,63.19,63.2,63.02,63.03,300500.0,46.0657,46.073,45.9418,45.9491,300500.0
2014-11-13 15:30:00,63.03,63.18,62.77,62.85,965100.0,45.9491,46.0584,45.7595,45.8179,965100.0
2014-11-14 09:30:00,62.77,63.16,62.65,63.07,708600.0,45.7595,46.0439,45.6721,45.9782,708600.0
2014-11-14 10:00:00,63.05,63.18,62.87,62.99,315800.0,45.9637,46.0584,45.8324,45.9199,315800.0
2014-11-14 10:30:00,62.99,63.11,62.92,62.97,324100.0,45.9199,46.0074,45.8689,45.9053,324100.0
2014-11-14 11:00:00,62.97,63.19,62.96,63.0,243700.0,45.9053,46.0657,45.8981,45.9272,243700.0
2014-11-14 11:30:00,63.0,63.12,62.92,63.01,172000.0,45.9272,46.0147,45.8689,45.9345,172000.0
2014-11-14 12:00:00,63.0,63.09,62.92,62.92,176200.0,45.9272,45.9928,45.8689,45.8689,176200.0
2014-11-14 12:30:00,62.92,63.06,62.88,63.04,139200.0,45.8689,45.971,45.8397,45.9564,139200.0
2014-11-14 13:00:00,63.03,63.25,63.01,63.21,158000.0,45.9491,46.1095,45.9345,46.0803,158000.0
2014-11-14 13:30:00,63.21,63.29,63.1,63.11,189400.0,46.0803,46.1386,46.0001,46.0074,189400.0
2014-11-14 14:00:00,63.11,63.31,63.05,63.3,200200.0,46.0074,46.1532,45.9637,46.1459,200200.0
2014-11-14 14:30:00,63.29,63.5,63.29,63.4,368400.0,46.1386,46.2917,46.1386,46.2188,368400.0
2014-11-14 15:00:00,63.39,63.53,63.34,63.48,279200.0,46.2115,46.3136,46.1751,46.2771,279200.0
2014-11-14 15:30:00,63.48,63.57,63.45,63.51,506600.0,46.2771,46.3428,46.2553,46.299,506600.0
2014-11-17 09:30:00,63.02,63.15,62.37,62.49,572600.0,45.9418,46.0366,45.4679,45.5554,572600.0
2014-11-17 10:00:00,62.49,62.74,62.25,62.46,318100.0,45.5554,45.7377,45.3805,45.5336,318100.0
2014-11-17 10:30:00,62.45,62.46,62.12,62.28,188600.0,45.5263,45.5336,45.2857,45.4023,188600.0
2014-11-17 11:00:00,62.28,62.51,62.16,62.48,332800.0,45.4023,45.57,45.3149,45.5481,332800.0
2014-11-17 11:30:00,62.49,62.55,62.35,62.55,254900.0,45.5554,45.5992,45.4534,45.5992,254900.0
2014-11-17 12:00:00,62.55,62.58,62.4,62.55,171600.0,45.5992,45.621,45.4898,45.5992,171600.0
2014-11-17 12:30:00,62.55,62.55,62.41,62.42,185500.0,45.5992,45.5992,45.4971,45.5044,185500.0
2014-11-17 13:00:00,62.42,62.46,62.36,62.45,185100.0,45.5044,45.5336,45.4607,45.5263,185100.0
2014-11-17 13:30:00,62.46,62.51,62.43,62.45,137200.0,45.5336,45.57,45.5117,45.5263,137200.0
2014-11-17 14:00:00,62.45,62.51,62.42,62.47,295200.0,45.5263,45.57,45.5044,45.5408,295200.0
2014-11-17 14:30:00,62.47,62.58,62.46,62.55,211400.0,45.5408,45.621,45.5336,45.5992,211400.0
2014-11-17 15:00:00,62.54,62.56,62.44,62.5,327600.0,45.5919,45.6065,45.519,45.5627,327600.0
2014-11-17 15:30:00,62.5,62.58,62.42,62.49,619000.0,45.5627,45.621,45.5044,45.5554,619000.0
2014-11-18 09:30:00,62.08,62.5,61.65,61.71,645500.0,45.2565,45.5627,44.9431,44.9868,645500.0
2014-11-18 10:00:00,61.74,61.87,61.33,61.52,543500.0,45.0087,45.1034,44.7098,44.8483,543500.0
2014-11-18 10:30:00,61.51,61.55,61.16,61.31,368800.0,44.841,44.8702,44.5859,44.6952,368800.0
2014-11-18 11:00:00,61.32,61.45,61.29,61.38,342300.0,44.7025,44.7973,44.6806,44.7462,342300.0
2014-11-18 11:30:00,61.38,61.42,61.29,61.4,273200.0,44.7462,44.7754,44.6806,44.7608,273200.0
2014-11-18 12:00:00,61.4,61.63,61.38,61.63,220400.0,44.7608,44.9285,44.7462,44.9285,220400.0
2014-11-18 12:30:00,61.64,62.12,61.62,62.09,440800.0,44.9358,45.2857,44.9212,45.2638,440800.0
2014-11-18 13:00:00,62.08,62.81,62.08,62.58,460500.0,45.2565,45.7887,45.2565,45.621,460500.0
2014-11-18 13:30:00,62.59,62.68,62.43,62.59,285700.0,45.6283,45.6939,45.5117,45.6283,285700.0
2014-11-18 14:00:00,62.58,63.04,62.57,63.03,364100.0,45.621,45.9564,45.6137,45.9491,364100.0
2014-11-18 14:30:00,63.02,63.37,63.0,63.36,605400.0,45.9418,46.197,45.9272,46.1897,605400.0
2014-11-18 15:00:00,63.36,64.07,63.36,63.52,1086700.0,46.1897,46.7073,46.1897,46.3063,1086700.0
2014-11-18 15:30:00,63.51,63.7,63.39,63.51,1335000.0,46.299,46.4375,46.2115,46.299,1335000.0
2014-11-19 09:30:00,63.36,65.01,63.13,63.14,594900.0,46.1897,47.3925,46.022,46.0293,594900.0
2014-11-19 10:00:00,63.12,63.22,62.63,62.68,397100.0,46.0147,46.0876,45.6575,45.6939,397100.0
2014-11-19 10:30:00,62.69,62.76,62.3,62.67,522100.0,45.7012,45.7523,45.4169,45.6866,522100.0
2014-11-19 11:00:00,62.66,62.76,62.5,62.69,266300.0,45.6794,45.7523,45.5627,45.7012,266300.0
2014-11-19 11:30:00,62.7,62.83,62.69,62.75,136200.0,45.7085,45.8033,45.7012,45.745,136200.0
2014-11-19 12:00:00,62.76,62.78,62.59,62.61,176200.0,45.7523,45.7668,45.6283,45.6429,176200.0
2014-11-19 12:30:00,62.61,62.77,62.55,62.74,121900.0,45.6429,45.7595,45.5992,45.7377,121900.0
2014-11-19 13:00:00,62.75,63.12,62.74,62.93,399100.0,45.745,46.0147,45.7377,45.8762,399100.0
2014-11-19 13:30:00,62.94,63.04,62.88,62.9,145300.0,45.8835,45.9564,45.8397,45.8543,145300.0
2014-11-19 14:00:00,62.9,63.09,62.75,62.85,332100.0,45.8543,45.9928,45.745,45.8179,332100.0
2014-11-19 14:30:00,62.85,62.93,62.65,62.66,197800.0,45.8179,45.8762,45.6721,45.6794,197800.0
2014-11-19 15:00:00,62.66,62.79,62.57,62.72,240200.0,45.6794,45.7741,45.6137,45.7231,240200.0
2014-11-19 15:30:00,62.72,62.79,62.58,62.62,696900.0,45.7231,45.7741,45.621,45.6502,696900.0
2014-11-20 09:30:00,62.46,63.24,62.1,63.23,488800.0,45.5336,46.1022,45.2711,46.0949,488800.0
2014-11-20 10:00:00,63.23,63.48,63.14,63.34,301000.0,46.0949,46.2771,46.0293,46.1751,301000.0
2014-11-20 10:30:00,63.34,63.38,63.09,63.1,132500.0,46.1751,46.2042,45.9928,46.0001,132500.0
2014-11-20 11:00:00,63.11,63.31,62.97,63.02,171700.0,46.0074,46.1532,45.9053,45.9418,171700.0
2014-11-20 11:30:00,63.02,63.41,63.02,63.3,150100.0,45.9418,46.2261,45.9418,46.1459,150100.0
2014-11-20 12:00:00,63.3,63.33,63.11,63.22,131600.0,46.1459,46.1678,46.0074,46.0876,131600.0
2014-11-20 12:30:00,63.22,63.29,63.04,63.2,195200.0,46.0876,46.1386,45.9564,46.073,195200.0
2014-11-20 13:00:00,63.21,63.26,63.0,63.03,132600.0,46.0803,46.1168,45.9272,45.9491,132600.0
2014-11-20 13:30:00,63.04,63.1,62.99,63.01,135500.0,45.9564,46.0001,45.9199,45.9345,135500.0
2014-11-20 14:00:00,63.02,63.12,62.98,63.07,124800.0,45.9418,46.0147,45.9126,45.9782,124800.0
2014-11-20 14:30:00,63.06,63.07,62.4,62.43,522400.0,45.971,45.9782,45.4898,45.5117,522400.0
2014-11-20 15:00:00,62.43,62.53,62.21,62.39,610100.0,45.5117,45.5846,45.3513,45.4825,610100.0
2014-11-20 15:30:00,62.39,62.66,62.17,62.61,767000.0,45.4825,45.6794,45.3221,45.6429,767000.0
2014-11-21 09:30:00,64.33,65.35,64.08,64.4,1275700.0,46.8968,47.6404,46.7145,46.9478,1275700.0
2014-11-21 10:00:00,64.41,64.48,64.08,64.16,566200.0,46.9551,47.0061,46.7145,46.7729,566200.0
2014-11-21 10:30:00,64.15,64.52,64.13,64.31,369700.0,46.7656,47.0353,46.751,46.8822,369700.0
2014-11-21 11:00:00,64.31,64.32,63.67,63.93,475200.0,46.8822,46.8895,46.4157,46.6052,475200.0
2014-11-21 11:30:00,63.93,64.1,63.85,64.08,315700.0,46.6052,46.7291,46.5469,46.7145,315700.0
2014-11-21 12:00:00,64.07,64.16,64.0,64.08,155900.0,46.7073,46.7729,46.6562,46.7145,155900.0
2014-11-21 12:30:00,64.08,64.11,63.86,63.97,143300.0,46.7145,46.7364,46.5542,46.6344,143300.0
2014-11-21 13:00:00,63.97,64.04,63.59,63.64,196600.0,46.6344,46.6854,46.3573,46.3938,196600.0
2014-11-21 13:30:00,63.64,63.92,63.54,63.9,194500.0,46.3938,46.5979,46.3209,46.5833,194500.0
2014-11-21 14:00:00,63.9,63.96,63.79,63.79,197000.0,46.5833,46.6271,46.5031,46.5031,197000.0
2014-11-21 14:30:00,63.79,63.96,63.73,63.88,191800.0,46.5031,46.6271,46.4594,46.5687,191800.0
2014-11-21 15:00:00,63.89,63.97,63.79,63.86,465300.0,46.576,46.6344,46.5031,46.5542,465300.0
2014-11-21 15:30:00,63.86,63.91,63.65,63.79,633400.0,46.5542,46.5906,46.4011,46.5031,633400.0
2014-11-24 09:30:00,63.91,64.24,63.71,63.97,447600.0,46.5906,46.8312,46.4448,46.6344,447600.0
2014-11-24 10:00:00,63.95,64.15,63.92,64.0,141600.0,46.6198,46.7656,46.5979,46.6562,141600.0
2014-11-24 10:30:00,64.01,64.22,63.92,64.1,201400.0,46.6635,46.8166,46.5979,46.7291,201400.0
2014-11-24 11:00:00,64.1,64.14,63.85,63.96,154300.0,46.7291,46.7583,46.5469,46.6271,154300.0
2014-11-24 11:30:00,63.98,64.1,63.94,63.97,141100.0,46.6416,46.7291,46.6125,46.6344,141100.0
2014-11-24 12:00:00,63.98,64.01,63.93,63.98,110700.0,46.6416,46.6635,46.6052,46.6416,110700.0
2014-11-24 12:30:00,63.99,63.99,63.77,63.86,85300.0,46.6489,46.6489,46.4886,46.5542,85300.0
2014-11-24 13:00:00,63.86,63.9,63.77,63.8,64700.0,46.5542,46.5833,46.4886,46.5104,64700.0
2014-11-24 13:30:00,63.81,64.04,63.8,64.03,97800.0,46.5177,46.6854,46.5104,46.6781,97800.0
2014-11-24 14:00:00,64.03,64.09,63.98,64.05,173800.0,46.6781,46.7218,46.6416,46.6927,173800.0
2014-11-24 14:30:00,64.06,64.18,63.94,64.02,246200.0,46.7,46.7874,46.6125,46.6708,246200.0
2014-11-24 15:00:00,64.02,64.24,64.01,64.2,262900.0,46.6708,46.8312,46.6635,46.802,262900.0
2014-11-24 15:30:00,64.21,64.23,64.07,64.16,594500.0,46.8093,46.8239,46.7073,46.7729,594500.0
2014-11-25 09:30:00,64.2,64.78,64.17,64.2,582000.0,46.802,47.2248,46.7802,46.802,582000.0
2014-11-25 10:00:00,64.21,64.34,63.7,63.87,356700.0,46.8093,46.9041,46.4375,46.5615,356700.0
2014-11-25 10:30:00,63.88,63.9,63.71,63.76,195300.0,46.5687,46.5833,46.4448,46.4813,195300.0
2014-11-25 11:00:00,63.75,63.77,63.31,63.57,254500.0,46.474,46.4886,46.1532,46.3428,254500.0
2014-11-25 11:30:00,63.58,63.75,63.4,63.42,145100.0,46.35,46.474,46.2188,46.2334,145100.0
2014-11-25 12:00:00,63.43,63.76,63.39,63.65,186800.0,46.2407,46.4813,46.2115,46.4011,186800.0
2014-11-25 12:30:00,63.64,63.67,63.51,63.58,115600.0,46.3938,46.4157,46.299,46.35,115600.0
2014-11-25 13:00:00,63.58,63.59,63.33,63.49,173100.0,46.35,46.3573,46.1678,46.2844,173100.0
2014-11-25 13:30:00,63.49,63.52,63.34,63.4,147800.0,46.2844,46.3063,46.1751,46.2188,147800.0
2014-11-25 14:00:00,63.39,63.46,63.32,63.42,166900.0,46.2115,46.2626,46.1605,46.2334,166900.0
2014-11-25 14:30:00,63.42,63.5,63.08,63.2,222100.0,46.2334,46.2917,45.9855,46.073,222100.0
2014-11-25 15:00:00,63.2,63.49,63.2,63.45,265100.0,46.073,46.2844,46.073,46.2553,265100.0
2014-11-25 15:30:00,63.45,63.57,63.41,63.55,596400.0,46.2553,46.3428,46.2261,46.3282,596400.0
2014-11-26 09:30:00,63.5,63.84,63.1,63.72,314600.0,46.2917,46.5396,46.0001,46.4521,314600.0
2014-11-26 10:00:00,63.68,63.75,63.27,63.5,178300.0,46.4229,46.474,46.1241,46.2917,178300.0
2014-11-26 10:30:00,63.52,63.85,63.51,63.58,145800.0,46.3063,46.5469,46.299,46.35,145800.0
2014-11-26 11:00:00,63.59,63.59,63.21,63.32,97300.0,46.3573,46.3573,46.0803,46.1605,97300.0
2014-11-26 11:30:00,63.32,63.61,63.29,63.35,100600.0,46.1605,46.3719,46.1386,46.1824,100600.0
2014-11-26 12:00:00,63.34,63.45,63.19,63.2,86400.0,46.1751,46.2553,46.0657,46.073,86400.0
2014-11-26 12:30:00,63.2,63.32,63.15,63.18,85400.0,46.073,46.1605,46.0366,46.0584,85400.0
2014-11-26 13:00:00,63.19,63.35,63.15,63.3,87100.0,46.0657,46.1824,46.0366,46.1459,87100.0
2014-11-26 13:30:00,63.3,63.33,63.21,63.24,90500.0,46.1459,46.1678,46.0803,46.1022,90500.0
2014-11-26 14:00:00,63.24,63.27,63.05,63.07,104100.0,46.1022,46.1241,45.9637,45.9782,104100.0
2014-11-26 14:30:00,63.06,63.11,63.0,63.01,94700.0,45.971,46.0074,45.9272,45.9345,94700.0
2014-11-26 15:00:00,63.01,63.09,62.92,62.99,200800.0,45.9345,45.9928,45.8689,45.9199,200800.0
2014-11-26 15:30:00,63.0,63.24,63.0,63.21,448600.0,45.9272,46.1022,45.9272,46.0803,448600.0
2014-11-28 09:30:00,63.41,63.55,62.93,63.28,659200.0,46.2261,46.3282,45.8762,46.1313,659200.0
2014-11-28 10:00:00,63.27,63.38,63.21,63.28,100500.0,46.1241,46.2042,46.0803,46.1313,100500.0
2014-11-28 10:30:00,63.28,63.41,63.2,63.29,87500.0,46.1313,46.2261,46.073,46.1386,87500.0
2014-11-28 11:00:00,63.28,63.56,63.27,63.45,106000.0,46.1313,46.3355,46.1241,46.2553,106000.0
2014-11-28 11:30:00,63.44,63.79,63.43,63.59,172600.0,46.248,46.5031,46.2407,46.3573,172600.0
2014-11-28 12:00:00,63.59,63.94,63.55,63.81,426300.0,46.3573,46.6125,46.3282,46.5177,426300.0
2014-11-28 12:30:00,63.8,63.8,63.53,63.66,336500.0,46.5104,46.5104,46.3136,46.4084,336500.0
2014-12-01 09:30:00,62.6,63.47,61.76,61.93,770500.0,45.6356,46.2699,45.0233,45.1472,770500.0
2014-12-01 10:00:00,61.92,62.17,61.86,62.17,620100.0,45.1399,45.3221,45.0962,45.3221,620100.0
2014-12-01 10:30:00,62.17,62.17,61.75,61.78,738700.0,45.3221,45.3221,45.016,45.0378,738700.0
2014-12-01 11:00:00,61.78,61.83,61.51,61.55,329800.0,45.0378,45.0743,44.841,44.8702,329800.0
2014-12-01 11:30:00,61.55,61.55,61.02,61.05,451900.0,44.8702,44.8702,44.4838,44.5057,451900.0
2014-12-01 12:00:00,61.05,61.28,61.02,61.25,288000.0,44.5057,44.6733,44.4838,44.6515,288000.0
2014-12-01 12:30:00,61.24,61.33,61.02,61.3,252000.0,44.6442,44.7098,44.4838,44.6879,252000.0
2014-12-01 13:00:00,61.31,61.51,61.27,61.31,225900.0,44.6952,44.841,44.666,44.6952,225900.0
2014-12-01 13:30:00,61.31,61.45,61.27,61.33,159100.0,44.6952,44.7973,44.666,44.7098,159100.0
2014-12-01 14:00:00,61.33,61.33,61.07,61.17,158900.0,44.7098,44.7098,44.5202,44.5931,158900.0
2014-12-01 14:30:00,61.18,61.41,61.15,61.31,173600.0,44.6004,44.7681,44.5786,44.6952,173600.0
2014-12-01 15:00:00,61.31,61.52,61.25,61.41,260700.0,44.6952,44.8483,44.6515,44.7681,260700.0
2014-12-01 15:30:00,61.42,61.53,61.21,61.48,776800.0,44.7754,44.8556,44.6223,44.8191,776800.0
2014-12-02 09:30:00,61.61,61.88,61.13,61.28,506100.0,44.9139,45.1107,44.564,44.6733,506100.0
2014-12-02 10:00:00,61.28,61.6,61.19,61.38,475100.0,44.6733,44.9066,44.6077,44.7462,475100.0
2014-12-02 10:30:00,61.39,61.44,61.23,61.38,357600.0,44.7535,44.79,44.6369,44.7462,357600.0
2014-12-02 11:00:00,61.39,61.49,61.19,61.34,349300.0,44.7535,44.8264,44.6077,44.7171,349300.0
2014-12-02 11:30:00,61.34,61.49,61.26,61.4,157700.0,44.7171,44.8264,44.6588,44.7608,157700.0
2014-12-02 12:00:00,61.4,61.43,61.26,61.27,116400.0,44.7608,44.7827,44.6588,44.666,116400.0
2014-12-02 12:30:00,61.28,61.3,61.15,61.18,110100.0,44.6733,44.6879,44.5786,44.6004,110100.0
2014-12-02 13:00:00,61.18,61.29,61.15,61.28,92700.0,44.6004,44.6806,44.5786,44.6733,92700.0
2014-12-02 13:30:00,61.28,61.29,61.11,61.2,179900.0,44.6733,44.6806,44.5494,44.615,179900.0
2014-12-02 14:00:00,61.21,61.28,61.12,61.23,154500.0,44.6223,44.6733,44.5567,44.6369,154500.0
2014-12-02 14:30:00,61.23,61.36,61.19,61.27,103600.0,44.6369,44.7317,44.6077,44.666,103600.0
2014-12-02 15:00:00,61.28,61.38,61.27,61.36,236900.0,44.6733,44.7462,44.666,44.7317,236900.0
2014-12-02 15:30:00,61.36,61.45,61.12,61.31,822400.0,44.7317,44.7973,44.5567,44.6952,822400.0
2014-12-03 09:30:00,60.44,61.09,60.12,61.03,1018800.0,44.061,44.5348,43.8277,44.4911,1018800.0
2014-12-03 10:00:00,61.05,61.08,60.72,60.88,532400.0,44.5057,44.5275,44.2651,44.3817,532400.0
2014-12-03 10:30:00,60.88,61.05,60.77,60.81,404200.0,44.3817,44.5057,44.3015,44.3307,404200.0
2014-12-03 11:00:00,60.81,60.87,60.68,60.8,343000.0,44.3307,44.3744,44.2359,44.3234,343000.0
2014-12-03 11:30:00,60.81,60.87,60.73,60.79,266600.0,44.3307,44.3744,44.2724,44.3161,266600.0
2014-12-03 12:00:00,60.79,61.03,60.79,60.9,290300.0,44.3161,44.4911,44.3161,44.3963,290300.0
2014-12-03 12:30:00,60.9,60.94,60.8,60.84,130100.0,44.3963,44.4255,44.3234,44.3526,130100.0
2014-12-03 13:00:00,60.85,60.95,60.77,60.8,125200.0,44.3599,44.4328,44.3015,44.3234,125200.0
2014-12-03 13:30:00,60.8,60.84,60.71,60.74,170000.0,44.3234,44.3526,44.2578,44.2797,170000.0
2014-12-03 14:00:00,60.73,60.89,60.71,60.82,200000.0,44.2724,44.389,44.2578,44.338,200000.0
2014-12-03 14:30:00,60.83,60.96,60.76,60.8,259700.0,44.3453,44.4401,44.2943,44.3234,259700.0
2014-12-03 15:00:00,60.8,60.91,60.76,60.85,297800.0,44.3234,44.4036,44.2943,44.3599,297800.0
2014-12-03 15:30:00,60.84,60.94,60.73,60.76,898600.0,44.3526,44.4255,44.2724,44.2943,898600.0
2014-12-04 09:30:00,60.29,60.45,59.25,59.48,906900.0,43.9516,44.0683,43.1935,43.3611,906900.0
2014-12-04 10:00:00,59.48,59.66,59.34,59.4,781800.0,43.3611,43.4923,43.2591,43.3028,781800.0
2014-12-04 10:30:00,59.41,59.41,59.13,59.28,518300.0,43.3101,43.3101,43.106,43.2153,518300.0
2014-12-04 11:00:00,59.28,59.29,59.02,59.19,570400.0,43.2153,43.2226,43.0258,43.1497,570400.0
2014-12-04 11:30:00,59.2,59.32,59.16,59.17,361800.0,43.157,43.2445,43.1278,43.1351,361800.0
2014-12-04 12:00:00,59.18,59.23,59.16,59.17,340400.0,43.1424,43.1789,43.1278,43.1351,340400.0
2014-12-04 12:30:00,59.17,59.31,59.03,59.04,298800.0,43.1351,43.2372,43.0331,43.0404,298800.0
2014-12-04 13:00:00,59.04,59.04,58.86,58.99,662700.0,43.0404,43.0404,42.9091,43.0039,662700.0
2014-12-04 13:30:00,58.98,59.1,58.9,59.02,312500.0,42.9966,43.0841,42.9383,43.0258,312500.0
2014-12-04 14:00:00,59.02,59.02,58.88,58.89,297300.0,43.0258,43.0258,42.9237,42.931,297300.0
2014-12-04 14:30:00,58.88,58.89,58.41,58.47,636000.0,42.9237,42.931,42.5811,42.6248,636000.0
2014-12-04 15:00:00,58.47,58.99,58.46,58.88,827600.0,42.6248,43.0039,42.6175,42.9237,827600.0
2014-12-04 15:30:00,58.89,59.01,58.82,59.0,1646100.0,42.931,43.0185,42.88,43.0112,1646100.0
2014-12-05 09:30:00,59.46,59.65,59.04,59.3,493800.0,43.3465,43.4851,43.0404,43.2299,493800.0
2014-12-05 10:00:00,59.29,59.3,59.12,59.18,352300.0,43.2226,43.2299,43.0987,43.1424,352300.0
2014-12-05 10:30:00,59.19,59.31,59.15,59.31,342500.0,43.1497,43.2372,43.1206,43.2372,342500.0
2014-12-05 11:00:00,59.32,59.34,59.21,59.22,306100.0,43.2445,43.2591,43.1643,43.1716,306100.0
2014-12-05 11:30:00,59.22,59.31,59.13,59.25,304600.0,43.1716,43.2372,43.106,43.1935,304600.0
2014-12-05 12:00:00,59.24,59.39,59.18,59.36,281600.0,43.1862,43.2955,43.1424,43.2736,281600.0
2014-12-05 12:30:00,59.35,59.67,59.35,59.61,295900.0,43.2664,43.4996,43.2664,43.4559,295900.0
2014-12-05 13:00:00,59.61,59.7,59.53,59.59,171200.0,43.4559,43.5215,43.3976,43.4413,171200.0
2014-12-05 13:30:00,59.6,59.63,59.49,59.5,167100.0,43.4486,43.4705,43.3684,43.3757,167100.0
2014-12-05 14:00:00,59.5,59.51,59.19,59.27,186700.0,43.3757,43.383,43.1497,43.208,186700.0
2014-12-05 14:30:00,59.27,59.28,59.05,59.09,206100.0,43.208,43.2153,43.0477,43.0768,206100.0
2014-12-05 15:00:00,59.08,59.35,59.08,59.33,231300.0,43.0695,43.2664,43.0695,43.2518,231300.0
2014-12-05 15:30:00,59.33,59.36,59.11,59.21,677800.0,43.2518,43.2736,43.0914,43.1643,677800.0
2014-12-08 09:30:00,58.79,59.21,58.5,58.61,706600.0,42.8581,43.1643,42.6467,42.7269,706600.0
2014-12-08 10:00:00,58.6,58.62,58.27,58.39,539500.0,42.7196,42.7342,42.479,42.5665,539500.0
2014-12-08 10:30:00,58.37,58.49,58.2,58.2,301500.0,42.5519,42.6394,42.428,42.428,301500.0
2014-12-08 11:00:00,58.2,58.25,58.06,58.07,444300.0,42.428,42.4645,42.3259,42.3332,444300.0
2014-12-08 11:30:00,58.07,58.1,57.75,57.78,482300.0,42.3332,42.3551,42.1,42.1218,482300.0
2014-12-08 12:00:00,57.78,58.0,57.57,57.69,314600.0,42.1218,42.2822,41.9687,42.0562,314600.0
2014-12-08 12:30:00,57.67,57.78,57.61,57.64,209800.0,42.0416,42.1218,41.9979,42.0198,209800.0
2014-12-08 13:00:00,57.64,57.65,57.3,57.37,462200.0,42.0198,42.0271,41.7719,41.8229,462200.0
2014-12-08 13:30:00,57.37,57.38,56.61,56.67,820100.0,41.8229,41.8302,41.2689,41.3126,820100.0
2014-12-08 14:00:00,56.67,56.67,56.34,56.63,462100.0,41.3126,41.3126,41.0721,41.2835,462100.0
2014-12-08 14:30:00,56.61,56.93,56.58,56.77,421600.0,41.2689,41.5022,41.247,41.3855,421600.0
2014-12-08 15:00:00,56.79,56.79,56.43,56.5,517400.0,41.4001,41.4001,41.1377,41.1887,517400.0
2014-12-08 15:30:00,56.51,56.7,56.4,56.67,1308300.0,41.196,41.3345,41.1158,41.3126,1308300.0
2014-12-09 09:30:00,55.27,56.61,55.25,56.21,914200.0,40.292,41.2689,40.2774,40.9773,914200.0
2014-12-09 10:00:00,56.19,56.19,55.52,55.57,612300.0,40.9627,40.9627,40.4743,40.5107,612300.0
2014-12-09 10:30:00,55.58,55.6,55.11,55.49,776300.0,40.518,40.5326,40.1754,40.4524,776300.0
2014-12-09 11:00:00,55.49,55.97,55.36,55.81,876100.0,40.4524,40.8023,40.3576,40.6857,876100.0
2014-12-09 11:30:00,55.83,55.86,55.55,55.77,523800.0,40.7003,40.7221,40.4961,40.6565,523800.0
2014-12-09 12:00:00,55.76,55.87,55.65,55.79,262700.0,40.6492,40.7294,40.569,40.6711,262700.0
2014-12-09 12:30:00,55.78,56.01,55.78,56.0,330700.0,40.6638,40.8315,40.6638,40.8242,330700.0
2014-12-09 13:00:00,55.99,56.21,55.96,56.03,391600.0,40.8169,40.9773,40.795,40.8461,391600.0
2014-12-09 13:30:00,56.02,56.21,56.0,56.08,554500.0,40.8388,40.9773,40.8242,40.8825,554500.0
2014-12-09 14:00:00,56.08,56.2,55.93,56.01,547700.0,40.8825,40.97,40.7732,40.8315,547700.0
2014-12-09 14:30:00,56.0,56.02,55.8,55.95,527600.0,40.8242,40.8388,40.6784,40.7877,527600.0
2014-12-09 15:00:00,55.95,56.01,55.91,55.95,529500.0,40.7877,40.8315,40.7586,40.7877,529500.0
2014-12-09 15:30:00,55.95,56.17,55.88,56.11,1049500.0,40.7877,40.9481,40.7367,40.9044,1049500.0
2014-12-10 09:30:00,55.95,56.1,55.54,55.67,430000.0,40.7877,40.8971,40.4889,40.5836,430000.0
2014-12-10 10:00:00,55.66,55.77,55.09,55.13,522700.0,40.5763,40.6565,40.1608,40.19,522700.0
2014-12-10 10:30:00,55.13,55.16,54.62,54.86,692600.0,40.19,40.2118,39.8182,39.9931,692600.0
2014-12-10 11:00:00,54.85,54.93,54.42,54.52,566600.0,39.9858,40.0442,39.6724,39.7453,566600.0
2014-12-10 11:30:00,54.51,54.72,54.42,54.43,280700.0,39.738,39.8911,39.6724,39.6797,280700.0
2014-12-10 12:00:00,54.42,54.43,53.98,54.2,810200.0,39.6724,39.6797,39.3516,39.512,810200.0
2014-12-10 12:30:00,54.21,54.48,54.11,54.4,492800.0,39.5193,39.7161,39.4464,39.6578,492800.0
2014-12-10 13:00:00,54.39,54.68,54.39,54.63,466500.0,39.6505,39.8619,39.6505,39.8255,466500.0
2014-12-10 13:30:00,54.63,54.76,54.37,54.37,642900.0,39.8255,39.9202,39.6359,39.6359,642900.0
2014-12-10 14:00:00,54.37,54.48,54.23,54.35,646800.0,39.6359,39.7161,39.5339,39.6213,646800.0
2014-12-10 14:30:00,54.34,54.53,54.28,54.4,822800.0,39.614,39.7526,39.5703,39.6578,822800.0
2014-12-10 15:00:00,54.4,54.75,54.23,54.75,721600.0,39.6578,39.9129,39.5339,39.9129,721600.0
2014-12-10 15:30:00,54.74,54.92,54.46,54.52,954100.0,39.9057,40.0369,39.7015,39.7453,954100.0
2014-12-11 09:30:00,54.96,55.8,54.55,55.7,779300.0,40.066,40.6784,39.7671,40.6055,779300.0
2014-12-11 10:00:00,55.7,55.84,55.56,55.73,530800.0,40.6055,40.7076,40.5034,40.6274,530800.0
2014-12-11 10:30:00,55.73,56.0,55.73,55.9,328200.0,40.6274,40.8242,40.6274,40.7513,328200.0
2014-12-11 11:00:00,55.9,56.0,55.85,55.91,251600.0,40.7513,40.8242,40.7148,40.7586,251600.0
2014-12-11 11:30:00,55.93,56.0,55.83,55.86,171600.0,40.7732,40.8242,40.7003,40.7221,171600.0
2014-12-11 12:00:00,55.87,56.3,55.85,56.11,396500.0,40.7294,41.0429,40.7148,40.9044,396500.0
2014-12-11 12:30:00,56.11,56.11,55.67,55.68,718300.0,40.9044,40.9044,40.5836,40.5909,718300.0
2014-12-11 13:00:00,55.68,55.8,55.56,55.73,261800.0,40.5909,40.6784,40.5034,40.6274,261800.0
2014-12-11 13:30:00,55.73,55.86,55.7,55.72,253800.0,40.6274,40.7221,40.6055,40.6201,253800.0
2014-12-11 14:00:00,55.72,55.96,55.71,55.9,388300.0,40.6201,40.795,40.6128,40.7513,388300.0
2014-12-11 14:30:00,55.9,56.05,55.85,55.9,487200.0,40.7513,40.8606,40.7148,40.7513,487200.0
2014-12-11 15:00:00,55.89,56.16,55.79,56.01,600800.0,40.744,40.9408,40.6711,40.8315,600800.0
2014-12-11 15:30:00,56.01,56.06,55.76,55.84,1389800.0,40.8315,40.8679,40.6492,40.7076,1389800.0
2014-12-12 09:30:00,55.64,56.15,55.18,56.1,430300.0,40.5618,40.9335,40.2264,40.8971,430300.0
2014-12-12 10:00:00,56.11,56.15,55.64,55.77,272500.0,40.9044,40.9335,40.5618,40.6565,272500.0
2014-12-12 10:30:00,55.77,55.84,55.64,55.68,294200.0,40.6565,40.7076,40.5618,40.5909,294200.0
2014-12-12 11:00:00,55.68,55.83,55.59,55.6,356900.0,40.5909,40.7003,40.5253,40.5326,356900.0
2014-12-12 11:30:00,55.6,55.81,55.52,55.54,221400.0,40.5326,40.6857,40.4743,40.4889,221400.0
2014-12-12 12:00:00,55.54,55.75,55.53,55.71,157000.0,40.4889,40.6419,40.4816,40.6128,157000.0
2014-12-12 12:30:00,55.72,55.79,55.64,55.66,177200.0,40.6201,40.6711,40.5618,40.5763,177200.0
2014-12-12 13:00:00,55.66,55.74,55.57,55.66,197300.0,40.5763,40.6347,40.5107,40.5763,197300.0
2014-12-12 13:30:00,55.67,55.67,55.5,55.59,148200.0,40.5836,40.5836,40.4597,40.5253,148200.0
2014-12-12 14:00:00,55.58,55.61,55.52,55.55,197200.0,40.518,40.5399,40.4743,40.4961,197200.0
2014-12-12 14:30:00,55.53,55.56,55.4,55.54,166500.0,40.4816,40.5034,40.3868,40.4889,166500.0
2014-12-12 15:00:00,55.54,55.57,55.41,55.52,278700.0,40.4889,40.5107,40.3941,40.4743,278700.0
2014-12-12 15:30:00,55.53,55.54,55.35,55.37,1080800.0,40.4816,40.4889,40.3503,40.3649,1080800.0
2014-12-15 09:30:00,55.66,56.41,55.63,56.27,630200.0,40.5763,41.1231,40.5545,41.021,630200.0
2014-12-15 10:00:00,56.28,56.35,55.85,55.9,661200.0,41.0283,41.0793,40.7148,40.7513,661200.0
2014-12-15 10:30:00,55.9,56.17,55.64,56.01,432300.0,40.7513,40.9481,40.5618,40.8315,432300.0
2014-12-15 11:00:00,56.03,56.03,55.41,55.47,353300.0,40.8461,40.8461,40.3941,40.4378,353300.0
2014-12-15 11:30:00,55.46,55.55,55.13,55.31,254800.0,40.4305,40.4961,40.19,40.3212,254800.0
2014-12-15 12:00:00,55.32,55.93,55.32,55.9,231500.0,40.3285,40.7732,40.3285,40.7513,231500.0
2014-12-15 12:30:00,55.91,55.96,55.56,55.72,182400.0,40.7586,40.795,40.5034,40.6201,182400.0
2014-12-15 13:00:00,55.69,55.77,55.47,55.64,178000.0,40.5982,40.6565,40.4378,40.5618,178000.0
2014-12-15 13:30:00,55.63,55.75,55.52,55.59,201600.0,40.5545,40.6419,40.4743,40.5253,201600.0
2014-12-15 14:00:00,55.6,55.73,55.5,55.66,278500.0,40.5326,40.6274,40.4597,40.5763,278500.0
2014-12-15 14:30:00,55.67,55.67,55.18,55.3,336600.0,40.5836,40.5836,40.2264,40.3139,336600.0
2014-12-15 15:00:00,55.3,55.49,55.19,55.19,321400.0,40.3139,40.4524,40.2337,40.2337,321400.0
2014-12-15 15:30:00,55.18,55.34,55.02,55.02,582000.0,40.2264,40.3431,40.1098,40.1098,582000.0
2014-12-16 09:30:00,54.29,54.31,53.8,54.21,618300.0,39.9517,39.9664,39.5911,39.8928,618300.0
2014-12-16 10:00:00,54.25,54.41,53.67,54.03,533300.0,39.9222,40.04,39.4954,39.7603,533300.0
2014-12-16 10:30:00,54.04,54.06,53.55,53.92,453200.0,39.7677,39.7824,39.4071,39.6794,453200.0
2014-12-16 11:00:00,53.93,54.37,53.92,54.26,462800.0,39.6868,40.0106,39.6794,39.9296,462800.0
2014-12-16 11:30:00,54.28,54.39,53.95,54.0,369600.0,39.9443,40.0253,39.7015,39.7383,369600.0
2014-12-16 12:00:00,54.0,54.11,53.92,54.11,301300.0,39.7383,39.8192,39.6794,39.8192,301300.0
2014-12-16 12:30:00,54.11,54.23,53.95,53.95,197200.0,39.8192,39.9075,39.7015,39.7015,197200.0
2014-12-16 13:00:00,53.95,54.0,53.51,53.58,319300.0,39.7015,39.7383,39.3777,39.4292,319300.0
2014-12-16 13:30:00,53.57,53.87,53.51,53.72,323900.0,39.4218,39.6426,39.3777,39.5322,323900.0
2014-12-16 14:00:00,53.73,53.78,53.53,53.7,214300.0,39.5396,39.5764,39.3924,39.5175,214300.0
2014-12-16 14:30:00,53.69,53.99,53.67,53.87,446600.0,39.5101,39.7309,39.4954,39.6426,446600.0
2014-12-16 15:00:00,53.85,54.0,53.73,53.73,469700.0,39.6279,39.7383,39.5396,39.5396,469700.0
2014-12-16 15:30:00,53.72,53.79,52.87,52.9,1604900.0,39.5322,39.5837,38.9067,38.9288,1604900.0
2014-12-17 09:30:00,51.59,52.44,50.95,51.2,1939600.0,37.9648,38.5903,37.4938,37.6778,1939600.0
2014-12-17 10:00:00,51.2,51.2,50.3,50.38,1786300.0,37.6778,37.6778,37.0155,37.0743,1786300.0
2014-12-17 10:30:00,50.4,50.66,49.82,50.34,1526800.0,37.0891,37.2804,36.6622,37.0449,1526800.0
2014-12-17 11:00:00,50.35,51.55,50.35,51.37,1917200.0,37.0523,37.9353,37.0523,37.8029,1917200.0
2014-12-17 11:30:00,51.38,52.0,51.18,52.0,2017400.0,37.8102,38.2665,37.663,38.2665,2017400.0
2014-12-17 12:00:00,52.0,52.0,50.96,51.09,846200.0,38.2665,38.2665,37.5012,37.5968,846200.0
2014-12-17 12:30:00,51.1,51.76,51.1,51.69,703500.0,37.6042,38.0899,37.6042,38.0384,703500.0
2014-12-17 13:00:00,51.69,51.91,51.61,51.79,830200.0,38.0384,38.2003,37.9795,38.1119,830200.0
2014-12-17 13:30:00,51.79,51.87,51.62,51.86,436500.0,38.1119,38.1708,37.9868,38.1635,436500.0
2014-12-17 14:00:00,51.86,52.31,51.69,51.91,1000200.0,38.1635,38.4946,38.0384,38.2003,1000200.0
2014-12-17 14:30:00,51.93,52.03,51.69,51.82,957400.0,38.215,38.2886,38.0384,38.134,957400.0
2014-12-17 15:00:00,51.82,52.24,51.64,52.19,751800.0,38.134,38.4431,38.0016,38.4063,751800.0
2014-12-17 15:30:00,52.2,52.45,51.98,52.34,2019300.0,38.4137,38.5976,38.2518,38.5167,2019300.0
2014-12-18 09:30:00,52.95,53.89,52.9,53.87,1044300.0,38.9656,39.6573,38.9288,39.6426,1044300.0
2014-12-18 10:00:00,53.89,53.89,53.47,53.56,447800.0,39.6573,39.6573,39.3482,39.4145,447800.0
2014-12-18 10:30:00,53.55,53.57,53.34,53.44,442500.0,39.4071,39.4218,39.2526,39.3262,442500.0
2014-12-18 11:00:00,53.43,53.51,53.16,53.32,440700.0,39.3188,39.3777,39.1201,39.2379,440700.0
2014-12-18 11:30:00,53.32,53.73,53.27,53.68,455800.0,39.2379,39.5396,39.2011,39.5028,455800.0
2014-12-18 12:00:00,53.67,53.71,53.49,53.54,338000.0,39.4954,39.5249,39.363,39.3998,338000.0
2014-12-18 12:30:00,53.54,53.62,53.35,53.5,270600.0,39.3998,39.4586,39.2599,39.3703,270600.0
2014-12-18 13:00:00,53.49,53.71,53.45,53.59,182100.0,39.363,39.5249,39.3335,39.4366,182100.0
2014-12-18 13:30:00,53.59,53.62,53.45,53.5,269100.0,39.4366,39.4586,39.3335,39.3703,269100.0
2014-12-18 14:00:00,53.49,53.56,53.31,53.35,303300.0,39.363,39.4145,39.2305,39.2599,303300.0
2014-12-18 14:30:00,53.35,53.7,53.3,53.69,509800.0,39.2599,39.5175,39.2231,39.5101,509800.0
2014-12-18 15:00:00,53.69,53.94,53.67,53.93,821700.0,39.5101,39.6941,39.4954,39.6868,821700.0
2014-12-18 15:30:00,53.93,54.46,53.9,54.41,1675400.0,39.6868,40.0768,39.6647,40.04,1675400.0
2014-12-19 09:30:00,54.77,55.5,54.54,55.5,1003600.0,40.3049,40.8421,40.1357,40.8421,1003600.0
2014-12-19 10:00:00,55.5,55.78,55.29,55.74,827300.0,40.8421,41.0482,40.6876,41.0187,827300.0
2014-12-19 10:30:00,55.74,55.91,55.66,55.77,487800.0,41.0187,41.1438,40.9599,41.0408,487800.0
2014-12-19 11:00:00,55.77,56.0,55.7,55.9,374300.0,41.0408,41.2101,40.9893,41.1365,374300.0
2014-12-19 11:30:00,55.9,55.93,55.42,55.47,471600.0,41.1365,41.1585,40.7832,40.82,471600.0
2014-12-19 12:00:00,55.47,55.48,55.31,55.43,268800.0,40.82,40.8274,40.7023,40.7906,268800.0
2014-12-19 12:30:00,55.42,55.48,55.3,55.38,228300.0,40.7832,40.8274,40.6949,40.7538,228300.0
2014-12-19 13:00:00,55.38,55.61,55.36,55.58,305200.0,40.7538,40.9231,40.7391,40.901,305200.0
2014-12-19 13:30:00,55.6,55.8,55.57,55.66,213500.0,40.9157,41.0629,40.8936,40.9599,213500.0
2014-12-19 14:00:00,55.65,55.86,55.59,55.75,431200.0,40.9525,41.107,40.9083,41.0261,431200.0
2014-12-19 14:30:00,55.75,56.29,55.74,56.24,410000.0,41.0261,41.4235,41.0187,41.3867,410000.0
2014-12-19 15:00:00,56.24,56.52,56.23,56.49,612500.0,41.3867,41.5927,41.3793,41.5706,612500.0
2014-12-19 15:30:00,56.49,56.54,56.33,56.4,1488100.0,41.5706,41.6074,41.4529,41.5044,1488100.0
2014-12-22 09:30:00,56.48,56.77,56.34,56.53,705800.0,41.5633,41.7767,41.4603,41.6001,705800.0
2014-12-22 10:00:00,56.51,56.55,56.1,56.11,704100.0,41.5854,41.6148,41.2836,41.291,704100.0
2014-12-22 10:30:00,56.12,56.17,55.82,55.82,399900.0,41.2984,41.3352,41.0776,41.0776,399900.0
2014-12-22 11:00:00,55.82,56.03,55.63,55.67,347400.0,41.0776,41.2321,40.9378,40.9672,347400.0
2014-12-22 11:30:00,55.67,55.68,55.38,55.41,346100.0,40.9672,40.9746,40.7538,40.7759,346100.0
2014-12-22 12:00:00,55.42,55.79,55.4,55.64,277300.0,40.7832,41.0555,40.7685,40.9451,277300.0
2014-12-22 12:30:00,55.64,55.88,55.6,55.83,165700.0,40.9451,41.1217,40.9157,41.085,165700.0
2014-12-22 13:00:00,55.82,55.82,55.72,55.74,95500.0,41.0776,41.0776,41.004,41.0187,95500.0
2014-12-22 13:30:00,55.74,55.74,55.58,55.62,171600.0,41.0187,41.0187,40.901,40.9304,171600.0
2014-12-22 14:00:00,55.62,56.07,55.61,56.05,290100.0,40.9304,41.2616,40.9231,41.2469,290100.0
2014-12-22 14:30:00,56.04,56.18,55.99,56.16,221900.0,41.2395,41.3425,41.2027,41.3278,221900.0
2014-12-22 15:00:00,56.15,56.42,56.05,56.41,434800.0,41.3204,41.5191,41.2469,41.5118,434800.0
2014-12-22 15:30:00,56.4,56.59,56.35,56.55,980400.0,41.5044,41.6442,41.4676,41.6148,980400.0
2014-12-23 09:30:00,56.67,58.17,56.62,58.17,688000.0,41.7031,42.8069,41.6663,42.8069,688000.0
2014-12-23 10:00:00,58.16,58.5,58.0,58.28,617000.0,42.7996,43.0498,42.6818,42.8879,617000.0
2014-12-23 10:30:00,58.28,58.35,58.0,58.13,355300.0,42.8879,42.9394,42.6818,42.7775,355300.0
2014-12-23 11:00:00,58.11,58.41,58.08,58.4,336500.0,42.7628,42.9836,42.7407,42.9762,336500.0
2014-12-23 11:30:00,58.4,58.41,57.99,58.05,308900.0,42.9762,42.9836,42.6745,42.7186,308900.0
2014-12-23 12:00:00,58.04,58.36,58.04,58.19,220500.0,42.7113,42.9468,42.7113,42.8217,220500.0
2014-12-23 12:30:00,58.18,58.19,57.98,58.04,288100.0,42.8143,42.8217,42.6671,42.7113,288100.0
2014-12-23 13:00:00,58.03,58.14,57.99,58.08,168700.0,42.7039,42.7849,42.6745,42.7407,168700.0
2014-12-23 13:30:00,58.08,58.26,58.01,58.2,176000.0,42.7407,42.8732,42.6892,42.829,176000.0
2014-12-23 14:00:00,58.19,58.26,58.1,58.25,189200.0,42.8217,42.8732,42.7554,42.8658,189200.0
2014-12-23 14:30:00,58.25,58.49,58.2,58.48,311700.0,42.8658,43.0424,42.829,43.0351,311700.0
2014-12-23 15:00:00,58.47,58.55,58.17,58.18,347400.0,43.0277,43.0866,42.8069,42.8143,347400.0
2014-12-23 15:30:00,58.17,58.27,58.04,58.1,721000.0,42.8069,42.8805,42.7113,42.7554,721000.0
2014-12-24 09:30:00,58.34,58.54,57.86,57.95,318800.0,42.932,43.0792,42.5788,42.6451,318800.0
2014-12-24 10:00:00,57.92,58.0,57.8,57.86,232600.0,42.623,42.6818,42.5347,42.5788,232600.0
2014-12-24 10:30:00,57.85,57.97,57.85,57.91,159000.0,42.5715,42.6598,42.5715,42.6156,159000.0
2014-12-24 11:00:00,57.91,58.01,57.91,57.96,200100.0,42.6156,42.6892,42.6156,42.6524,200100.0
2014-12-24 11:30:00,57.95,57.97,57.79,57.9,226700.0,42.6451,42.6598,42.5273,42.6083,226700.0
2014-12-24 12:00:00,57.9,58.1,57.9,58.03,123600.0,42.6083,42.7554,42.6083,42.7039,123600.0
2014-12-24 12:30:00,58.03,58.12,57.99,58.01,212000.0,42.7039,42.7702,42.6745,42.6892,212000.0
2014-12-26 09:30:00,58.04,58.45,58.03,58.27,171600.0,42.7113,43.013,42.7039,42.8805,171600.0
2014-12-26 10:00:00,58.25,58.55,58.25,58.47,139800.0,42.8658,43.0866,42.8658,43.0277,139800.0
2014-12-26 10:30:00,58.48,58.62,58.31,58.4,175000.0,43.0351,43.1381,42.91,42.9762,175000.0
2014-12-26 11:00:00,58.39,58.57,58.27,58.28,138000.0,42.9688,43.1013,42.8805,42.8879,138000.0
2014-12-26 11:30:00,58.26,58.34,58.15,58.27,101400.0,42.8732,42.932,42.7922,42.8805,101400.0
2014-12-26 12:00:00,58.26,58.34,58.19,58.2,102800.0,42.8732,42.932,42.8217,42.829,102800.0
2014-12-26 12:30:00,58.2,58.28,58.19,58.23,93200.0,42.829,42.8879,42.8217,42.8511,93200.0
2014-12-26 13:00:00,58.24,58.3,58.19,58.21,64700.0,42.8585,42.9026,42.8217,42.8364,64700.0
2014-12-26 13:30:00,58.21,58.24,58.14,58.14,80300.0,42.8364,42.8585,42.7849,42.7849,80300.0
2014-12-26 14:00:00,58.14,58.28,58.14,58.26,89800.0,42.7849,42.8879,42.7849,42.8732,89800.0
2014-12-26 14:30:00,58.25,58.41,58.25,58.29,84900.0,42.8658,42.9836,42.8658,42.8953,84900.0
2014-12-26 15:00:00,58.29,58.37,58.29,58.35,110700.0,42.8953,42.9541,42.8953,42.9394,110700.0
2014-12-26 15:30:00,58.33,58.4,58.22,58.27,298600.0,42.9247,42.9762,42.8437,42.8805,298600.0
2014-12-29 09:30:00,58.22,58.4,57.8,58.35,289700.0,42.8437,42.9762,42.5347,42.9394,289700.0
2014-12-29 10:00:00,58.37,58.5,58.25,58.44,380500.0,42.9541,43.0498,42.8658,43.0056,380500.0
2014-12-29 10:30:00,58.43,58.85,58.42,58.83,284200.0,42.9983,43.3074,42.9909,43.2926,284200.0
2014-12-29 11:00:00,58.82,59.15,58.79,59.12,307900.0,43.2853,43.5281,43.2632,43.506,307900.0
2014-12-29 11:30:00,59.12,59.18,58.87,58.91,197700.0,43.506,43.5502,43.3221,43.3515,197700.0
2014-12-29 12:00:00,58.91,58.99,58.77,58.87,161300.0,43.3515,43.4104,43.2485,43.3221,161300.0
2014-12-29 12:30:00,58.87,58.88,58.51,58.69,162900.0,43.3221,43.3294,43.0572,43.1896,162900.0
2014-12-29 13:00:00,58.68,58.89,58.66,58.67,191900.0,43.1823,43.3368,43.1675,43.1749,191900.0
2014-12-29 13:30:00,58.67,58.75,58.48,58.66,145500.0,43.1749,43.2338,43.0351,43.1675,145500.0
2014-12-29 14:00:00,58.66,58.95,58.61,58.93,178700.0,43.1675,43.3809,43.1307,43.3662,178700.0
2014-12-29 14:30:00,58.93,59.05,58.91,59.04,197800.0,43.3662,43.4545,43.3515,43.4472,197800.0
2014-12-29 15:00:00,59.04,59.11,58.78,58.86,350200.0,43.4472,43.4987,43.2558,43.3147,350200.0
2014-12-29 15:30:00,58.86,58.9,58.76,58.8,528800.0,43.3147,43.3441,43.2411,43.2706,528800.0
2014-12-30 09:30:00,58.58,58.96,58.31,58.54,423800.0,43.1087,43.3883,42.91,43.0792,423800.0
2014-12-30 10:00:00,58.54,58.73,58.26,58.4,227100.0,43.0792,43.219,42.8732,42.9762,227100.0
2014-12-30 10:30:00,58.37,58.38,58.06,58.17,364400.0,42.9541,42.9615,42.726,42.8069,364400.0
2014-12-30 11:00:00,58.19,58.2,58.0,58.17,128300.0,42.8217,42.829,42.6818,42.8069,128300.0
2014-12-30 11:30:00,58.17,58.17,58.01,58.1,190800.0,42.8069,42.8069,42.6892,42.7554,190800.0
2014-12-30 12:00:00,58.11,58.22,58.07,58.1,80800.0,42.7628,42.8437,42.7334,42.7554,80800.0
2014-12-30 12:30:00,58.1,58.37,58.08,58.37,96900.0,42.7554,42.9541,42.7407,42.9541,96900.0
2014-12-30 13:00:00,58.36,58.51,58.31,58.34,195000.0,42.9468,43.0572,42.91,42.932,195000.0
2014-12-30 13:30:00,58.34,58.49,58.18,58.23,149600.0,42.932,43.0424,42.8143,42.8511,149600.0
2014-12-30 14:00:00,58.23,58.32,58.13,58.29,84900.0,42.8511,42.9173,42.7775,42.8953,84900.0
2014-12-30 14:30:00,58.29,58.44,58.27,58.44,187800.0,42.8953,43.0056,42.8805,43.0056,187800.0
2014-12-30 15:00:00,58.45,58.6,58.4,58.41,242500.0,43.013,43.1234,42.9762,42.9836,242500.0
2014-12-30 15:30:00,58.41,58.58,58.4,58.49,319900.0,42.9836,43.1087,42.9762,43.0424,319900.0
2014-12-31 09:30:00,58.47,58.68,58.17,58.44,304300.0,43.0277,43.1823,42.8069,43.0056,304300.0
2014-12-31 10:00:00,58.47,58.75,58.43,58.63,182800.0,43.0277,43.2338,42.9983,43.1455,182800.0
2014-12-31 10:30:00,58.6,58.62,58.23,58.3,202600.0,43.1234,43.1381,42.8511,42.9026,202600.0
2014-12-31 11:00:00,58.32,58.47,58.26,58.29,156800.0,42.9173,43.0277,42.8732,42.8953,156800.0
2014-12-31 11:30:00,58.29,58.39,58.26,58.31,175800.0,42.8953,42.9688,42.8732,42.91,175800.0
2014-12-31 12:00:00,58.32,58.38,58.15,58.38,182400.0,42.9173,42.9615,42.7922,42.9615,182400.0
2014-12-31 12:30:00,58.38,58.42,58.22,58.33,302300.0,42.9615,42.9909,42.8437,42.9247,302300.0
2014-12-31 13:00:00,58.35,58.42,58.24,58.32,98000.0,42.9394,42.9909,42.8585,42.9173,98000.0
2014-12-31 13:30:00,58.33,58.35,58.21,58.24,91000.0,42.9247,42.9394,42.8364,42.8585,91000.0
2014-12-31 14:00:00,58.24,58.25,58.08,58.18,196700.0,42.8585,42.8658,42.7407,42.8143,196700.0
2014-12-31 14:30:00,58.19,58.19,58.07,58.13,138400.0,42.8217,42.8217,42.7334,42.7775,138400.0
2014-12-31 15:00:00,58.14,58.24,58.05,58.16,128700.0,42.7849,42.8585,42.7186,42.7996,128700.0
2014-12-31 15:30:00,58.17,58.29,58.09,58.15,503900.0,42.8069,42.8953,42.7481,42.7922,503900.0
2015-01-02 09:30:00,57.9,58.55,57.02,57.22,1078900.0,42.6083,43.0866,41.9607,42.1078,1078900.0
2015-01-02 10:00:00,57.23,57.23,56.04,56.08,877100.0,42.1152,42.1152,41.2395,41.2689,877100.0
2015-01-02 10:30:00,56.07,56.09,55.4,56.06,912200.0,41.2616,41.2763,40.7685,41.2542,912200.0
2015-01-02 11:00:00,56.07,56.08,55.65,55.92,614900.0,41.2616,41.2689,40.9525,41.1512,614900.0
2015-01-02 11:30:00,55.93,56.28,55.83,56.21,233300.0,41.1585,41.4161,41.085,41.3646,233300.0
2015-01-02 12:00:00,56.22,56.62,56.19,56.22,231700.0,41.372,41.6663,41.3499,41.372,231700.0
2015-01-02 12:30:00,56.23,56.41,56.14,56.17,266600.0,41.3793,41.5118,41.3131,41.3352,266600.0
2015-01-02 13:00:00,56.18,56.36,56.05,56.23,183800.0,41.3425,41.475,41.2469,41.3793,183800.0
2015-01-02 13:30:00,56.21,56.39,56.13,56.24,369800.0,41.3646,41.4971,41.3057,41.3867,369800.0
2015-01-02 14:00:00,56.26,56.37,56.13,56.23,189300.0,41.4014,41.4823,41.3057,41.3793,189300.0
2015-01-02 14:30:00,56.22,56.34,56.0,56.01,311100.0,41.372,41.4603,41.2101,41.2174,311100.0
2015-01-02 15:00:00,56.0,56.32,55.95,56.19,469900.0,41.2101,41.4455,41.1733,41.3499,469900.0
2015-01-02 15:30:00,56.2,56.47,56.16,56.3,996700.0,41.3572,41.5559,41.3278,41.4308,996700.0
2015-01-05 09:30:00,55.7,55.7,54.85,54.98,730900.0,40.9893,40.9893,40.3638,40.4594,730900.0
2015-01-05 10:00:00,54.97,55.12,54.76,55.09,350000.0,40.4521,40.5625,40.2975,40.5404,350000.0
2015-01-05 10:30:00,55.08,55.48,54.89,55.35,429200.0,40.533,40.8274,40.3932,40.7317,429200.0
2015-01-05 11:00:00,55.34,55.49,55.12,55.16,262900.0,40.7244,40.8348,40.5625,40.5919,262900.0
2015-01-05 11:30:00,55.16,55.55,55.09,55.11,244500.0,40.5919,40.8789,40.5404,40.5551,244500.0
2015-01-05 12:00:00,55.12,55.17,54.95,54.96,207000.0,40.5625,40.5993,40.4374,40.4447,207000.0
2015-01-05 12:30:00,54.98,55.0,54.66,54.75,264400.0,40.4594,40.4742,40.224,40.2902,264400.0
2015-01-05 13:00:00,54.77,54.92,54.64,54.74,316000.0,40.3049,40.4153,40.2092,40.2828,316000.0
2015-01-05 13:30:00,54.74,54.99,54.68,54.85,258700.0,40.2828,40.4668,40.2387,40.3638,258700.0
2015-01-05 14:00:00,54.86,54.88,54.62,54.67,187400.0,40.3711,40.3859,40.1945,40.2313,187400.0
2015-01-05 14:30:00,54.68,54.7,54.5,54.57,202500.0,40.2387,40.2534,40.1062,40.1577,202500.0
2015-01-05 15:00:00,54.58,54.82,54.53,54.73,305700.0,40.1651,40.3417,40.1283,40.2755,305700.0
2015-01-05 15:30:00,54.73,54.89,54.7,54.73,825200.0,40.2755,40.3932,40.2534,40.2755,825200.0
2015-01-06 09:30:00,54.55,54.73,53.66,54.14,574300.0,40.143,40.2755,39.4881,39.8413,574300.0
2015-01-06 10:00:00,54.16,54.51,53.98,54.1,478300.0,39.856,40.1136,39.7236,39.8119,478300.0
2015-01-06 10:30:00,54.08,54.08,53.53,53.72,420500.0,39.7971,39.7971,39.3924,39.5322,420500.0
2015-01-06 11:00:00,53.72,53.75,53.41,53.44,703700.0,39.5322,39.5543,39.3041,39.3262,703700.0
2015-01-06 11:30:00,53.44,53.44,52.93,53.31,569300.0,39.3262,39.3262,38.9509,39.2305,569300.0
2015-01-06 12:00:00,53.32,53.32,52.98,53.14,357900.0,39.2379,39.2379,38.9877,39.1054,357900.0
2015-01-06 12:30:00,53.15,53.28,52.98,53.01,494200.0,39.1128,39.2084,38.9877,39.0097,494200.0
2015-01-06 13:00:00,53.01,53.01,52.61,52.88,605900.0,39.0097,39.0097,38.7154,38.9141,605900.0
2015-01-06 13:30:00,52.88,53.02,52.79,53.0,290200.0,38.9141,39.0171,38.8478,39.0024,290200.0
2015-01-06 14:00:00,53.0,53.13,52.8,53.13,441200.0,39.0024,39.098,38.8552,39.098,441200.0
2015-01-06 14:30:00,53.14,53.61,53.09,53.38,462900.0,39.1054,39.4513,39.0686,39.282,462900.0
2015-01-06 15:00:00,53.39,53.76,53.33,53.76,518500.0,39.2894,39.5617,39.2452,39.5617,518500.0
2015-01-06 15:30:00,53.76,53.76,53.29,53.34,1266800.0,39.5617,39.5617,39.2158,39.2526,1266800.0
2015-01-07 09:30:00,54.71,55.17,54.33,54.78,1063100.0,40.2608,40.5993,39.9811,40.3123,1063100.0
2015-01-07 10:00:00,54.77,54.8,54.0,54.2,481600.0,40.3049,40.327,39.7383,39.8854,481600.0
2015-01-07 10:30:00,54.19,54.53,54.17,54.52,488000.0,39.8781,40.1283,39.8634,40.1209,488000.0
2015-01-07 11:00:00,54.52,54.59,54.4,54.5,352700.0,40.1209,40.1724,40.0326,40.1062,352700.0
2015-01-07 11:30:00,54.5,54.88,54.41,54.74,458500.0,40.1062,40.3859,40.04,40.2828,458500.0
2015-01-07 12:00:00,54.73,54.99,54.73,54.85,305500.0,40.2755,40.4668,40.2755,40.3638,305500.0
2015-01-07 12:30:00,54.85,54.86,54.48,54.52,159600.0,40.3638,40.3711,40.0915,40.1209,159600.0
2015-01-07 13:00:00,54.51,54.75,54.41,54.5,334300.0,40.1136,40.2902,40.04,40.1062,334300.0
2015-01-07 13:30:00,54.51,54.83,54.49,54.73,197200.0,40.1136,40.3491,40.0989,40.2755,197200.0
2015-01-07 14:00:00,54.72,54.82,54.58,54.69,355900.0,40.2681,40.3417,40.1651,40.246,355900.0
2015-01-07 14:30:00,54.7,54.87,54.67,54.78,275300.0,40.2534,40.3785,40.2313,40.3123,275300.0
2015-01-07 15:00:00,54.79,55.06,54.79,55.05,419700.0,40.3196,40.5183,40.3196,40.511,419700.0
2015-01-07 15:30:00,55.04,55.23,54.95,55.14,1110600.0,40.5036,40.6434,40.4374,40.5772,1110600.0
2015-01-08 09:30:00,55.92,56.32,55.59,56.18,540600.0,41.1512,41.4455,40.9083,41.3425,540600.0
2015-01-08 10:00:00,56.19,56.43,55.95,56.01,539100.0,41.3499,41.5265,41.1733,41.2174,539100.0
2015-01-08 10:30:00,56.02,56.29,55.9,56.25,642400.0,41.2248,41.4235,41.1365,41.394,642400.0
2015-01-08 11:00:00,56.26,56.28,55.74,55.76,443600.0,41.4014,41.4161,41.0187,41.0334,443600.0
2015-01-08 11:30:00,55.74,55.93,55.65,55.7,289500.0,41.0187,41.1585,40.9525,40.9893,289500.0
2015-01-08 12:00:00,55.71,55.94,55.6,55.83,258000.0,40.9966,41.1659,40.9157,41.085,258000.0
2015-01-08 12:30:00,55.84,55.89,55.64,55.78,404500.0,41.0923,41.1291,40.9451,41.0482,404500.0
2015-01-08 13:00:00,55.77,55.89,55.71,55.8,266900.0,41.0408,41.1291,40.9966,41.0629,266900.0
2015-01-08 13:30:00,55.8,55.9,55.76,55.83,325700.0,41.0629,41.1365,41.0334,41.085,325700.0
2015-01-08 14:00:00,55.83,55.9,55.77,55.86,301600.0,41.085,41.1365,41.0408,41.107,301600.0
2015-01-08 14:30:00,55.86,56.06,55.84,55.91,464900.0,41.107,41.2542,41.0923,41.1438,464900.0
2015-01-08 15:00:00,55.92,56.07,55.89,56.05,622500.0,41.1512,41.2616,41.1291,41.2469,622500.0
2015-01-08 15:30:00,56.05,56.06,55.81,55.87,1360000.0,41.2469,41.2542,41.0702,41.1144,1360000.0
2015-01-09 09:30:00,55.39,55.83,55.08,55.22,467800.0,40.7612,41.085,40.533,40.6361,467800.0
2015-01-09 10:00:00,55.22,55.26,54.87,54.99,390300.0,40.6361,40.6655,40.3785,40.4668,390300.0
2015-01-09 10:30:00,54.98,55.07,54.81,54.86,392800.0,40.4594,40.5257,40.3343,40.3711,392800.0
2015-01-09 11:00:00,54.85,54.89,54.69,54.81,289400.0,40.3638,40.3932,40.246,40.3343,289400.0
2015-01-09 11:30:00,54.81,54.99,54.74,54.86,322400.0,40.3343,40.4668,40.2828,40.3711,322400.0
2015-01-09 12:00:00,54.85,54.97,54.69,54.78,339200.0,40.3638,40.4521,40.246,40.3123,339200.0
2015-01-09 12:30:00,54.78,54.87,54.62,54.82,447300.0,40.3123,40.3785,40.1945,40.3417,447300.0
2015-01-09 13:00:00,54.82,54.91,54.79,54.86,311600.0,40.3417,40.4079,40.3196,40.3711,311600.0
2015-01-09 13:30:00,54.86,55.0,54.8,54.92,313000.0,40.3711,40.4742,40.327,40.4153,313000.0
2015-01-09 14:00:00,54.91,54.93,54.82,54.9,216500.0,40.4079,40.4227,40.3417,40.4006,216500.0
2015-01-09 14:30:00,54.9,55.07,54.87,55.05,305400.0,40.4006,40.5257,40.3785,40.511,305400.0
2015-01-09 15:00:00,55.04,55.21,55.0,55.15,431700.0,40.5036,40.6287,40.4742,40.5845,431700.0
2015-01-09 15:30:00,55.16,55.25,55.0,55.15,1724600.0,40.5919,40.6581,40.4742,40.5845,1724600.0
2015-01-12 09:30:00,54.81,55.11,54.5,54.74,669300.0,40.3343,40.5551,40.1062,40.2828,669300.0
2015-01-12 10:00:00,54.74,54.9,54.73,54.84,339000.0,40.2828,40.4006,40.2755,40.3564,339000.0
2015-01-12 10:30:00,54.84,55.04,54.76,55.02,359300.0,40.3564,40.5036,40.2975,40.4889,359300.0
2015-01-12 11:00:00,55.02,55.13,54.84,54.86,284400.0,40.4889,40.5698,40.3564,40.3711,284400.0
2015-01-12 11:30:00,54.86,55.07,54.84,55.01,287100.0,40.3711,40.5257,40.3564,40.4815,287100.0
2015-01-12 12:00:00,55.0,55.25,54.99,55.09,216400.0,40.4742,40.6581,40.4668,40.5404,216400.0
2015-01-12 12:30:00,55.1,55.28,55.09,55.14,216700.0,40.5478,40.6802,40.5404,40.5772,216700.0
2015-01-12 13:00:00,55.14,55.16,54.95,55.04,221300.0,40.5772,40.5919,40.4374,40.5036,221300.0
2015-01-12 13:30:00,55.04,55.22,55.03,55.14,129900.0,40.5036,40.6361,40.4962,40.5772,129900.0
2015-01-12 14:00:00,55.13,55.13,54.9,54.91,370000.0,40.5698,40.5698,40.4006,40.4079,370000.0
2015-01-12 14:30:00,54.9,54.91,54.71,54.8,235800.0,40.4006,40.4079,40.2608,40.327,235800.0
2015-01-12 15:00:00,54.8,54.99,54.74,54.78,281100.0,40.327,40.4668,40.2828,40.3123,281100.0
2015-01-12 15:30:00,54.79,55.11,54.74,55.04,751100.0,40.3196,40.5551,40.2828,40.5036,751100.0
2015-01-13 09:30:00,55.65,56.43,55.36,56.15,464200.0,40.9525,41.5265,40.7391,41.3204,464200.0
2015-01-13 10:00:00,56.17,56.64,56.16,56.33,329900.0,41.3352,41.681,41.3278,41.4529,329900.0
2015-01-13 10:30:00,56.33,56.35,56.09,56.29,327000.0,41.4529,41.4676,41.2763,41.4235,327000.0
2015-01-13 11:00:00,56.29,56.32,56.11,56.26,240300.0,41.4235,41.4455,41.291,41.4014,240300.0
2015-01-13 11:30:00,56.25,56.33,56.18,56.32,239800.0,41.394,41.4529,41.3425,41.4455,239800.0
2015-01-13 12:00:00,56.33,56.38,56.07,56.21,216400.0,41.4529,41.4897,41.2616,41.3646,216400.0
2015-01-13 12:30:00,56.2,56.2,55.99,56.16,176100.0,41.3572,41.3572,41.2027,41.3278,176100.0
2015-01-13 13:00:00,56.14,56.22,56.03,56.07,401800.0,41.3131,41.372,41.2321,41.2616,401800.0
2015-01-13 13:30:00,56.06,56.11,55.43,55.55,512200.0,41.2542,41.291,40.7906,40.8789,512200.0
2015-01-13 14:00:00,55.54,55.67,55.33,55.6,584000.0,40.8715,40.9672,40.717,40.9157,584000.0
2015-01-13 14:30:00,55.6,55.75,55.47,55.48,173700.0,40.9157,41.0261,40.82,40.8274,173700.0
2015-01-13 15:00:00,55.46,55.7,55.27,55.46,277200.0,40.8127,40.9893,40.6729,40.8127,277200.0
2015-01-13 15:30:00,55.47,55.82,55.32,55.45,557800.0,40.82,41.0776,40.7096,40.8053,557800.0
2015-01-14 09:30:00,54.45,54.92,54.03,54.43,415800.0,40.0694,40.4153,39.7603,40.0547,415800.0
2015-01-14 10:00:00,54.46,54.76,54.38,54.67,240600.0,40.0768,40.2975,40.0179,40.2313,240600.0
2015-01-14 10:30:00,54.66,54.7,54.43,54.58,382700.0,40.224,40.2534,40.0547,40.1651,382700.0
2015-01-14 11:00:00,54.58,54.61,54.12,54.13,530700.0,40.1651,40.1872,39.8266,39.8339,530700.0
2015-01-14 11:30:00,54.14,54.3,54.01,54.09,268700.0,39.8413,39.959,39.7456,39.8045,268700.0
2015-01-14 12:00:00,54.11,54.2,53.98,54.02,158600.0,39.8192,39.8854,39.7236,39.753,158600.0
2015-01-14 12:30:00,54.03,54.18,53.99,54.08,196900.0,39.7603,39.8707,39.7309,39.7971,196900.0
2015-01-14 13:00:00,54.09,54.15,53.75,53.89,324600.0,39.8045,39.8487,39.5543,39.6573,324600.0
2015-01-14 13:30:00,53.89,53.9,53.47,53.65,321100.0,39.6573,39.6647,39.3482,39.4807,321100.0
2015-01-14 14:00:00,53.66,54.22,53.66,54.21,228200.0,39.4881,39.9002,39.4881,39.8928,228200.0
2015-01-14 14:30:00,54.21,54.41,54.14,54.34,353300.0,39.8928,40.04,39.8413,39.9885,353300.0
2015-01-14 15:00:00,54.34,54.91,54.34,54.78,360900.0,39.9885,40.4079,39.9885,40.3123,360900.0
2015-01-14 15:30:00,54.77,54.94,54.57,54.82,624800.0,40.3049,40.43,40.1577,40.3417,624800.0
2015-01-15 09:30:00,55.25,55.68,54.92,55.06,440200.0,40.6581,40.9746,40.4153,40.5183,440200.0
2015-01-15 10:00:00,55.02,55.59,54.64,55.47,260500.0,40.4889,40.9083,40.2092,40.82,260500.0
2015-01-15 10:30:00,55.48,55.8,55.4,55.41,243400.0,40.8274,41.0629,40.7685,40.7759,243400.0
2015-01-15 11:00:00,55.42,55.48,55.2,55.29,200800.0,40.7832,40.8274,40.6213,40.6876,200800.0
2015-01-15 11:30:00,55.29,55.57,55.18,55.3,208000.0,40.6876,40.8936,40.6066,40.6949,208000.0
2015-01-15 12:00:00,55.3,55.53,55.23,55.3,190400.0,40.6949,40.8642,40.6434,40.6949,190400.0
2015-01-15 12:30:00,55.3,55.32,55.01,55.21,273800.0,40.6949,40.7096,40.4815,40.6287,273800.0
2015-01-15 13:00:00,55.24,55.57,55.14,55.36,117200.0,40.6508,40.8936,40.5772,40.7391,117200.0
2015-01-15 13:30:00,55.36,55.41,55.12,55.22,133400.0,40.7391,40.7759,40.5625,40.6361,133400.0
2015-01-15 14:00:00,55.22,55.34,54.99,55.03,146800.0,40.6361,40.7244,40.4668,40.4962,146800.0
2015-01-15 14:30:00,55.01,55.07,54.92,55.04,160400.0,40.4815,40.5257,40.4153,40.5036,160400.0
2015-01-15 15:00:00,55.01,55.07,54.74,54.96,243900.0,40.4815,40.5257,40.2828,40.4447,243900.0
2015-01-15 15:30:00,54.95,55.05,54.75,54.85,800100.0,40.4374,40.511,40.2902,40.3638,800100.0
2015-01-16 09:30:00,54.51,55.35,54.19,55.09,535300.0,40.1136,40.7317,39.8781,40.5404,535300.0
2015-01-16 10:00:00,55.1,55.32,54.67,55.04,414800.0,40.5478,40.7096,40.2313,40.5036,414800.0
2015-01-16 10:30:00,55.06,55.26,54.67,54.86,362400.0,40.5183,40.6655,40.2313,40.3711,362400.0
2015-01-16 11:00:00,54.86,54.99,54.66,54.69,272600.0,40.3711,40.4668,40.224,40.246,272600.0
2015-01-16 11:30:00,54.7,54.99,54.68,54.72,153900.0,40.2534,40.4668,40.2387,40.2681,153900.0
2015-01-16 12:00:00,54.72,54.89,54.66,54.84,129400.0,40.2681,40.3932,40.224,40.3564,129400.0
2015-01-16 12:30:00,54.84,54.94,54.8,54.82,106500.0,40.3564,40.43,40.327,40.3417,106500.0
2015-01-16 13:00:00,54.84,54.85,54.61,54.68,194200.0,40.3564,40.3638,40.1872,40.2387,194200.0
2015-01-16 13:30:00,54.68,54.83,54.61,54.64,191000.0,40.2387,40.3491,40.1872,40.2092,191000.0
2015-01-16 14:00:00,54.66,54.92,54.66,54.91,183700.0,40.224,40.4153,40.224,40.4079,183700.0
2015-01-16 14:30:00,54.91,54.95,54.84,54.93,239700.0,40.4079,40.4374,40.3564,40.4227,239700.0
2015-01-16 15:00:00,54.93,54.95,54.8,54.9,299000.0,40.4227,40.4374,40.327,40.4006,299000.0
2015-01-16 15:30:00,54.91,55.02,54.85,54.9,984400.0,40.4079,40.4889,40.3638,40.4006,984400.0
2015-01-20 09:30:00,54.64,54.7,53.56,53.97,665200.0,40.2092,40.2534,39.4145,39.7162,665200.0
2015-01-20 10:00:00,53.97,54.2,53.68,53.71,732200.0,39.7162,39.8854,39.5028,39.5249,732200.0
2015-01-20 10:30:00,53.7,53.84,53.32,53.55,601500.0,39.5175,39.6205,39.2379,39.4071,601500.0
2015-01-20 11:00:00,53.54,53.54,53.02,53.06,552900.0,39.3998,39.3998,39.0171,39.0465,552900.0
2015-01-20 11:30:00,53.07,53.11,52.28,52.75,918600.0,39.0539,39.0833,38.4725,38.8184,918600.0
2015-01-20 12:00:00,52.74,53.15,52.6,53.1,571100.0,38.811,39.1128,38.708,39.076,571100.0
2015-01-20 12:30:00,53.13,53.13,52.77,52.83,329500.0,39.098,39.098,38.8331,38.8773,329500.0
2015-01-20 13:00:00,52.82,52.95,52.44,52.8,341000.0,38.8699,38.9656,38.5903,38.8552,341000.0
2015-01-20 13:30:00,52.8,52.97,52.5,52.68,426900.0,38.8552,38.9803,38.6344,38.7669,426900.0
2015-01-20 14:00:00,52.68,53.12,52.67,53.01,363200.0,38.7669,39.0907,38.7595,39.0097,363200.0
2015-01-20 14:30:00,53.01,53.49,52.96,53.48,369900.0,39.0097,39.363,38.9729,39.3556,369900.0
2015-01-20 15:00:00,53.48,53.57,53.35,53.42,399700.0,39.3556,39.4218,39.2599,39.3115,399700.0
2015-01-20 15:30:00,53.42,53.44,53.08,53.2,1183000.0,39.3115,39.3262,39.0612,39.1496,1183000.0
2015-01-21 09:30:00,52.72,53.11,52.43,52.92,1174000.0,38.7963,39.0833,38.5829,38.9435,1174000.0
2015-01-21 10:00:00,52.94,53.58,52.74,53.28,798900.0,38.9582,39.4292,38.811,39.2084,798900.0
2015-01-21 10:30:00,53.28,53.91,53.07,53.67,683700.0,39.2084,39.672,39.0539,39.4954,683700.0
2015-01-21 11:00:00,53.68,53.74,53.18,53.45,269200.0,39.5028,39.5469,39.1348,39.3335,269200.0
2015-01-21 11:30:00,53.47,53.6,53.29,53.49,190600.0,39.3482,39.4439,39.2158,39.363,190600.0
2015-01-21 12:00:00,53.48,53.61,53.38,53.56,178300.0,39.3556,39.4513,39.282,39.4145,178300.0
2015-01-21 12:30:00,53.55,53.62,53.36,53.39,184500.0,39.4071,39.4586,39.2673,39.2894,184500.0
2015-01-21 13:00:00,53.38,53.46,53.02,53.09,223400.0,39.282,39.3409,39.0171,39.0686,223400.0
2015-01-21 13:30:00,53.09,53.14,52.97,53.01,282600.0,39.0686,39.1054,38.9803,39.0097,282600.0
2015-01-21 14:00:00,53.0,53.36,52.98,53.24,206900.0,39.0024,39.2673,38.9877,39.179,206900.0
2015-01-21 14:30:00,53.24,53.31,53.17,53.21,268700.0,39.179,39.2305,39.1275,39.1569,268700.0
2015-01-21 15:00:00,53.2,53.34,53.05,53.28,318700.0,39.1496,39.2526,39.0392,39.2084,318700.0
2015-01-21 15:30:00,53.28,53.44,53.24,53.28,719500.0,39.2084,39.3262,39.179,39.2084,719500.0
2015-01-22 09:30:00,53.8,54.54,53.71,54.06,669700.0,39.5911,40.1357,39.5249,39.7824,669700.0
2015-01-22 10:00:00,54.08,54.49,54.03,54.34,322100.0,39.7971,40.0989,39.7603,39.9885,322100.0
2015-01-22 10:30:00,54.35,54.39,54.14,54.3,308100.0,39.9958,40.0253,39.8413,39.959,308100.0
2015-01-22 11:00:00,54.3,54.31,54.04,54.05,301200.0,39.959,39.9664,39.7677,39.7751,301200.0
2015-01-22 11:30:00,54.06,54.11,53.93,54.11,253600.0,39.7824,39.8192,39.6868,39.8192,253600.0
2015-01-22 12:00:00,54.11,54.17,53.85,53.88,233600.0,39.8192,39.8634,39.6279,39.65,233600.0
2015-01-22 12:30:00,53.88,53.98,53.81,53.98,191400.0,39.65,39.7236,39.5984,39.7236,191400.0
2015-01-22 13:00:00,53.97,54.01,53.5,53.56,196800.0,39.7162,39.7456,39.3703,39.4145,196800.0
2015-01-22 13:30:00,53.56,53.97,53.47,53.92,239700.0,39.4145,39.7162,39.3482,39.6794,239700.0
2015-01-22 14:00:00,53.92,53.97,53.78,53.85,309800.0,39.6794,39.7162,39.5764,39.6279,309800.0
2015-01-22 14:30:00,53.86,54.01,53.83,53.92,404900.0,39.6352,39.7456,39.6132,39.6794,404900.0
2015-01-22 15:00:00,53.93,54.15,53.89,53.98,395700.0,39.6868,39.8487,39.6573,39.7236,395700.0
2015-01-22 15:30:00,53.98,54.08,53.9,53.98,820400.0,39.7236,39.7971,39.6647,39.7236,820400.0
2015-01-23 09:30:00,53.83,54.0,53.02,53.13,414700.0,39.6132,39.7383,39.0171,39.098,414700.0
2015-01-23 10:00:00,53.14,53.43,53.11,53.39,291900.0,39.1054,39.3188,39.0833,39.2894,291900.0
2015-01-23 10:30:00,53.4,53.42,53.06,53.35,220000.0,39.2967,39.3115,39.0465,39.2599,220000.0
2015-01-23 11:00:00,53.36,53.71,53.34,53.71,247200.0,39.2673,39.5249,39.2526,39.5249,247200.0
2015-01-23 11:30:00,53.71,53.72,53.48,53.61,133400.0,39.5249,39.5322,39.3556,39.4513,133400.0
2015-01-23 12:00:00,53.6,53.76,53.49,53.65,130900.0,39.4439,39.5617,39.363,39.4807,130900.0
2015-01-23 12:30:00,53.66,54.12,53.66,54.12,198800.0,39.4881,39.8266,39.4881,39.8266,198800.0
2015-01-23 13:00:00,54.12,54.12,53.77,53.81,135100.0,39.8266,39.8266,39.569,39.5984,135100.0
2015-01-23 13:30:00,53.81,54.2,53.8,54.09,119800.0,39.5984,39.8854,39.5911,39.8045,119800.0
2015-01-23 14:00:00,54.09,54.2,53.94,54.04,212400.0,39.8045,39.8854,39.6941,39.7677,212400.0
2015-01-23 14:30:00,54.04,54.05,53.86,53.93,123500.0,39.7677,39.7751,39.6352,39.6868,123500.0
2015-01-23 15:00:00,53.93,53.98,53.84,53.93,147500.0,39.6868,39.7236,39.6205,39.6868,147500.0
2015-01-23 15:30:00,53.94,54.0,53.85,53.87,749700.0,39.6941,39.7383,39.6279,39.6426,749700.0
2015-01-26 09:30:00,54.45,56.18,54.33,55.89,892200.0,40.0694,41.3425,39.9811,41.1291,892200.0
2015-01-26 10:00:00,55.89,56.58,55.8,56.55,727700.0,41.1291,41.6369,41.0629,41.6148,727700.0
2015-01-26 10:30:00,56.57,56.65,56.21,56.34,462100.0,41.6295,41.6884,41.3646,41.4603,462100.0
2015-01-26 11:00:00,56.34,56.59,56.26,56.54,319000.0,41.4603,41.6442,41.4014,41.6074,319000.0
2015-01-26 11:30:00,56.55,56.67,56.4,56.66,378300.0,41.6148,41.7031,41.5044,41.6957,378300.0
2015-01-26 12:00:00,56.66,56.83,56.52,56.74,322600.0,41.6957,41.8208,41.5927,41.7546,322600.0
2015-01-26 12:30:00,56.77,56.78,56.53,56.6,222200.0,41.7767,41.7841,41.6001,41.6516,222200.0
2015-01-26 13:00:00,56.61,56.64,56.36,56.47,281500.0,41.659,41.681,41.475,41.5559,281500.0
2015-01-26 13:30:00,56.46,56.6,56.4,56.41,200600.0,41.5486,41.6516,41.5044,41.5118,200600.0
2015-01-26 14:00:00,56.42,56.53,56.18,56.19,273500.0,41.5191,41.6001,41.3425,41.3499,273500.0
2015-01-26 14:30:00,56.18,56.64,56.18,56.61,291500.0,41.3425,41.681,41.3425,41.659,291500.0
2015-01-26 15:00:00,56.6,56.69,56.47,56.59,331400.0,41.6516,41.7178,41.5559,41.6442,331400.0
2015-01-26 15:30:00,56.59,56.83,56.53,56.8,873600.0,41.6442,41.8208,41.6001,41.7988,873600.0
2015-01-27 09:30:00,56.28,57.23,56.23,56.26,778400.0,41.4161,42.1152,41.3793,41.4014,778400.0
2015-01-27 10:00:00,56.27,56.53,55.92,56.14,484000.0,41.4087,41.6001,41.1512,41.3131,484000.0
2015-01-27 10:30:00,56.14,56.35,56.07,56.27,435800.0,41.3131,41.4676,41.2616,41.4087,435800.0
2015-01-27 11:00:00,56.28,56.35,56.15,56.33,269100.0,41.4161,41.4676,41.3204,41.4529,269100.0
2015-01-27 11:30:00,56.34,56.36,56.27,56.32,324200.0,41.4603,41.475,41.4087,41.4455,324200.0
2015-01-27 12:00:00,56.32,56.47,56.08,56.47,269300.0,41.4455,41.5559,41.2689,41.5559,269300.0
2015-01-27 12:30:00,56.48,56.5,56.31,56.37,297000.0,41.5633,41.578,41.4382,41.4823,297000.0
2015-01-27 13:00:00,56.37,56.6,56.33,56.58,335400.0,41.4823,41.6516,41.4529,41.6369,335400.0
2015-01-27 13:30:00,56.58,56.8,56.45,56.48,211100.0,41.6369,41.7988,41.5412,41.5633,211100.0
2015-01-27 14:00:00,56.47,56.98,56.47,56.9,296900.0,41.5559,41.9312,41.5559,41.8724,296900.0
2015-01-27 14:30:00,56.9,57.17,56.89,57.06,314600.0,41.8724,42.0711,41.865,41.9901,314600.0
2015-01-27 15:00:00,57.06,57.11,56.76,56.89,377400.0,41.9901,42.0269,41.7693,41.865,377400.0
2015-01-27 15:30:00,56.88,57.09,56.87,56.92,894000.0,41.8576,42.0122,41.8503,41.8871,894000.0
2015-01-28 09:30:00,56.77,56.9,55.87,56.08,670100.0,41.7767,41.8724,41.1144,41.2689,670100.0
2015-01-28 10:00:00,56.08,56.34,55.96,56.13,551800.0,41.2689,41.4603,41.1806,41.3057,551800.0
2015-01-28 10:30:00,56.14,56.45,56.05,56.15,360300.0,41.3131,41.5412,41.2469,41.3204,360300.0
2015-01-28 11:00:00,56.14,56.24,55.99,56.2,296200.0,41.3131,41.3867,41.2027,41.3572,296200.0
2015-01-28 11:30:00,56.22,56.29,55.98,56.04,269100.0,41.372,41.4235,41.1953,41.2395,269100.0
2015-01-28 12:00:00,56.05,56.37,56.01,56.31,228600.0,41.2469,41.4823,41.2174,41.4382,228600.0
2015-01-28 12:30:00,56.32,56.41,56.19,56.28,204100.0,41.4455,41.5118,41.3499,41.4161,204100.0
2015-01-28 13:00:00,56.27,56.34,56.17,56.18,248200.0,41.4087,41.4603,41.3352,41.3425,248200.0
2015-01-28 13:30:00,56.18,56.21,55.83,55.89,284400.0,41.3425,41.3646,41.085,41.1291,284400.0
2015-01-28 14:00:00,55.9,56.43,55.88,56.32,417300.0,41.1365,41.5265,41.1217,41.4455,417300.0
2015-01-28 14:30:00,56.32,56.47,56.09,56.35,320600.0,41.4455,41.5559,41.2763,41.4676,320600.0
2015-01-28 15:00:00,56.35,56.39,56.02,56.23,480300.0,41.4676,41.4971,41.2248,41.3793,480300.0
2015-01-28 15:30:00,56.23,56.25,55.92,56.03,1139900.0,41.3793,41.394,41.1512,41.2321,1139900.0
2015-01-29 09:30:00,56.68,57.32,54.62,55.62,1319400.0,41.7105,42.1814,40.1945,40.9304,1319400.0
2015-01-29 10:00:00,55.61,55.78,55.0,55.06,713400.0,40.9231,41.0482,40.4742,40.5183,713400.0
2015-01-29 10:30:00,55.05,55.06,54.32,54.9,694700.0,40.511,40.5183,39.9738,40.4006,694700.0
2015-01-29 11:00:00,54.88,55.11,54.73,55.07,283600.0,40.3859,40.5551,40.2755,40.5257,283600.0
2015-01-29 11:30:00,55.08,55.17,54.86,55.06,291300.0,40.533,40.5993,40.3711,40.5183,291300.0
2015-01-29 12:00:00,55.06,55.22,54.72,54.81,223400.0,40.5183,40.6361,40.2681,40.3343,223400.0
2015-01-29 12:30:00,54.8,54.98,54.71,54.95,214100.0,40.327,40.4594,40.2608,40.4374,214100.0
2015-01-29 13:00:00,54.94,55.06,54.74,55.03,171100.0,40.43,40.5183,40.2828,40.4962,171100.0
2015-01-29 13:30:00,55.03,55.3,54.99,55.26,332100.0,40.4962,40.6949,40.4668,40.6655,332100.0
2015-01-29 14:00:00,55.26,55.3,55.15,55.3,263200.0,40.6655,40.6949,40.5845,40.6949,263200.0
2015-01-29 14:30:00,55.3,55.35,55.04,55.2,298600.0,40.6949,40.7317,40.5036,40.6213,298600.0
2015-01-29 15:00:00,55.2,55.48,55.13,55.42,348400.0,40.6213,40.8274,40.5698,40.7832,348400.0
2015-01-29 15:30:00,55.42,55.64,55.33,55.46,793100.0,40.7832,40.9451,40.717,40.8127,793100.0
2015-01-30 09:30:00,54.63,54.89,54.19,54.77,770900.0,40.2019,40.3932,39.8781,40.3049,770900.0
2015-01-30 10:00:00,54.75,54.81,54.36,54.59,453300.0,40.2902,40.3343,40.0032,40.1724,453300.0
2015-01-30 10:30:00,54.59,54.76,54.27,54.71,427800.0,40.1724,40.2975,39.937,40.2608,427800.0
2015-01-30 11:00:00,54.71,54.87,54.39,54.79,270400.0,40.2608,40.3785,40.0253,40.3196,270400.0
2015-01-30 11:30:00,54.79,55.08,54.76,54.95,211100.0,40.3196,40.533,40.2975,40.4374,211100.0
2015-01-30 12:00:00,54.95,55.18,54.88,55.17,178400.0,40.4374,40.6066,40.3859,40.5993,178400.0
2015-01-30 12:30:00,55.17,55.18,54.89,55.05,226500.0,40.5993,40.6066,40.3932,40.511,226500.0
2015-01-30 13:00:00,55.07,55.21,54.9,55.18,197200.0,40.5257,40.6287,40.4006,40.6066,197200.0
2015-01-30 13:30:00,55.18,55.4,55.14,55.32,202000.0,40.6066,40.7685,40.5772,40.7096,202000.0
2015-01-30 14:00:00,55.33,55.41,55.25,55.28,219000.0,40.717,40.7759,40.6581,40.6802,219000.0
2015-01-30 14:30:00,55.28,55.3,54.76,54.82,205900.0,40.6802,40.6949,40.2975,40.3417,205900.0
2015-01-30 15:00:00,54.82,54.96,54.61,54.66,318400.0,40.3417,40.4447,40.1872,40.224,318400.0
2015-01-30 15:30:00,54.65,54.8,54.32,54.38,1135800.0,40.2166,40.327,39.9738,40.0179,1135800.0
2015-02-02 09:30:00,54.37,54.4,53.6,53.72,453700.0,40.0106,40.0326,39.4439,39.5322,453700.0
2015-02-02 10:00:00,53.71,53.71,53.25,53.56,567400.0,39.5249,39.5249,39.1863,39.4145,567400.0
2015-02-02 10:30:00,53.57,53.86,53.49,53.8,335000.0,39.4218,39.6352,39.363,39.5911,335000.0
2015-02-02 11:00:00,53.8,54.0,53.72,53.94,246500.0,39.5911,39.7383,39.5322,39.6941,246500.0
2015-02-02 11:30:00,53.96,54.32,53.87,53.99,488400.0,39.7088,39.9738,39.6426,39.7309,488400.0
2015-02-02 12:00:00,54.0,54.07,53.79,53.85,145300.0,39.7383,39.7898,39.5837,39.6279,145300.0
2015-02-02 12:30:00,53.85,54.12,53.73,53.74,149500.0,39.6279,39.8266,39.5396,39.5469,149500.0
2015-02-02 13:00:00,53.73,54.1,53.65,53.97,160300.0,39.5396,39.8119,39.4807,39.7162,160300.0
2015-02-02 13:30:00,53.97,54.04,53.77,53.93,248700.0,39.7162,39.7677,39.569,39.6868,248700.0
2015-02-02 14:00:00,53.94,54.27,53.85,54.26,192200.0,39.6941,39.937,39.6279,39.9296,192200.0
2015-02-02 14:30:00,54.27,54.54,54.17,54.39,241800.0,39.937,40.1357,39.8634,40.0253,241800.0
2015-02-02 15:00:00,54.4,54.68,54.32,54.66,238100.0,40.0326,40.2387,39.9738,40.224,238100.0
2015-02-02 15:30:00,54.66,55.35,54.65,55.33,967200.0,40.224,40.7317,40.2166,40.717,967200.0
2015-02-03 09:30:00,55.56,56.5,55.45,56.48,588900.0,40.8863,41.578,40.8053,41.5633,588900.0
2015-02-03 10:00:00,56.51,56.8,56.36,56.73,512700.0,41.5854,41.7988,41.475,41.7473,512700.0
2015-02-03 10:30:00,56.73,57.12,56.68,57.05,486300.0,41.7473,42.0343,41.7105,41.9827,486300.0
2015-02-03 11:00:00,57.03,57.31,56.9,57.19,449000.0,41.968,42.1741,41.8724,42.0858,449000.0
2015-02-03 11:30:00,57.2,57.64,57.11,57.43,584700.0,42.0931,42.4169,42.0269,42.2624,584700.0
2015-02-03 12:00:00,57.43,57.45,57.1,57.23,380000.0,42.2624,42.2771,42.0195,42.1152,380000.0
2015-02-03 12:30:00,57.24,57.27,57.07,57.12,263700.0,42.1226,42.1446,41.9975,42.0343,263700.0
2015-02-03 13:00:00,57.13,57.47,57.11,57.42,557500.0,42.0416,42.2918,42.0269,42.255,557500.0
2015-02-03 13:30:00,57.4,57.63,57.31,57.57,525300.0,42.2403,42.4096,42.1741,42.3654,525300.0
2015-02-03 14:00:00,57.56,57.58,57.36,57.52,510500.0,42.3581,42.3728,42.2109,42.3286,510500.0
2015-02-03 14:30:00,57.53,57.97,57.49,57.93,412500.0,42.336,42.6598,42.3065,42.6303,412500.0
2015-02-03 15:00:00,57.94,57.96,57.56,57.64,441200.0,42.6377,42.6524,42.3581,42.4169,441200.0
2015-02-03 15:30:00,57.65,57.83,57.52,57.74,1057700.0,42.4243,42.5567,42.3286,42.4905,1057700.0
2015-02-04 09:30:00,57.03,57.25,56.27,56.91,950600.0,41.968,42.1299,41.4087,41.8797,950600.0
2015-02-04 10:00:00,56.91,57.11,56.66,56.69,655900.0,41.8797,42.0269,41.6957,41.7178,655900.0
2015-02-04 10:30:00,56.69,56.83,56.52,56.71,514300.0,41.7178,41.8208,41.5927,41.7325,514300.0
2015-02-04 11:00:00,56.7,56.83,56.38,56.63,329900.0,41.7252,41.8208,41.4897,41.6737,329900.0
2015-02-04 11:30:00,56.64,56.69,56.46,56.5,350400.0,41.681,41.7178,41.5486,41.578,350400.0
2015-02-04 12:00:00,56.5,56.59,56.28,56.33,334400.0,41.578,41.6442,41.4161,41.4529,334400.0
2015-02-04 12:30:00,56.32,56.55,56.31,56.48,361000.0,41.4455,41.6148,41.4382,41.5633,361000.0
2015-02-04 13:00:00,56.5,56.6,56.35,56.44,278200.0,41.578,41.6516,41.4676,41.5339,278200.0
2015-02-04 13:30:00,56.43,56.59,56.18,56.28,490100.0,41.5265,41.6442,41.3425,41.4161,490100.0
2015-02-04 14:00:00,56.27,56.35,55.89,55.97,305100.0,41.4087,41.4676,41.1291,41.188,305100.0
2015-02-04 14:30:00,55.97,56.01,55.8,55.84,341300.0,41.188,41.2174,41.0629,41.0923,341300.0
2015-02-04 15:00:00,55.84,55.99,55.82,55.9,434000.0,41.0923,41.2027,41.0776,41.1365,434000.0
2015-02-04 15:30:00,55.91,56.03,55.28,55.4,1580900.0,41.1438,41.2321,40.6802,40.7685,1580900.0
2015-02-05 09:30:00,55.82,56.23,55.26,55.74,612600.0,41.0776,41.3793,40.6655,41.0187,612600.0
2015-02-05 10:00:00,55.74,56.13,55.66,56.06,461100.0,41.0187,41.3057,40.9599,41.2542,461100.0
2015-02-05 10:30:00,56.06,56.06,55.8,55.81,241600.0,41.2542,41.2542,41.0629,41.0702,241600.0
2015-02-05 11:00:00,55.81,55.81,55.48,55.74,321600.0,41.0702,41.0702,40.8274,41.0187,321600.0
2015-02-05 11:30:00,55.73,55.91,55.63,55.91,218700.0,41.0114,41.1438,40.9378,41.1438,218700.0
2015-02-05 12:00:00,55.92,56.14,55.7,55.72,373300.0,41.1512,41.3131,40.9893,41.004,373300.0
2015-02-05 12:30:00,55.72,55.78,55.57,55.63,354400.0,41.004,41.0482,40.8936,40.9378,354400.0
2015-02-05 13:00:00,55.63,55.77,55.5,55.7,292100.0,40.9378,41.0408,40.8421,40.9893,292100.0
2015-02-05 13:30:00,55.69,55.7,55.49,55.59,141700.0,40.9819,40.9893,40.8348,40.9083,141700.0
2015-02-05 14:00:00,55.58,55.73,55.57,55.72,227400.0,40.901,41.0114,40.8936,41.004,227400.0
2015-02-05 14:30:00,55.72,55.94,55.68,55.91,273100.0,41.004,41.1659,40.9746,41.1438,273100.0
2015-02-05 15:00:00,55.9,55.98,55.78,55.92,259300.0,41.1365,41.1953,41.0482,41.1512,259300.0
2015-02-05 15:30:00,55.91,56.11,55.87,56.08,647600.0,41.1438,41.291,41.1144,41.2689,647600.0
2015-02-06 09:30:00,56.76,56.88,55.74,55.88,611300.0,41.7693,41.8576,41.0187,41.1217,611300.0
2015-02-06 10:00:00,55.88,56.45,55.86,56.11,379500.0,41.1217,41.5412,41.107,41.291,379500.0
2015-02-06 10:30:00,56.11,56.13,55.87,55.99,206200.0,41.291,41.3057,41.1144,41.2027,206200.0
2015-02-06 11:00:00,55.98,56.29,55.93,56.19,201100.0,41.1953,41.4235,41.1585,41.3499,201100.0
2015-02-06 11:30:00,56.2,56.22,55.98,56.13,192400.0,41.3572,41.372,41.1953,41.3057,192400.0
2015-02-06 12:00:00,56.12,56.22,56.04,56.17,139400.0,41.2984,41.372,41.2395,41.3352,139400.0
2015-02-06 12:30:00,56.18,56.28,55.89,55.99,162800.0,41.3425,41.4161,41.1291,41.2027,162800.0
2015-02-06 13:00:00,56.0,56.07,55.64,55.73,199000.0,41.2101,41.2616,40.9451,41.0114,199000.0
2015-02-06 13:30:00,55.72,55.96,55.7,55.89,108900.0,41.004,41.1806,40.9893,41.1291,108900.0
2015-02-06 14:00:00,55.88,55.95,55.77,55.85,168800.0,41.1217,41.1733,41.0408,41.0997,168800.0
2015-02-06 14:30:00,55.87,55.98,55.63,55.63,252500.0,41.1144,41.1953,40.9378,40.9378,252500.0
2015-02-06 15:00:00,55.63,55.64,55.33,55.36,288800.0,40.9378,40.9451,40.717,40.7391,288800.0
2015-02-06 15:30:00,55.35,55.46,55.14,55.36,978000.0,40.7317,40.8127,40.5772,40.7391,978000.0
2015-02-09 09:30:00,55.0,55.43,54.57,55.41,416200.0,40.4742,40.7906,40.1577,40.7759,416200.0
2015-02-09 10:00:00,55.44,55.63,55.07,55.16,161700.0,40.798,40.9378,40.5257,40.5919,161700.0
2015-02-09 10:30:00,55.14,55.33,55.07,55.16,122900.0,40.5772,40.717,40.5257,40.5919,122900.0
2015-02-09 11:00:00,55.14,55.55,55.14,55.47,171900.0,40.5772,40.8789,40.5772,40.82,171900.0
2015-02-09 11:30:00,55.47,55.55,55.25,55.28,237900.0,40.82,40.8789,40.6581,40.6802,237900.0
2015-02-09 12:00:00,55.28,55.55,55.25,55.55,77300.0,40.6802,40.8789,40.6581,40.8789,77300.0
2015-02-09 12:30:00,55.57,55.64,55.45,55.5,159000.0,40.8936,40.9451,40.8053,40.8421,159000.0
2015-02-09 13:00:00,55.47,55.55,55.41,55.41,125000.0,40.82,40.8789,40.7759,40.7759,125000.0
2015-02-09 13:30:00,55.4,55.81,55.38,55.78,204400.0,40.7685,41.0702,40.7538,41.0482,204400.0
2015-02-09 14:00:00,55.77,55.83,55.65,55.81,65000.0,41.0408,41.085,40.9525,41.0702,65000.0
2015-02-09 14:30:00,55.8,56.0,55.8,55.93,198900.0,41.0629,41.2101,41.0629,41.1585,198900.0
2015-02-09 15:00:00,55.94,55.95,55.68,55.73,325400.0,41.1659,41.1733,40.9746,41.0114,325400.0
2015-02-09 15:30:00,55.73,55.75,55.63,55.72,562700.0,41.0114,41.0261,40.9378,41.004,562700.0
2015-02-10 09:30:00,56.28,56.64,56.02,56.48,479000.0,41.4161,41.681,41.2248,41.5633,479000.0
2015-02-10 10:00:00,56.52,56.72,56.39,56.48,372500.0,41.5927,41.7399,41.4971,41.5633,372500.0
2015-02-10 10:30:00,56.48,56.6,56.14,56.15,330700.0,41.5633,41.6516,41.3131,41.3204,330700.0
2015-02-10 11:00:00,56.14,56.61,56.06,56.53,238100.0,41.3131,41.659,41.2542,41.6001,238100.0
2015-02-10 11:30:00,56.53,56.7,56.51,56.67,194400.0,41.6001,41.7252,41.5854,41.7031,194400.0
2015-02-10 12:00:00,56.68,56.89,56.52,56.89,203200.0,41.7105,41.865,41.5927,41.865,203200.0
2015-02-10 12:30:00,56.89,57.03,56.75,56.91,404100.0,41.865,41.968,41.762,41.8797,404100.0
2015-02-10 13:00:00,56.93,57.06,56.85,56.96,98600.0,41.8944,41.9901,41.8356,41.9165,98600.0
2015-02-10 13:30:00,56.96,57.32,56.95,57.1,225500.0,41.9165,42.1814,41.9092,42.0195,225500.0
2015-02-10 14:00:00,57.11,57.3,57.09,57.2,225700.0,42.0269,42.1667,42.0122,42.0931,225700.0
2015-02-10 14:30:00,57.19,57.52,57.18,57.48,399400.0,42.0858,42.3286,42.0784,42.2992,399400.0
2015-02-10 15:00:00,57.48,57.66,57.38,57.62,348500.0,42.2992,42.4316,42.2256,42.4022,348500.0
2015-02-10 15:30:00,57.62,57.87,57.55,57.61,1164300.0,42.4022,42.5862,42.3507,42.3948,1164300.0
2015-02-11 09:30:00,57.5,57.5,56.64,56.87,362100.0,42.3139,42.3139,41.681,41.8503,362100.0
2015-02-11 10:00:00,56.85,56.94,56.51,56.69,274200.0,41.8356,41.9018,41.5854,41.7178,274200.0
2015-02-11 10:30:00,56.69,56.77,56.44,56.51,461400.0,41.7178,41.7767,41.5339,41.5854,461400.0
2015-02-11 11:00:00,56.5,56.77,56.5,56.66,260500.0,41.578,41.7767,41.578,41.6957,260500.0
2015-02-11 11:30:00,56.66,56.98,56.61,56.86,192300.0,41.6957,41.9312,41.659,41.8429,192300.0
2015-02-11 12:00:00,56.87,57.01,56.87,56.98,181800.0,41.8503,41.9533,41.8503,41.9312,181800.0
2015-02-11 12:30:00,57.0,57.08,56.86,56.95,154200.0,41.946,42.0048,41.8429,41.9092,154200.0
2015-02-11 13:00:00,56.96,56.98,56.61,56.93,150700.0,41.9165,41.9312,41.659,41.8944,150700.0
2015-02-11 13:30:00,56.93,57.01,56.74,56.97,118100.0,41.8944,41.9533,41.7546,41.9239,118100.0
2015-02-11 14:00:00,56.97,57.04,56.89,56.92,130000.0,41.9239,41.9754,41.865,41.8871,130000.0
2015-02-11 14:30:00,56.92,57.06,56.9,56.92,153600.0,41.8871,41.9901,41.8724,41.8871,153600.0
2015-02-11 15:00:00,56.93,57.01,56.86,56.94,266100.0,41.8944,41.9533,41.8429,41.9018,266100.0
2015-02-11 15:30:00,56.94,57.0,56.7,56.74,841200.0,41.9018,41.946,41.7252,41.7546,841200.0
2015-02-12 09:30:00,56.96,57.69,56.93,57.49,404000.0,41.9165,42.4537,41.8944,42.3065,404000.0
2015-02-12 10:00:00,57.45,57.78,57.36,57.69,443900.0,42.2771,42.5199,42.2109,42.4537,443900.0
2015-02-12 10:30:00,57.69,58.05,57.59,57.96,319300.0,42.4537,42.7186,42.3801,42.6524,319300.0
2015-02-12 11:00:00,57.98,58.0,57.71,57.73,227500.0,42.6671,42.6818,42.4684,42.4832,227500.0
2015-02-12 11:30:00,57.7,58.08,57.68,57.99,198000.0,42.4611,42.7407,42.4464,42.6745,198000.0
2015-02-12 12:00:00,57.98,58.11,57.93,58.1,177300.0,42.6671,42.7628,42.6303,42.7554,177300.0
2015-02-12 12:30:00,58.11,58.28,58.08,58.21,248800.0,42.7628,42.8879,42.7407,42.8364,248800.0
2015-02-12 13:00:00,58.21,58.38,58.2,58.29,203700.0,42.8364,42.9615,42.829,42.8953,203700.0
2015-02-12 13:30:00,58.3,58.45,58.28,58.44,167200.0,42.9026,43.013,42.8879,43.0056,167200.0
2015-02-12 14:00:00,58.44,58.46,58.31,58.4,206900.0,43.0056,43.0204,42.91,42.9762,206900.0
2015-02-12 14:30:00,58.39,58.67,58.33,58.64,327000.0,42.9688,43.1749,42.9247,43.1528,327000.0
2015-02-12 15:00:00,58.63,58.75,58.56,58.66,398300.0,43.1455,43.2338,43.0939,43.1675,398300.0
2015-02-12 15:30:00,58.67,58.79,58.62,58.72,1001700.0,43.1749,43.2632,43.1381,43.2117,1001700.0
2015-02-13 09:30:00,58.98,60.3,58.9,60.18,1048300.0,43.403,44.3744,43.3441,44.2861,1048300.0
2015-02-13 10:00:00,60.17,60.55,60.05,60.12,1086900.0,44.2787,44.5584,44.1904,44.2419,1086900.0
2015-02-13 10:30:00,60.13,60.94,60.11,60.72,1190500.0,44.2493,44.8454,44.2346,44.6835,1190500.0
2015-02-13 11:00:00,60.71,60.94,60.65,60.75,603200.0,44.6761,44.8454,44.632,44.7056,603200.0
2015-02-13 11:30:00,60.76,60.84,60.67,60.81,533500.0,44.7129,44.7718,44.6467,44.7497,533500.0
2015-02-13 12:00:00,60.81,60.92,60.74,60.92,399400.0,44.7497,44.8307,44.6982,44.8307,399400.0
2015-02-13 12:30:00,60.91,60.96,60.77,60.85,392600.0,44.8233,44.8601,44.7203,44.7791,392600.0
2015-02-13 13:00:00,60.86,60.9,60.64,60.7,287700.0,44.7865,44.8159,44.6246,44.6688,287700.0
2015-02-13 13:30:00,60.7,60.73,60.45,60.57,324800.0,44.6688,44.6908,44.4848,44.5731,324800.0
2015-02-13 14:00:00,60.56,60.84,60.51,60.78,195800.0,44.5657,44.7718,44.5289,44.7276,195800.0
2015-02-13 14:30:00,60.75,60.86,60.69,60.75,193300.0,44.7056,44.7865,44.6614,44.7056,193300.0
2015-02-13 15:00:00,60.74,60.75,60.38,60.47,588300.0,44.6982,44.7056,44.4333,44.4995,588300.0
2015-02-13 15:30:00,60.46,60.56,60.28,60.44,1571900.0,44.4921,44.5657,44.3597,44.4774,1571900.0
2015-02-17 09:30:00,60.34,60.8,59.72,60.17,887700.0,44.4038,44.7423,43.9476,44.2787,887700.0
2015-02-17 10:00:00,60.15,60.49,60.08,60.38,539600.0,44.264,44.5142,44.2125,44.4333,539600.0
2015-02-17 10:30:00,60.37,60.74,60.32,60.6,468500.0,44.4259,44.6982,44.3891,44.5952,468500.0
2015-02-17 11:00:00,60.61,60.78,60.41,60.63,527300.0,44.6025,44.7276,44.4553,44.6172,527300.0
2015-02-17 11:30:00,60.63,61.44,60.61,61.39,632400.0,44.6172,45.2133,44.6025,45.1765,632400.0
2015-02-17 12:00:00,61.39,61.59,61.3,61.41,611200.0,45.1765,45.3237,45.1103,45.1912,611200.0
2015-02-17 12:30:00,61.4,61.5,61.14,61.16,289000.0,45.1839,45.2575,44.9926,45.0073,289000.0
2015-02-17 13:00:00,61.15,61.21,60.97,60.98,290700.0,44.9999,45.0441,44.8674,44.8748,290700.0
2015-02-17 13:30:00,60.98,61.18,60.65,61.16,394200.0,44.8748,45.022,44.632,45.0073,394200.0
2015-02-17 14:00:00,61.18,61.22,60.9,61.21,264300.0,45.022,45.0514,44.8159,45.0441,264300.0
2015-02-17 14:30:00,61.22,61.27,60.86,60.9,308300.0,45.0514,45.0882,44.7865,44.8159,308300.0
2015-02-17 15:00:00,60.9,61.06,60.72,60.74,416700.0,44.8159,44.9337,44.6835,44.6982,416700.0
2015-02-17 15:30:00,60.74,60.82,60.34,60.44,1162800.0,44.6982,44.7571,44.4038,44.4774,1162800.0
2015-02-18 09:30:00,60.33,60.86,59.85,60.37,428700.0,44.3965,44.7865,44.0432,44.4259,428700.0
2015-02-18 10:00:00,60.34,60.66,60.34,60.64,226100.0,44.4038,44.6393,44.4038,44.6246,226100.0
2015-02-18 10:30:00,60.63,60.8,60.57,60.73,167500.0,44.6172,44.7423,44.5731,44.6908,167500.0
2015-02-18 11:00:00,60.72,60.73,60.42,60.45,276800.0,44.6835,44.6908,44.4627,44.4848,276800.0
2015-02-18 11:30:00,60.46,60.65,60.31,60.32,191100.0,44.4921,44.632,44.3818,44.3891,191100.0
2015-02-18 12:00:00,60.31,60.36,60.14,60.2,199300.0,44.3818,44.4186,44.2567,44.3008,199300.0
2015-02-18 12:30:00,60.21,60.47,60.2,60.39,174300.0,44.3082,44.4995,44.3008,44.4406,174300.0
2015-02-18 13:00:00,60.4,60.46,60.14,60.15,135400.0,44.448,44.4921,44.2567,44.264,135400.0
2015-02-18 13:30:00,60.15,60.35,60.14,60.3,168500.0,44.264,44.4112,44.2567,44.3744,168500.0
2015-02-18 14:00:00,60.3,60.39,60.12,60.17,208800.0,44.3744,44.4406,44.2419,44.2787,208800.0
2015-02-18 14:30:00,60.19,60.43,60.18,60.38,147900.0,44.2935,44.4701,44.2861,44.4333,147900.0
2015-02-18 15:00:00,60.38,60.64,60.37,60.51,261200.0,44.4333,44.6246,44.4259,44.5289,261200.0
2015-02-18 15:30:00,60.5,60.58,60.4,60.55,775000.0,44.5216,44.5805,44.448,44.5584,775000.0
2015-02-19 09:30:00,60.5,60.85,60.43,60.5,247100.0,44.5216,44.7791,44.4701,44.5216,247100.0
2015-02-19 10:00:00,60.49,60.63,60.35,60.63,166900.0,44.5142,44.6172,44.4112,44.6172,166900.0
2015-02-19 10:30:00,60.63,60.7,60.5,60.64,197400.0,44.6172,44.6688,44.5216,44.6246,197400.0
2015-02-19 11:00:00,60.67,60.72,60.52,60.67,102700.0,44.6467,44.6835,44.5363,44.6467,102700.0
2015-02-19 11:30:00,60.67,60.74,60.59,60.64,89800.0,44.6467,44.6982,44.5878,44.6246,89800.0
2015-02-19 12:00:00,60.64,60.8,60.57,60.77,156900.0,44.6246,44.7423,44.5731,44.7203,156900.0
2015-02-19 12:30:00,60.77,60.78,60.61,60.67,157600.0,44.7203,44.7276,44.6025,44.6467,157600.0
2015-02-19 13:00:00,60.68,60.75,60.53,60.6,128100.0,44.654,44.7056,44.5437,44.5952,128100.0
2015-02-19 13:30:00,60.6,60.78,60.54,60.75,116100.0,44.5952,44.7276,44.551,44.7056,116100.0
2015-02-19 14:00:00,60.75,60.89,60.73,60.85,166500.0,44.7056,44.8086,44.6908,44.7791,166500.0
2015-02-19 14:30:00,60.84,60.84,60.64,60.68,185000.0,44.7718,44.7718,44.6246,44.654,185000.0
2015-02-19 15:00:00,60.68,60.7,60.49,60.51,167200.0,44.654,44.6688,44.5142,44.5289,167200.0
2015-02-19 15:30:00,60.51,60.54,60.45,60.47,439700.0,44.5289,44.551,44.4848,44.4995,439700.0
2015-02-20 09:30:00,60.63,60.75,60.03,60.21,268100.0,44.6172,44.7056,44.1757,44.3082,268100.0
2015-02-20 10:00:00,60.23,60.63,60.1,60.32,151900.0,44.3229,44.6172,44.2272,44.3891,151900.0
2015-02-20 10:30:00,60.3,60.4,60.05,60.21,167400.0,44.3744,44.448,44.1904,44.3082,167400.0
2015-02-20 11:00:00,60.23,60.36,60.14,60.28,146000.0,44.3229,44.4186,44.2567,44.3597,146000.0
2015-02-20 11:30:00,60.3,60.46,60.16,60.29,99500.0,44.3744,44.4921,44.2714,44.367,99500.0
2015-02-20 12:00:00,60.3,60.35,60.12,60.14,71400.0,44.3744,44.4112,44.2419,44.2567,71400.0
2015-02-20 12:30:00,60.15,60.37,60.09,60.16,142700.0,44.264,44.4259,44.2199,44.2714,142700.0
2015-02-20 13:00:00,60.18,60.24,60.06,60.18,112600.0,44.2861,44.3302,44.1978,44.2861,112600.0
2015-02-20 13:30:00,60.18,60.29,60.12,60.15,81500.0,44.2861,44.367,44.2419,44.264,81500.0
2015-02-20 14:00:00,60.15,60.24,60.11,60.13,153800.0,44.264,44.3302,44.2346,44.2493,153800.0
2015-02-20 14:30:00,60.13,60.3,60.12,60.15,208500.0,44.2493,44.3744,44.2419,44.264,208500.0
2015-02-20 15:00:00,60.16,60.38,60.16,60.29,162500.0,44.2714,44.4333,44.2714,44.367,162500.0
2015-02-20 15:30:00,60.3,60.4,60.26,60.38,425500.0,44.3744,44.448,44.345,44.4333,425500.0
2015-02-23 09:30:00,59.35,59.52,58.45,59.0,1044000.0,43.6753,43.8004,43.013,43.4177,1044000.0
2015-02-23 10:00:00,59.02,59.15,58.9,59.03,416500.0,43.4325,43.5281,43.3441,43.4398,416500.0
2015-02-23 10:30:00,59.03,59.3,58.99,59.03,316700.0,43.4398,43.6385,43.4104,43.4398,316700.0
2015-02-23 11:00:00,59.04,59.43,59.04,59.42,162800.0,43.4472,43.7342,43.4472,43.7268,162800.0
2015-02-23 11:30:00,59.41,59.44,59.2,59.21,129100.0,43.7195,43.7415,43.5649,43.5723,129100.0
2015-02-23 12:00:00,59.22,59.23,58.98,58.98,124900.0,43.5796,43.587,43.403,43.403,124900.0
2015-02-23 12:30:00,58.98,59.15,58.94,59.12,151300.0,43.403,43.5281,43.3736,43.506,151300.0
2015-02-23 13:00:00,59.13,59.16,58.92,59.09,197100.0,43.5134,43.5355,43.3589,43.484,197100.0
2015-02-23 13:30:00,59.09,59.2,58.87,58.91,197400.0,43.484,43.5649,43.3221,43.3515,197400.0
2015-02-23 14:00:00,58.91,59.01,58.63,58.67,260900.0,43.3515,43.4251,43.1455,43.1749,260900.0
2015-02-23 14:30:00,58.68,58.68,58.38,58.42,340800.0,43.1823,43.1823,42.9615,42.9909,340800.0
2015-02-23 15:00:00,58.41,58.48,58.26,58.48,377600.0,42.9836,43.0351,42.8732,43.0351,377600.0
2015-02-23 15:30:00,58.48,58.77,58.47,58.7,623200.0,43.0351,43.2485,43.0277,43.197,623200.0
2015-02-24 09:30:00,57.0,57.3,56.08,56.84,1735800.0,41.946,42.1667,41.2689,41.8282,1735800.0
2015-02-24 10:00:00,56.84,56.9,56.36,56.84,979000.0,41.8282,41.8724,41.475,41.8282,979000.0
2015-02-24 10:30:00,56.84,56.87,56.35,56.4,429200.0,41.8282,41.8503,41.4676,41.5044,429200.0
2015-02-24 11:00:00,56.4,56.51,56.15,56.31,473900.0,41.5044,41.5854,41.3204,41.4382,473900.0
2015-02-24 11:30:00,56.31,56.52,56.19,56.33,329600.0,41.4382,41.5927,41.3499,41.4529,329600.0
2015-02-24 12:00:00,56.32,56.35,55.95,56.12,475300.0,41.4455,41.4676,41.1733,41.2984,475300.0
2015-02-24 12:30:00,56.12,56.28,56.06,56.13,374600.0,41.2984,41.4161,41.2542,41.3057,374600.0
2015-02-24 13:00:00,56.12,56.18,56.01,56.12,268500.0,41.2984,41.3425,41.2174,41.2984,268500.0
2015-02-24 13:30:00,56.13,56.26,56.04,56.07,257700.0,41.3057,41.4014,41.2395,41.2616,257700.0
2015-02-24 14:00:00,56.08,56.26,56.07,56.17,277200.0,41.2689,41.4014,41.2616,41.3352,277200.0
2015-02-24 14:30:00,56.18,56.19,56.1,56.13,359600.0,41.3425,41.3499,41.2836,41.3057,359600.0
2015-02-24 15:00:00,56.13,56.33,56.09,56.2,580200.0,41.3057,41.4529,41.2763,41.3572,580200.0
2015-02-24 15:30:00,56.2,56.34,56.0,56.13,1452700.0,41.3572,41.4603,41.2101,41.3057,1452700.0
2015-02-25 09:30:00,55.33,55.35,54.52,54.71,1606800.0,40.717,40.7317,40.1209,40.2608,1606800.0
2015-02-25 10:00:00,54.7,54.99,54.6,54.6,1109300.0,40.2534,40.4668,40.1798,40.1798,1109300.0
2015-02-25 10:30:00,54.6,55.37,54.5,55.37,879100.0,40.1798,40.7464,40.1062,40.7464,879100.0
2015-02-25 11:00:00,55.37,55.65,55.33,55.65,493000.0,40.7464,40.9525,40.717,40.9525,493000.0
2015-02-25 11:30:00,55.64,55.83,55.34,55.76,421900.0,40.9451,41.085,40.7244,41.0334,421900.0
2015-02-25 12:00:00,55.75,55.9,55.66,55.77,455400.0,41.0261,41.1365,40.9599,41.0408,455400.0
2015-02-25 12:30:00,55.77,55.9,55.75,55.89,216300.0,41.0408,41.1365,41.0261,41.1291,216300.0
2015-02-25 13:00:00,55.89,56.0,55.75,55.94,427500.0,41.1291,41.2101,41.0261,41.1659,427500.0
2015-02-25 13:30:00,55.94,56.11,55.8,56.1,297200.0,41.1659,41.291,41.0629,41.2836,297200.0
2015-02-25 14:00:00,56.1,56.31,56.05,56.18,374900.0,41.2836,41.4382,41.2469,41.3425,374900.0
2015-02-25 14:30:00,56.19,56.2,55.73,55.77,618100.0,41.3499,41.3572,41.0114,41.0408,618100.0
2015-02-25 15:00:00,55.77,56.08,55.77,56.05,417800.0,41.0408,41.2689,41.0408,41.2469,417800.0
2015-02-25 15:30:00,56.04,56.4,56.03,56.3,1064000.0,41.2395,41.5044,41.2321,41.4308,1064000.0
2015-02-26 09:30:00,55.89,57.25,55.89,57.09,907400.0,41.1291,42.1299,41.1291,42.0122,907400.0
2015-02-26 10:00:00,57.09,57.4,56.87,56.9,638200.0,42.0122,42.2403,41.8503,41.8724,638200.0
2015-02-26 10:30:00,56.9,57.03,56.46,56.99,662300.0,41.8724,41.968,41.5486,41.9386,662300.0
2015-02-26 11:00:00,56.99,57.13,56.81,57.06,419800.0,41.9386,42.0416,41.8061,41.9901,419800.0
2015-02-26 11:30:00,57.05,57.35,57.03,57.09,448800.0,41.9827,42.2035,41.968,42.0122,448800.0
2015-02-26 12:00:00,57.08,57.08,56.65,56.81,273600.0,42.0048,42.0048,41.6884,41.8061,273600.0
2015-02-26 12:30:00,56.81,56.94,56.76,56.86,201700.0,41.8061,41.9018,41.7693,41.8429,201700.0
2015-02-26 13:00:00,56.86,56.97,56.63,56.69,332000.0,41.8429,41.9239,41.6737,41.7178,332000.0
2015-02-26 13:30:00,56.69,56.87,56.69,56.8,231500.0,41.7178,41.8503,41.7178,41.7988,231500.0
2015-02-26 14:00:00,56.8,56.97,56.71,56.74,337200.0,41.7988,41.9239,41.7325,41.7546,337200.0
2015-02-26 14:30:00,56.74,56.8,56.56,56.65,312100.0,41.7546,41.7988,41.6222,41.6884,312100.0
2015-02-26 15:00:00,56.66,56.76,56.52,56.69,301600.0,41.6957,41.7693,41.5927,41.7178,301600.0
2015-02-26 15:30:00,56.68,56.86,56.65,56.7,598900.0,41.7105,41.8429,41.6884,41.7252,598900.0
2015-02-27 09:30:00,56.49,57.13,56.34,56.93,415300.0,41.5706,42.0416,41.4603,41.8944,415300.0
2015-02-27 10:00:00,56.92,57.02,56.53,56.62,304700.0,41.8871,41.9607,41.6001,41.6663,304700.0
2015-02-27 10:30:00,56.63,56.8,56.51,56.77,150800.0,41.6737,41.7988,41.5854,41.7767,150800.0
2015-02-27 11:00:00,56.77,56.98,56.73,56.94,336300.0,41.7767,41.9312,41.7473,41.9018,336300.0
2015-02-27 11:30:00,56.94,57.07,56.9,57.02,205200.0,41.9018,41.9975,41.8724,41.9607,205200.0
2015-02-27 12:00:00,57.02,57.06,56.88,56.92,129300.0,41.9607,41.9901,41.8576,41.8871,129300.0
2015-02-27 12:30:00,56.91,57.05,56.79,57.05,170800.0,41.8797,41.9827,41.7914,41.9827,170800.0
2015-02-27 13:00:00,57.05,57.24,56.92,57.12,236100.0,41.9827,42.1226,41.8871,42.0343,236100.0
2015-02-27 13:30:00,57.1,57.1,56.88,56.92,185400.0,42.0195,42.0195,41.8576,41.8871,185400.0
2015-02-27 14:00:00,56.92,57.04,56.88,56.94,168300.0,41.8871,41.9754,41.8576,41.9018,168300.0
2015-02-27 14:30:00,56.94,56.97,56.68,56.8,188800.0,41.9018,41.9239,41.7105,41.7988,188800.0
2015-02-27 15:00:00,56.8,56.86,56.7,56.83,274900.0,41.7988,41.8429,41.7252,41.8208,274900.0
2015-02-27 15:30:00,56.82,56.97,56.78,56.91,723100.0,41.8135,41.9239,41.7841,41.8797,723100.0
2015-03-02 09:30:00,56.65,57.38,56.65,57.36,426500.0,41.6884,42.2256,41.6884,42.2109,426500.0
2015-03-02 10:00:00,57.31,57.49,57.18,57.18,184100.0,42.1741,42.3065,42.0784,42.0784,184100.0
2015-03-02 10:30:00,57.2,57.33,57.07,57.16,167900.0,42.0931,42.1888,41.9975,42.0637,167900.0
2015-03-02 11:00:00,57.16,57.17,56.8,56.83,167200.0,42.0637,42.0711,41.7988,41.8208,167200.0
2015-03-02 11:30:00,56.83,56.88,56.66,56.68,135500.0,41.8208,41.8576,41.6957,41.7105,135500.0
2015-03-02 12:00:00,56.68,56.69,56.22,56.34,274800.0,41.7105,41.7178,41.372,41.4603,274800.0
2015-03-02 12:30:00,56.34,56.58,56.32,56.48,131900.0,41.4603,41.6369,41.4455,41.5633,131900.0
2015-03-02 13:00:00,56.49,56.59,56.44,56.55,104800.0,41.5706,41.6442,41.5339,41.6148,104800.0
2015-03-02 13:30:00,56.55,56.81,56.55,56.69,178500.0,41.6148,41.8061,41.6148,41.7178,178500.0
2015-03-02 14:00:00,56.7,56.72,56.5,56.51,136600.0,41.7252,41.7399,41.578,41.5854,136600.0
2015-03-02 14:30:00,56.51,56.68,56.5,56.68,139600.0,41.5854,41.7105,41.578,41.7105,139600.0
2015-03-02 15:00:00,56.68,56.76,56.64,56.68,360700.0,41.7105,41.7693,41.681,41.7105,360700.0
2015-03-02 15:30:00,56.69,57.19,56.64,57.11,1103100.0,41.7178,42.0858,41.681,42.0269,1103100.0
2015-03-03 09:30:00,57.4,57.97,57.14,57.78,624200.0,42.2403,42.6598,42.049,42.5199,624200.0
2015-03-03 10:00:00,57.78,58.27,57.75,58.03,546600.0,42.5199,42.8805,42.4979,42.7039,546600.0
2015-03-03 10:30:00,58.02,58.09,57.78,57.85,329100.0,42.6966,42.7481,42.5199,42.5715,329100.0
2015-03-03 11:00:00,57.85,57.95,57.62,57.64,279100.0,42.5715,42.6451,42.4022,42.4169,279100.0
2015-03-03 11:30:00,57.63,57.7,57.5,57.61,180900.0,42.4096,42.4611,42.3139,42.3948,180900.0
2015-03-03 12:00:00,57.62,57.79,57.49,57.57,108200.0,42.4022,42.5273,42.3065,42.3654,108200.0
2015-03-03 12:30:00,57.57,57.76,57.49,57.71,141500.0,42.3654,42.5052,42.3065,42.4684,141500.0
2015-03-03 13:00:00,57.68,57.77,57.56,57.68,78300.0,42.4464,42.5126,42.3581,42.4464,78300.0
2015-03-03 13:30:00,57.68,57.8,57.61,57.66,273300.0,42.4464,42.5347,42.3948,42.4316,273300.0
2015-03-03 14:00:00,57.69,57.77,57.62,57.68,89000.0,42.4537,42.5126,42.4022,42.4464,89000.0
2015-03-03 14:30:00,57.69,57.7,57.44,57.5,202200.0,42.4537,42.4611,42.2697,42.3139,202200.0
2015-03-03 15:00:00,57.49,57.49,57.26,57.29,257600.0,42.3065,42.3065,42.1373,42.1594,257600.0
2015-03-03 15:30:00,57.3,57.36,57.14,57.25,646700.0,42.1667,42.2109,42.049,42.1299,646700.0
2015-03-04 09:30:00,56.54,56.62,56.1,56.49,671800.0,41.6074,41.6663,41.2836,41.5706,671800.0
2015-03-04 10:00:00,56.43,56.43,55.8,56.0,572500.0,41.5265,41.5265,41.0629,41.2101,572500.0
2015-03-04 10:30:00,55.99,56.06,55.29,55.29,513900.0,41.2027,41.2542,40.6876,40.6876,513900.0
2015-03-04 11:00:00,55.3,55.63,55.14,55.42,620300.0,40.6949,40.9378,40.5772,40.7832,620300.0
2015-03-04 11:30:00,55.43,55.57,55.4,55.55,389100.0,40.7906,40.8936,40.7685,40.8789,389100.0
2015-03-04 12:00:00,55.55,55.93,55.52,55.89,357000.0,40.8789,41.1585,40.8568,41.1291,357000.0
2015-03-04 12:30:00,55.89,56.1,55.78,56.08,218900.0,41.1291,41.2836,41.0482,41.2689,218900.0
2015-03-04 13:00:00,56.07,56.18,55.99,56.03,179200.0,41.2616,41.3425,41.2027,41.2321,179200.0
2015-03-04 13:30:00,56.03,56.05,55.89,55.96,213900.0,41.2321,41.2469,41.1291,41.1806,213900.0
2015-03-04 14:00:00,55.97,56.13,55.95,56.13,135200.0,41.188,41.3057,41.1733,41.3057,135200.0
2015-03-04 14:30:00,56.12,56.41,56.09,56.39,242200.0,41.2984,41.5118,41.2763,41.4971,242200.0
2015-03-04 15:00:00,56.39,56.72,56.37,56.67,400300.0,41.4971,41.7399,41.4823,41.7031,400300.0
2015-03-04 15:30:00,56.66,57.02,56.62,57.0,990700.0,41.6957,41.9607,41.6663,41.946,990700.0
2015-03-05 09:30:00,56.94,57.2,56.17,56.27,550700.0,41.9018,42.0931,41.3352,41.4087,550700.0
2015-03-05 10:00:00,56.25,56.28,56.11,56.16,280700.0,41.394,41.4161,41.291,41.3278,280700.0
2015-03-05 10:30:00,56.16,56.3,56.01,56.3,440000.0,41.3278,41.4308,41.2174,41.4308,440000.0
2015-03-05 11:00:00,56.3,56.3,56.01,56.06,200000.0,41.4308,41.4308,41.2174,41.2542,200000.0
2015-03-05 11:30:00,56.06,56.09,55.96,55.98,249600.0,41.2542,41.2763,41.1806,41.1953,249600.0
2015-03-05 12:00:00,55.99,56.12,55.97,55.97,118400.0,41.2027,41.2984,41.188,41.188,118400.0
2015-03-05 12:30:00,55.97,56.07,55.9,55.97,180900.0,41.188,41.2616,41.1365,41.188,180900.0
2015-03-05 13:00:00,55.97,56.24,55.94,56.17,177500.0,41.188,41.3867,41.1659,41.3352,177500.0
2015-03-05 13:30:00,56.17,56.3,56.1,56.29,318700.0,41.3352,41.4308,41.2836,41.4235,318700.0
2015-03-05 14:00:00,56.3,56.46,56.28,56.33,230500.0,41.4308,41.5486,41.4161,41.4529,230500.0
2015-03-05 14:30:00,56.33,56.45,56.25,56.43,144000.0,41.4529,41.5412,41.394,41.5265,144000.0
2015-03-05 15:00:00,56.43,56.43,56.26,56.3,197000.0,41.5265,41.5265,41.4014,41.4308,197000.0
2015-03-05 15:30:00,56.29,56.42,56.21,56.37,669800.0,41.4235,41.5191,41.3646,41.4823,669800.0
2015-03-06 09:30:00,56.04,56.31,55.42,55.6,566600.0,41.2395,41.4382,40.7832,40.9157,566600.0
2015-03-06 10:00:00,55.59,55.6,55.5,55.59,348200.0,40.9083,40.9157,40.8421,40.9083,348200.0
2015-03-06 10:30:00,55.58,55.66,55.51,55.52,236400.0,40.901,40.9599,40.8495,40.8568,236400.0
2015-03-06 11:00:00,55.53,55.55,55.14,55.39,391900.0,40.8642,40.8789,40.5772,40.7612,391900.0
2015-03-06 11:30:00,55.38,55.41,55.13,55.33,237300.0,40.7538,40.7759,40.5698,40.717,237300.0
2015-03-06 12:00:00,55.34,55.49,55.3,55.33,108900.0,40.7244,40.8348,40.6949,40.717,108900.0
2015-03-06 12:30:00,55.31,55.52,55.25,55.43,207500.0,40.7023,40.8568,40.6581,40.7906,207500.0
2015-03-06 13:00:00,55.43,55.44,55.18,55.37,168400.0,40.7906,40.798,40.6066,40.7464,168400.0
2015-03-06 13:30:00,55.37,55.4,55.17,55.37,219000.0,40.7464,40.7685,40.5993,40.7464,219000.0
2015-03-06 14:00:00,55.36,55.59,55.24,55.31,186900.0,40.7391,40.9083,40.6508,40.7023,186900.0
2015-03-06 14:30:00,55.31,55.32,55.12,55.12,187000.0,40.7023,40.7096,40.5625,40.5625,187000.0
2015-03-06 15:00:00,55.12,55.26,55.03,55.23,410100.0,40.5625,40.6655,40.4962,40.6434,410100.0
2015-03-06 15:30:00,55.22,55.26,55.04,55.1,1012000.0,40.6361,40.6655,40.5036,40.5478,1012000.0
2015-03-09 09:30:00,55.13,55.39,53.81,53.92,914700.0,40.5698,40.7612,39.5984,39.6794,914700.0
2015-03-09 10:00:00,53.91,54.07,53.62,53.85,548700.0,39.672,39.7898,39.4586,39.6279,548700.0
2015-03-09 10:30:00,53.83,54.09,53.74,53.78,568300.0,39.6132,39.8045,39.5469,39.5764,568300.0
2015-03-09 11:00:00,53.77,53.77,53.25,53.38,573200.0,39.569,39.569,39.1863,39.282,573200.0
2015-03-09 11:30:00,53.39,53.66,53.34,53.35,396800.0,39.2894,39.4881,39.2526,39.2599,396800.0
2015-03-09 12:00:00,53.37,53.5,53.3,53.32,246100.0,39.2747,39.3703,39.2231,39.2379,246100.0
2015-03-09 12:30:00,53.35,53.58,53.26,53.28,281700.0,39.2599,39.4292,39.1937,39.2084,281700.0
2015-03-09 13:00:00,53.28,53.56,53.26,53.52,314900.0,39.2084,39.4145,39.1937,39.385,314900.0
2015-03-09 13:30:00,53.52,53.62,53.36,53.48,368700.0,39.385,39.4586,39.2673,39.3556,368700.0
2015-03-09 14:00:00,53.47,53.54,53.35,53.48,431300.0,39.3482,39.3998,39.2599,39.3556,431300.0
2015-03-09 14:30:00,53.47,53.55,53.42,53.52,443200.0,39.3482,39.4071,39.3115,39.385,443200.0
2015-03-09 15:00:00,53.51,53.6,53.43,53.55,599000.0,39.3777,39.4439,39.3188,39.4071,599000.0
2015-03-09 15:30:00,53.55,53.86,53.52,53.81,1051700.0,39.4071,39.6352,39.385,39.5984,1051700.0
2015-03-10 09:30:00,52.6,52.86,52.26,52.69,1154500.0,38.708,38.8994,38.4578,38.7742,1154500.0
2015-03-10 10:00:00,52.7,52.88,52.45,52.52,740900.0,38.7816,38.9141,38.5976,38.6491,740900.0
2015-03-10 10:30:00,52.52,52.75,52.5,52.64,538500.0,38.6491,38.8184,38.6344,38.7375,538500.0
2015-03-10 11:00:00,52.63,53.03,52.61,53.02,710500.0,38.7301,39.0245,38.7154,39.0171,710500.0
2015-03-10 11:30:00,53.03,53.06,52.87,52.91,326900.0,39.0245,39.0465,38.9067,38.9361,326900.0
2015-03-10 12:00:00,52.9,52.93,52.58,52.61,354700.0,38.9288,38.9509,38.6933,38.7154,354700.0
2015-03-10 12:30:00,52.6,52.75,52.56,52.68,243000.0,38.708,38.8184,38.6786,38.7669,243000.0
2015-03-10 13:00:00,52.68,53.04,52.68,53.0,281900.0,38.7669,39.0318,38.7669,39.0024,281900.0
2015-03-10 13:30:00,53.0,53.04,52.81,52.83,504500.0,39.0024,39.0318,38.8626,38.8773,504500.0
2015-03-10 14:00:00,52.82,52.91,52.66,52.76,231800.0,38.8699,38.9361,38.7522,38.8258,231800.0
2015-03-10 14:30:00,52.75,52.81,52.52,52.67,439000.0,38.8184,38.8626,38.6491,38.7595,439000.0
2015-03-10 15:00:00,52.67,52.72,52.61,52.63,559400.0,38.7595,38.7963,38.7154,38.7301,559400.0
2015-03-10 15:30:00,52.63,52.7,52.5,52.53,911400.0,38.7301,38.7816,38.6344,38.6565,911400.0
2015-03-11 09:30:00,52.67,52.74,52.16,52.63,828000.0,38.7595,38.811,38.3842,38.7301,828000.0
2015-03-11 10:00:00,52.64,52.95,52.5,52.57,590000.0,38.7375,38.9656,38.6344,38.6859,590000.0
2015-03-11 10:30:00,52.55,52.56,52.3,52.46,435200.0,38.6712,38.6786,38.4872,38.605,435200.0
2015-03-11 11:00:00,52.46,52.7,52.37,52.7,318600.0,38.605,38.7816,38.5388,38.7816,318600.0
2015-03-11 11:30:00,52.7,52.83,52.5,52.52,273200.0,38.7816,38.8773,38.6344,38.6491,273200.0
2015-03-11 12:00:00,52.51,52.53,52.13,52.2,253100.0,38.6418,38.6565,38.3621,38.4137,253100.0
2015-03-11 12:30:00,52.19,52.2,51.84,51.92,444600.0,38.4063,38.4137,38.1487,38.2076,444600.0
2015-03-11 13:00:00,51.91,52.01,51.71,51.72,336200.0,38.2003,38.2738,38.0531,38.0604,336200.0
2015-03-11 13:30:00,51.71,51.88,51.48,51.49,583400.0,38.0531,38.1782,37.8838,37.8912,583400.0
2015-03-11 14:00:00,51.5,51.72,51.43,51.54,436400.0,37.8985,38.0604,37.847,37.928,436400.0
2015-03-11 14:30:00,51.52,51.64,51.45,51.49,291300.0,37.9133,38.0016,37.8617,37.8912,291300.0
2015-03-11 15:00:00,51.5,51.52,51.25,51.25,445800.0,37.8985,37.9133,37.7146,37.7146,445800.0
2015-03-11 15:30:00,51.26,51.46,51.24,51.41,901700.0,37.7219,37.8691,37.7072,37.8323,901700.0
2015-03-12 09:30:00,51.58,52.0,51.51,51.68,925000.0,37.9574,38.2665,37.9059,38.031,925000.0
2015-03-12 10:00:00,51.69,51.76,51.31,51.43,483000.0,38.0384,38.0899,37.7587,37.847,483000.0
2015-03-12 10:30:00,51.43,51.63,51.29,51.5,494000.0,37.847,37.9942,37.744,37.8985,494000.0
2015-03-12 11:00:00,51.49,51.64,51.31,51.5,873000.0,37.8912,38.0016,37.7587,37.8985,873000.0
2015-03-12 11:30:00,51.49,51.61,51.45,51.55,514900.0,37.8912,37.9795,37.8617,37.9353,514900.0
2015-03-12 12:00:00,51.55,51.68,51.48,51.63,609000.0,37.9353,38.031,37.8838,37.9942,609000.0
2015-03-12 12:30:00,51.63,51.74,51.58,51.59,627900.0,37.9942,38.0751,37.9574,37.9648,627900.0
2015-03-12 13:00:00,51.58,51.9,51.54,51.88,416200.0,37.9574,38.1929,37.928,38.1782,416200.0
2015-03-12 13:30:00,51.86,51.87,51.69,51.7,535300.0,38.1635,38.1708,38.0384,38.0457,535300.0
2015-03-12 14:00:00,51.7,51.77,51.42,51.42,423200.0,38.0457,38.0972,37.8397,37.8397,423200.0
2015-03-12 14:30:00,51.43,51.73,51.39,51.73,400800.0,37.847,38.0678,37.8176,38.0678,400800.0
2015-03-12 15:00:00,51.74,51.77,51.59,51.7,352700.0,38.0751,38.0972,37.9648,38.0457,352700.0
2015-03-12 15:30:00,51.7,51.94,51.66,51.91,999000.0,38.0457,38.2223,38.0163,38.2003,999000.0
2015-03-13 09:30:00,51.76,52.05,51.51,52.05,333300.0,38.0899,38.3033,37.9059,38.3033,333300.0
2015-03-13 10:00:00,52.03,52.16,51.92,52.13,407300.0,38.2886,38.3842,38.2076,38.3621,407300.0
2015-03-13 10:30:00,52.12,52.5,52.11,52.43,476300.0,38.3548,38.6344,38.3474,38.5829,476300.0
2015-03-13 11:00:00,52.42,52.43,51.97,51.98,288000.0,38.5756,38.5829,38.2444,38.2518,288000.0
2015-03-13 11:30:00,51.96,52.18,51.88,52.17,181500.0,38.237,38.3989,38.1782,38.3916,181500.0
2015-03-13 12:00:00,52.15,52.19,51.99,52.0,166000.0,38.3769,38.4063,38.2591,38.2665,166000.0
2015-03-13 12:30:00,52.01,52.13,51.9,52.11,178800.0,38.2738,38.3621,38.1929,38.3474,178800.0
2015-03-13 13:00:00,52.12,52.21,52.07,52.1,201200.0,38.3548,38.421,38.318,38.3401,201200.0
2015-03-13 13:30:00,52.1,52.19,52.07,52.18,129600.0,38.3401,38.4063,38.318,38.3989,129600.0
2015-03-13 14:00:00,52.18,52.2,52.12,52.19,214400.0,38.3989,38.4137,38.3548,38.4063,214400.0
2015-03-13 14:30:00,52.19,52.27,52.12,52.25,371200.0,38.4063,38.4652,38.3548,38.4505,371200.0
2015-03-13 15:00:00,52.25,52.41,52.17,52.3,615000.0,38.4505,38.5682,38.3916,38.4872,615000.0
2015-03-13 15:30:00,52.29,52.48,52.16,52.4,971200.0,38.4799,38.6197,38.3842,38.5608,971200.0
2015-03-16 09:30:00,52.17,52.3,51.34,51.54,959700.0,38.3916,38.4872,37.7808,37.928,959700.0
2015-03-16 10:00:00,51.52,52.98,51.38,52.95,1059900.0,37.9133,38.9877,37.8102,38.9656,1059900.0
2015-03-16 10:30:00,52.98,53.99,52.54,52.59,1446000.0,38.9877,39.7309,38.6639,38.7007,1446000.0
2015-03-16 11:00:00,52.58,53.0,52.4,52.41,406500.0,38.6933,39.0024,38.5608,38.5682,406500.0
2015-03-16 11:30:00,52.4,52.69,52.29,52.32,265900.0,38.5608,38.7742,38.4799,38.502,265900.0
2015-03-16 12:00:00,52.32,52.52,52.25,52.45,241000.0,38.502,38.6491,38.4505,38.5976,241000.0
2015-03-16 12:30:00,52.46,52.72,52.38,52.68,284700.0,38.605,38.7963,38.5461,38.7669,284700.0
2015-03-16 13:00:00,52.67,52.74,52.61,52.68,421700.0,38.7595,38.811,38.7154,38.7669,421700.0
2015-03-16 13:30:00,52.69,53.12,52.68,52.9,342500.0,38.7742,39.0907,38.7669,38.9288,342500.0
2015-03-16 14:00:00,52.9,52.95,52.76,52.87,218800.0,38.9288,38.9656,38.8258,38.9067,218800.0
2015-03-16 14:30:00,52.87,53.06,52.86,53.04,269500.0,38.9067,39.0465,38.8994,39.0318,269500.0
2015-03-16 15:00:00,53.05,53.17,52.97,53.12,358800.0,39.0392,39.1275,38.9803,39.0907,358800.0
2015-03-16 15:30:00,53.12,53.14,52.89,52.91,731400.0,39.0907,39.1054,38.9214,38.9361,731400.0
2015-03-17 09:30:00,53.56,54.29,53.17,53.47,885100.0,39.4145,39.9517,39.1275,39.3482,885100.0
2015-03-17 10:00:00,53.45,53.82,53.38,53.5,386500.0,39.3335,39.6058,39.282,39.3703,386500.0
2015-03-17 10:30:00,53.5,53.83,53.44,53.83,247400.0,39.3703,39.6132,39.3262,39.6132,247400.0
2015-03-17 11:00:00,53.81,53.87,53.71,53.8,253600.0,39.5984,39.6426,39.5249,39.5911,253600.0
2015-03-17 11:30:00,53.78,53.87,53.6,53.87,330700.0,39.5764,39.6426,39.4439,39.6426,330700.0
2015-03-17 12:00:00,53.87,53.92,53.74,53.83,279000.0,39.6426,39.6794,39.5469,39.6132,279000.0
2015-03-17 12:30:00,53.83,53.95,53.79,53.91,286600.0,39.6132,39.7015,39.5837,39.672,286600.0
2015-03-17 13:00:00,53.9,53.99,53.84,53.87,200600.0,39.6647,39.7309,39.6205,39.6426,200600.0
2015-03-17 13:30:00,53.87,53.88,53.5,53.63,224900.0,39.6426,39.65,39.3703,39.466,224900.0
2015-03-17 14:00:00,53.62,53.66,53.4,53.4,146900.0,39.4586,39.4881,39.2967,39.2967,146900.0
2015-03-17 14:30:00,53.41,53.62,53.4,53.62,197800.0,39.3041,39.4586,39.2967,39.4586,197800.0
2015-03-17 15:00:00,53.6,53.6,53.43,53.45,181400.0,39.4439,39.4439,39.3188,39.3335,181400.0
2015-03-17 15:30:00,53.45,53.45,53.24,53.32,651100.0,39.3335,39.3335,39.179,39.2379,651100.0
2015-03-18 09:30:00,52.82,53.12,52.5,53.01,436300.0,38.8699,39.0907,38.6344,39.0097,436300.0
2015-03-18 10:00:00,53.02,53.28,52.93,53.16,367600.0,39.0171,39.2084,38.9509,39.1201,367600.0
2015-03-18 10:30:00,53.18,53.66,53.13,53.62,497400.0,39.1348,39.4881,39.098,39.4586,497400.0
2015-03-18 11:00:00,53.61,53.77,53.52,53.53,331700.0,39.4513,39.569,39.385,39.3924,331700.0
2015-03-18 11:30:00,53.54,53.71,53.5,53.51,151900.0,39.3998,39.5249,39.3703,39.3777,151900.0
2015-03-18 12:00:00,53.51,53.61,53.44,53.46,218900.0,39.3777,39.4513,39.3262,39.3409,218900.0
2015-03-18 12:30:00,53.45,53.56,53.45,53.49,198500.0,39.3335,39.4145,39.3335,39.363,198500.0
2015-03-18 13:00:00,53.49,53.57,53.42,53.44,219500.0,39.363,39.4218,39.3115,39.3262,219500.0
2015-03-18 13:30:00,53.44,53.73,53.43,53.65,178000.0,39.3262,39.5396,39.3188,39.4807,178000.0
2015-03-18 14:00:00,53.67,54.12,53.61,54.01,363700.0,39.4954,39.8266,39.4513,39.7456,363700.0
2015-03-18 14:30:00,54.01,54.33,53.92,54.22,519100.0,39.7456,39.9811,39.6794,39.9002,519100.0
2015-03-18 15:00:00,54.21,54.94,54.19,54.86,828600.0,39.8928,40.43,39.8781,40.3711,828600.0
2015-03-18 15:30:00,54.86,54.95,54.71,54.8,1096100.0,40.3711,40.4374,40.2608,40.327,1096100.0
2015-03-19 09:30:00,54.33,55.0,54.25,54.95,840400.0,40.4437,40.9424,40.3841,40.9052,840400.0
2015-03-19 10:00:00,54.92,55.47,54.87,55.41,856200.0,40.8829,41.2923,40.8457,41.2477,856200.0
2015-03-19 10:30:00,55.41,55.49,54.87,54.96,708300.0,41.2477,41.3072,40.8457,40.9127,708300.0
2015-03-19 11:00:00,54.96,55.37,54.91,55.33,292100.0,40.9127,41.2179,40.8755,41.1881,292100.0
2015-03-19 11:30:00,55.33,55.37,55.03,55.16,361600.0,41.1881,41.2179,40.9648,41.0616,361600.0
2015-03-19 12:00:00,55.16,55.78,55.16,55.7,542400.0,41.0616,41.5231,41.0616,41.4635,542400.0
2015-03-19 12:30:00,55.7,55.71,55.41,55.51,252700.0,41.4635,41.471,41.2477,41.3221,252700.0
2015-03-19 13:00:00,55.5,55.92,55.44,55.92,442300.0,41.3147,41.6273,41.27,41.6273,442300.0
2015-03-19 13:30:00,55.91,55.97,55.79,55.86,278400.0,41.6199,41.6645,41.5305,41.5826,278400.0
2015-03-19 14:00:00,55.87,55.93,55.82,55.9,254900.0,41.5901,41.6347,41.5529,41.6124,254900.0
2015-03-19 14:30:00,55.9,56.03,55.85,56.0,335600.0,41.6124,41.7092,41.5752,41.6869,335600.0
2015-03-19 15:00:00,55.99,56.16,55.93,55.95,503200.0,41.6794,41.806,41.6347,41.6496,503200.0
2015-03-19 15:30:00,55.95,56.23,55.93,56.18,1164400.0,41.6496,41.8581,41.6347,41.8208,1164400.0
2015-03-20 09:30:00,56.77,56.99,56.4,56.96,511800.0,42.26,42.4238,41.9846,42.4015,511800.0
2015-03-20 10:00:00,56.94,56.94,56.55,56.65,369200.0,42.3866,42.3866,42.0963,42.1707,369200.0
2015-03-20 10:30:00,56.64,56.71,56.45,56.51,356500.0,42.1633,42.2154,42.0218,42.0665,356500.0
2015-03-20 11:00:00,56.52,56.66,56.25,56.25,381500.0,42.0739,42.1782,41.873,41.873,381500.0
2015-03-20 11:30:00,56.26,56.27,55.95,56.21,310200.0,41.8804,41.8878,41.6496,41.8432,310200.0
2015-03-20 12:00:00,56.21,56.3,56.07,56.26,214800.0,41.8432,41.9102,41.739,41.8804,214800.0
2015-03-20 12:30:00,56.27,56.28,56.15,56.26,279100.0,41.8878,41.8953,41.7985,41.8804,279100.0
2015-03-20 13:00:00,56.26,56.28,56.03,56.04,203100.0,41.8804,41.8953,41.7092,41.7166,203100.0
2015-03-20 13:30:00,56.03,56.13,55.98,56.03,233800.0,41.7092,41.7836,41.672,41.7092,233800.0
2015-03-20 14:00:00,56.04,56.04,55.81,55.85,230200.0,41.7166,41.7166,41.5454,41.5752,230200.0
2015-03-20 14:30:00,55.85,56.27,55.8,56.14,368500.0,41.5752,41.8878,41.538,41.7911,368500.0
2015-03-20 15:00:00,56.13,56.18,55.99,56.04,395300.0,41.7836,41.8208,41.6794,41.7166,395300.0
2015-03-20 15:30:00,56.02,56.11,55.97,56.06,1101700.0,41.7017,41.7687,41.6645,41.7315,1101700.0
2015-03-23 09:30:00,55.99,55.99,55.3,55.84,410000.0,41.6794,41.6794,41.1658,41.5678,410000.0
2015-03-23 10:00:00,55.84,56.53,55.84,56.5,260300.0,41.5678,42.0814,41.5678,42.0591,260300.0
2015-03-23 10:30:00,56.47,56.48,56.29,56.4,158300.0,42.0367,42.0442,41.9027,41.9846,158300.0
2015-03-23 11:00:00,56.41,56.87,56.31,56.82,317000.0,41.9921,42.3345,41.9176,42.2973,317000.0
2015-03-23 11:30:00,56.82,57.37,56.82,57.11,769500.0,42.2973,42.7067,42.2973,42.5131,769500.0
2015-03-23 12:00:00,57.11,57.11,56.65,56.69,300500.0,42.5131,42.5131,42.1707,42.2005,300500.0
2015-03-23 12:30:00,56.68,56.76,56.41,56.47,202700.0,42.1931,42.2526,41.9921,42.0367,202700.0
2015-03-23 13:00:00,56.47,56.48,56.31,56.45,160400.0,42.0367,42.0442,41.9176,42.0218,160400.0
2015-03-23 13:30:00,56.44,56.48,56.22,56.24,172600.0,42.0144,42.0442,41.8506,41.8655,172600.0
2015-03-23 14:00:00,56.24,56.48,56.23,56.38,165900.0,41.8655,42.0442,41.8581,41.9697,165900.0
2015-03-23 14:30:00,56.41,56.43,56.16,56.26,160600.0,41.9921,42.007,41.806,41.8804,160600.0
2015-03-23 15:00:00,56.28,56.36,56.23,56.25,190000.0,41.8953,41.9548,41.8581,41.873,190000.0
2015-03-23 15:30:00,56.25,56.25,55.98,56.0,392000.0,41.873,41.873,41.672,41.6869,392000.0
2015-03-24 09:30:00,55.89,55.95,55.43,55.51,342900.0,41.605,41.6496,41.2625,41.3221,342900.0
2015-03-24 10:00:00,55.53,55.79,55.44,55.51,302100.0,41.337,41.5305,41.27,41.3221,302100.0
2015-03-24 10:30:00,55.52,56.16,55.49,56.03,397900.0,41.3295,41.806,41.3072,41.7092,397900.0
2015-03-24 11:00:00,56.02,56.44,55.95,56.33,192200.0,41.7017,42.0144,41.6496,41.9325,192200.0
2015-03-24 11:30:00,56.33,56.37,56.13,56.22,143700.0,41.9325,41.9623,41.7836,41.8506,143700.0
2015-03-24 12:00:00,56.22,56.22,55.91,55.99,137500.0,41.8506,41.8506,41.6199,41.6794,137500.0
2015-03-24 12:30:00,56.0,56.15,55.9,56.04,104200.0,41.6869,41.7985,41.6124,41.7166,104200.0
2015-03-24 13:00:00,56.05,56.2,56.0,56.03,101100.0,41.7241,41.8357,41.6869,41.7092,101100.0
2015-03-24 13:30:00,56.02,56.09,55.83,55.87,203500.0,41.7017,41.7539,41.5603,41.5901,203500.0
2015-03-24 14:00:00,55.86,56.06,55.8,55.8,92500.0,41.5826,41.7315,41.538,41.538,92500.0
2015-03-24 14:30:00,55.8,55.93,55.76,55.86,128400.0,41.538,41.6347,41.5082,41.5826,128400.0
2015-03-24 15:00:00,55.85,55.94,55.68,55.68,239100.0,41.5752,41.6422,41.4486,41.4486,239100.0
2015-03-24 15:30:00,55.68,55.81,55.66,55.69,594600.0,41.4486,41.5454,41.4338,41.4561,594600.0
2015-03-25 09:30:00,55.9,55.94,55.35,55.62,278100.0,41.6124,41.6422,41.203,41.404,278100.0
2015-03-25 10:00:00,55.64,55.68,55.39,55.63,134900.0,41.4189,41.4486,41.2328,41.4114,134900.0
2015-03-25 10:30:00,55.62,55.74,55.47,55.52,134100.0,41.404,41.4933,41.2923,41.3295,134100.0
2015-03-25 11:00:00,55.52,55.58,55.29,55.32,166300.0,41.3295,41.3742,41.1583,41.1807,166300.0
2015-03-25 11:30:00,55.32,55.32,55.03,55.2,256600.0,41.1807,41.1807,40.9648,41.0913,256600.0
2015-03-25 12:00:00,55.2,55.33,55.1,55.3,171100.0,41.0913,41.1881,41.0169,41.1658,171100.0
2015-03-25 12:30:00,55.3,55.33,55.22,55.29,254000.0,41.1658,41.1881,41.1062,41.1583,254000.0
2015-03-25 13:00:00,55.28,55.37,55.15,55.26,111000.0,41.1509,41.2179,41.0541,41.136,111000.0
2015-03-25 13:30:00,55.26,55.49,55.2,55.47,192600.0,41.136,41.3072,41.0913,41.2923,192600.0
2015-03-25 14:00:00,55.46,55.58,55.37,55.55,151100.0,41.2849,41.3742,41.2179,41.3519,151100.0
2015-03-25 14:30:00,55.54,55.59,55.31,55.43,217400.0,41.3444,41.3816,41.1732,41.2625,217400.0
2015-03-25 15:00:00,55.42,55.42,55.15,55.17,216300.0,41.2551,41.2551,41.0541,41.069,216300.0
2015-03-25 15:30:00,55.17,55.24,55.05,55.13,539900.0,41.069,41.1211,40.9797,41.0392,539900.0
2015-03-26 09:30:00,55.17,55.34,54.6,54.81,408900.0,41.069,41.1955,40.6447,40.801,408900.0
2015-03-26 10:00:00,54.82,55.15,54.75,55.03,180200.0,40.8085,41.0541,40.7563,40.9648,180200.0
2015-03-26 10:30:00,55.02,55.03,54.68,54.78,181800.0,40.9573,40.9648,40.7042,40.7787,181800.0
2015-03-26 11:00:00,54.77,54.85,54.62,54.65,194100.0,40.7712,40.8308,40.6596,40.6819,194100.0
2015-03-26 11:30:00,54.66,54.84,54.6,54.72,145000.0,40.6893,40.8233,40.6447,40.734,145000.0
2015-03-26 12:00:00,54.72,54.82,54.61,54.79,92800.0,40.734,40.8085,40.6521,40.7861,92800.0
2015-03-26 12:30:00,54.8,54.99,54.79,54.95,157700.0,40.7936,40.935,40.7861,40.9052,157700.0
2015-03-26 13:00:00,54.96,55.0,54.65,54.7,147000.0,40.9127,40.9424,40.6819,40.7191,147000.0
2015-03-26 13:30:00,54.72,55.06,54.71,55.01,143200.0,40.734,40.9871,40.7266,40.9499,143200.0
2015-03-26 14:00:00,55.01,55.06,54.94,54.96,141400.0,40.9499,40.9871,40.8978,40.9127,141400.0
2015-03-26 14:30:00,54.96,54.97,54.74,54.74,186800.0,40.9127,40.9201,40.7489,40.7489,186800.0
2015-03-26 15:00:00,54.73,54.91,54.69,54.8,210900.0,40.7415,40.8755,40.7117,40.7936,210900.0
2015-03-26 15:30:00,54.8,54.95,54.67,54.7,521200.0,40.7936,40.9052,40.6968,40.7191,521200.0
2015-03-27 09:30:00,55.02,55.27,54.61,54.7,287800.0,40.9573,41.1434,40.6521,40.7191,287800.0
2015-03-27 10:00:00,54.69,54.86,54.64,54.71,176300.0,40.7117,40.8382,40.6745,40.7266,176300.0
2015-03-27 10:30:00,54.71,54.72,54.5,54.71,185200.0,40.7266,40.734,40.5702,40.7266,185200.0
2015-03-27 11:00:00,54.7,54.71,54.53,54.64,128400.0,40.7191,40.7266,40.5926,40.6745,128400.0
2015-03-27 11:30:00,54.63,54.81,54.63,54.81,161100.0,40.667,40.801,40.667,40.801,161100.0
2015-03-27 12:00:00,54.82,54.88,54.61,54.65,202600.0,40.8085,40.8531,40.6521,40.6819,202600.0
2015-03-27 12:30:00,54.64,54.74,54.64,54.71,105900.0,40.6745,40.7489,40.6745,40.7266,105900.0
2015-03-27 13:00:00,54.71,54.78,54.62,54.64,111200.0,40.7266,40.7787,40.6596,40.6745,111200.0
2015-03-27 13:30:00,54.64,54.79,54.63,54.78,133700.0,40.6745,40.7861,40.667,40.7787,133700.0
2015-03-27 14:00:00,54.77,54.82,54.72,54.79,135300.0,40.7712,40.8085,40.734,40.7861,135300.0
2015-03-27 14:30:00,54.8,54.81,54.69,54.74,238200.0,40.7936,40.801,40.7117,40.7489,238200.0
2015-03-27 15:00:00,54.74,54.74,54.61,54.7,218200.0,40.7489,40.7489,40.6521,40.7191,218200.0
2015-03-27 15:30:00,54.69,54.75,54.67,54.75,458800.0,40.7117,40.7563,40.6968,40.7563,458800.0
2015-03-30 09:30:00,55.01,55.28,54.26,54.37,257200.0,40.9499,41.1509,40.3916,40.4735,257200.0
2015-03-30 10:00:00,54.37,54.37,54.03,54.34,227400.0,40.4735,40.4735,40.2204,40.4511,227400.0
2015-03-30 10:30:00,54.35,54.44,53.98,53.99,242500.0,40.4586,40.5256,40.1832,40.1906,242500.0
2015-03-30 11:00:00,53.99,54.3,53.98,54.22,198800.0,40.1906,40.4214,40.1832,40.3618,198800.0
2015-03-30 11:30:00,54.23,54.64,54.23,54.63,167000.0,40.3693,40.6745,40.3693,40.667,167000.0
2015-03-30 12:00:00,54.64,54.74,54.5,54.56,101600.0,40.6745,40.7489,40.5702,40.6149,101600.0
2015-03-30 12:30:00,54.56,54.64,54.5,54.61,96100.0,40.6149,40.6745,40.5702,40.6521,96100.0
2015-03-30 13:00:00,54.6,54.87,54.6,54.75,139600.0,40.6447,40.8457,40.6447,40.7563,139600.0
2015-03-30 13:30:00,54.76,54.87,54.74,54.76,118600.0,40.7638,40.8457,40.7489,40.7638,118600.0
2015-03-30 14:00:00,54.76,54.97,54.75,54.9,154600.0,40.7638,40.9201,40.7563,40.868,154600.0
2015-03-30 14:30:00,54.9,55.38,54.86,55.38,316300.0,40.868,41.2253,40.8382,41.2253,316300.0
2015-03-30 15:00:00,55.37,55.55,55.24,55.28,310500.0,41.2179,41.3519,41.1211,41.1509,310500.0
2015-03-30 15:30:00,55.29,55.45,55.25,55.28,528500.0,41.1583,41.2774,41.1285,41.1509,528500.0
2015-03-31 09:30:00,55.21,55.97,54.91,55.74,611800.0,41.0988,41.6645,40.8755,41.4933,611800.0
2015-03-31 10:00:00,55.74,56.54,55.64,55.99,986200.0,41.4933,42.0888,41.4189,41.6794,986200.0
2015-03-31 10:30:00,55.97,56.13,55.66,55.69,290000.0,41.6645,41.7836,41.4338,41.4561,290000.0
2015-03-31 11:00:00,55.69,55.84,55.58,55.72,219100.0,41.4561,41.5678,41.3742,41.4784,219100.0
2015-03-31 11:30:00,55.7,55.88,55.5,55.63,176600.0,41.4635,41.5975,41.3147,41.4114,176600.0
2015-03-31 12:00:00,55.63,55.95,55.42,55.9,141300.0,41.4114,41.6496,41.2551,41.6124,141300.0
2015-03-31 12:30:00,55.9,56.02,55.57,55.59,203700.0,41.6124,41.7017,41.3668,41.3816,203700.0
2015-03-31 13:00:00,55.59,55.79,55.56,55.65,97500.0,41.3816,41.5305,41.3593,41.4263,97500.0
2015-03-31 13:30:00,55.65,55.75,55.46,55.5,140500.0,41.4263,41.5008,41.2849,41.3147,140500.0
2015-03-31 14:00:00,55.5,55.61,55.34,55.4,213000.0,41.3147,41.3965,41.1955,41.2402,213000.0
2015-03-31 14:30:00,55.4,55.63,55.37,55.53,232500.0,41.2402,41.4114,41.2179,41.337,232500.0
2015-03-31 15:00:00,55.53,55.53,54.97,55.0,414100.0,41.337,41.337,40.9201,40.9424,414100.0
2015-03-31 15:30:00,54.99,55.14,54.9,55.04,640500.0,40.935,41.0467,40.868,40.9722,640500.0
2015-04-01 09:30:00,55.28,55.65,54.8,55.26,523400.0,41.1509,41.4263,40.7936,41.136,523400.0
2015-04-01 10:00:00,55.26,55.26,54.31,54.31,663300.0,41.136,41.136,40.4288,40.4288,663300.0
2015-04-01 10:30:00,54.31,54.37,54.11,54.31,347500.0,40.4288,40.4735,40.2799,40.4288,347500.0
2015-04-01 11:00:00,54.31,54.34,54.07,54.25,237900.0,40.4288,40.4511,40.2501,40.3841,237900.0
2015-04-01 11:30:00,54.25,54.31,54.09,54.14,221700.0,40.3841,40.4288,40.265,40.3023,221700.0
2015-04-01 12:00:00,54.13,54.52,54.09,54.46,303800.0,40.2948,40.5851,40.265,40.5405,303800.0
2015-04-01 12:30:00,54.46,54.83,54.37,54.73,243400.0,40.5405,40.8159,40.4735,40.7415,243400.0
2015-04-01 13:00:00,54.73,55.03,54.68,54.91,257900.0,40.7415,40.9648,40.7042,40.8755,257900.0
2015-04-01 13:30:00,54.91,55.04,54.79,54.94,282300.0,40.8755,40.9722,40.7861,40.8978,282300.0
2015-04-01 14:00:00,54.93,55.04,54.86,54.88,226300.0,40.8903,40.9722,40.8382,40.8531,226300.0
2015-04-01 14:30:00,54.86,54.86,54.62,54.7,219300.0,40.8382,40.8382,40.6596,40.7191,219300.0
2015-04-01 15:00:00,54.71,54.79,54.63,54.72,214200.0,40.7266,40.7861,40.667,40.734,214200.0
2015-04-01 15:30:00,54.72,54.98,54.71,54.98,406000.0,40.734,40.9276,40.7266,40.9276,406000.0
2015-04-02 09:30:00,55.1,55.98,54.72,55.93,348400.0,41.0169,41.672,40.734,41.6347,348400.0
2015-04-02 10:00:00,55.95,56.16,55.81,55.91,275200.0,41.6496,41.806,41.5454,41.6199,275200.0
2015-04-02 10:30:00,55.91,56.09,55.81,55.98,245400.0,41.6199,41.7539,41.5454,41.672,245400.0
2015-04-02 11:00:00,55.97,56.29,55.93,56.19,196100.0,41.6645,41.9027,41.6347,41.8283,196100.0
2015-04-02 11:30:00,56.18,56.44,56.18,56.36,231700.0,41.8208,42.0144,41.8208,41.9548,231700.0
2015-04-02 12:00:00,56.35,56.35,56.11,56.18,185400.0,41.9474,41.9474,41.7687,41.8208,185400.0
2015-04-02 12:30:00,56.19,56.31,56.13,56.3,175000.0,41.8283,41.9176,41.7836,41.9102,175000.0
2015-04-02 13:00:00,56.3,56.32,56.23,56.26,137400.0,41.9102,41.9251,41.8581,41.8804,137400.0
2015-04-02 13:30:00,56.27,56.41,56.15,56.34,207300.0,41.8878,41.9921,41.7985,41.94,207300.0
2015-04-02 14:00:00,56.34,56.34,56.1,56.11,162300.0,41.94,41.94,41.7613,41.7687,162300.0
2015-04-02 14:30:00,56.11,56.18,56.08,56.13,147000.0,41.7687,41.8208,41.7464,41.7836,147000.0
2015-04-02 15:00:00,56.13,56.21,56.1,56.2,190400.0,41.7836,41.8432,41.7613,41.8357,190400.0
2015-04-02 15:30:00,56.2,56.29,56.17,56.19,638100.0,41.8357,41.9027,41.8134,41.8283,638100.0
2015-04-06 09:30:00,56.11,56.5,55.64,56.43,237200.0,41.7687,42.0591,41.4189,42.007,237200.0
2015-04-06 10:00:00,56.47,56.74,56.42,56.64,217900.0,42.0367,42.2377,41.9995,42.1633,217900.0
2015-04-06 10:30:00,56.65,56.67,56.43,56.64,137600.0,42.1707,42.1856,42.007,42.1633,137600.0
2015-04-06 11:00:00,56.65,56.85,56.6,56.81,189600.0,42.1707,42.3196,42.1335,42.2898,189600.0
2015-04-06 11:30:00,56.81,56.99,56.78,56.89,123900.0,42.2898,42.4238,42.2675,42.3494,123900.0
2015-04-06 12:00:00,56.89,56.9,56.73,56.76,82300.0,42.3494,42.3568,42.2303,42.2526,82300.0
2015-04-06 12:30:00,56.76,56.76,56.57,56.6,64600.0,42.2526,42.2526,42.1112,42.1335,64600.0
2015-04-06 13:00:00,56.6,56.81,56.6,56.76,114500.0,42.1335,42.2898,42.1335,42.2526,114500.0
2015-04-06 13:30:00,56.76,56.89,56.72,56.87,119400.0,42.2526,42.3494,42.2228,42.3345,119400.0
2015-04-06 14:00:00,56.88,56.98,56.84,56.93,131300.0,42.3419,42.4164,42.3122,42.3792,131300.0
2015-04-06 14:30:00,56.93,57.16,56.17,57.05,229700.0,42.3792,42.5504,41.8134,42.4685,229700.0
2015-04-06 15:00:00,57.05,57.12,56.87,56.91,274600.0,42.4685,42.5206,42.3345,42.3643,274600.0
2015-04-06 15:30:00,56.91,56.95,56.17,56.83,450000.0,42.3643,42.394,41.8134,42.3047,450000.0
2015-04-07 09:30:00,56.72,56.92,56.31,56.48,288600.0,42.2228,42.3717,41.9176,42.0442,288600.0
2015-04-07 10:00:00,56.48,56.59,56.22,56.49,255600.0,42.0442,42.1261,41.8506,42.0516,255600.0
2015-04-07 10:30:00,56.5,56.64,56.45,56.63,177300.0,42.0591,42.1633,42.0218,42.1558,177300.0
2015-04-07 11:00:00,56.63,56.72,56.55,56.6,179400.0,42.1558,42.2228,42.0963,42.1335,179400.0
2015-04-07 11:30:00,56.6,56.74,56.55,56.72,132000.0,42.1335,42.2377,42.0963,42.2228,132000.0
2015-04-07 12:00:00,56.73,56.82,56.71,56.73,163800.0,42.2303,42.2973,42.2154,42.2303,163800.0
2015-04-07 12:30:00,56.73,56.8,56.7,56.76,92800.0,42.2303,42.2824,42.2079,42.2526,92800.0
2015-04-07 13:00:00,56.75,56.75,56.53,56.53,96300.0,42.2452,42.2452,42.0814,42.0814,96300.0
2015-04-07 13:30:00,56.54,56.61,56.39,56.43,107400.0,42.0888,42.1409,41.9772,42.007,107400.0
2015-04-07 14:00:00,56.43,56.44,56.2,56.21,149800.0,42.007,42.0144,41.8357,41.8432,149800.0
2015-04-07 14:30:00,56.21,56.29,56.17,56.23,124000.0,41.8432,41.9027,41.8134,41.8581,124000.0
2015-04-07 15:00:00,56.24,56.28,56.1,56.21,135700.0,41.8655,41.8953,41.7613,41.8432,135700.0
2015-04-07 15:30:00,56.21,56.22,55.97,55.99,406300.0,41.8432,41.8506,41.6645,41.6794,406300.0
2015-04-08 09:30:00,56.8,57.6,56.23,56.32,1163800.0,42.2824,42.8779,41.8581,41.9251,1163800.0
2015-04-08 10:00:00,56.33,56.78,56.21,56.42,646700.0,41.9325,42.2675,41.8432,41.9995,646700.0
2015-04-08 10:30:00,56.41,56.42,55.75,55.95,548300.0,41.9921,41.9995,41.5008,41.6496,548300.0
2015-04-08 11:00:00,55.95,56.39,55.82,56.18,305800.0,41.6496,41.9772,41.5529,41.8208,305800.0
2015-04-08 11:30:00,56.17,56.82,56.12,56.62,249800.0,41.8134,42.2973,41.7762,42.1484,249800.0
2015-04-08 12:00:00,56.61,56.71,56.46,56.71,211500.0,42.1409,42.2154,42.0293,42.2154,211500.0
2015-04-08 12:30:00,56.71,56.99,56.63,56.98,203400.0,42.2154,42.4238,42.1558,42.4164,203400.0
2015-04-08 13:00:00,56.97,56.99,56.74,56.83,173000.0,42.4089,42.4238,42.2377,42.3047,173000.0
2015-04-08 13:30:00,56.83,57.1,56.82,57.07,275100.0,42.3047,42.5057,42.2973,42.4834,275100.0
2015-04-08 14:00:00,57.07,57.29,56.79,57.04,346400.0,42.4834,42.6471,42.2749,42.461,346400.0
2015-04-08 14:30:00,57.04,57.08,56.68,56.76,221800.0,42.461,42.4908,42.1931,42.2526,221800.0
2015-04-08 15:00:00,56.77,56.88,56.65,56.79,278500.0,42.26,42.3419,42.1707,42.2749,278500.0
2015-04-08 15:30:00,56.8,57.05,56.79,56.94,721300.0,42.2824,42.4685,42.2749,42.3866,721300.0
2015-04-09 09:30:00,57.61,59.28,57.6,59.11,1663100.0,42.8854,44.1285,42.8779,44.002,1663100.0
2015-04-09 10:00:00,59.14,59.28,58.64,58.78,853300.0,44.0243,44.1285,43.6521,43.7563,853300.0
2015-04-09 10:30:00,58.78,58.87,58.63,58.85,539800.0,43.7563,43.8233,43.6446,43.8084,539800.0
2015-04-09 11:00:00,58.85,59.09,58.75,59.02,477100.0,43.8084,43.9871,43.734,43.935,477100.0
2015-04-09 11:30:00,59.01,59.15,58.69,59.09,614700.0,43.9275,44.0317,43.6893,43.9871,614700.0
2015-04-09 12:00:00,59.06,59.21,59.0,59.07,747800.0,43.9647,44.0764,43.9201,43.9722,747800.0
2015-04-09 12:30:00,59.05,59.08,58.61,58.78,426200.0,43.9573,43.9796,43.6298,43.7563,426200.0
2015-04-09 13:00:00,58.78,58.96,58.7,58.7,202600.0,43.7563,43.8903,43.6968,43.6968,202600.0
2015-04-09 13:30:00,58.7,58.78,58.33,58.76,349500.0,43.6968,43.7563,43.4213,43.7414,349500.0
2015-04-09 14:00:00,58.77,58.97,58.73,58.97,317600.0,43.7489,43.8977,43.7191,43.8977,317600.0
2015-04-09 14:30:00,58.97,59.15,58.87,59.07,760000.0,43.8977,44.0317,43.8233,43.9722,760000.0
2015-04-09 15:00:00,59.08,59.74,59.07,59.73,877600.0,43.9796,44.4709,43.9722,44.4635,877600.0
2015-04-09 15:30:00,59.73,59.9,59.52,59.53,2133000.0,44.4635,44.59,44.3072,44.3146,2133000.0
2015-04-10 09:30:00,59.4,59.4,58.67,58.92,1033400.0,44.2178,44.2178,43.6744,43.8605,1033400.0
2015-04-10 10:00:00,58.94,59.32,58.85,59.21,579100.0,43.8754,44.1583,43.8084,44.0764,579100.0
2015-04-10 10:30:00,59.21,59.35,59.11,59.11,715100.0,44.0764,44.1806,44.002,44.002,715100.0
2015-04-10 11:00:00,59.1,59.33,58.95,59.19,306500.0,43.9945,44.1657,43.8829,44.0615,306500.0
2015-04-10 11:30:00,59.18,59.22,59.01,59.04,332600.0,44.0541,44.0838,43.9275,43.9499,332600.0
2015-04-10 12:00:00,59.04,59.21,58.92,59.16,276400.0,43.9499,44.0764,43.8605,44.0392,276400.0
2015-04-10 12:30:00,59.16,59.26,59.12,59.23,208500.0,44.0392,44.1136,44.0094,44.0913,208500.0
2015-04-10 13:00:00,59.23,59.28,59.01,59.06,129300.0,44.0913,44.1285,43.9275,43.9647,129300.0
2015-04-10 13:30:00,59.03,59.19,59.0,59.17,116100.0,43.9424,44.0615,43.9201,44.0466,116100.0
2015-04-10 14:00:00,59.17,59.29,59.14,59.24,166200.0,44.0466,44.136,44.0243,44.0987,166200.0
2015-04-10 14:30:00,59.25,59.37,59.23,59.34,146000.0,44.1062,44.1955,44.0913,44.1732,146000.0
2015-04-10 15:00:00,59.35,59.35,59.19,59.21,220400.0,44.1806,44.1806,44.0615,44.0764,220400.0
2015-04-10 15:30:00,59.21,59.43,59.19,59.3,772200.0,44.0764,44.2402,44.0615,44.1434,772200.0
2015-04-13 09:30:00,58.93,59.02,57.86,58.06,831600.0,43.868,43.935,43.0715,43.2203,831600.0
2015-04-13 10:00:00,58.05,58.32,57.95,58.15,398000.0,43.2129,43.4139,43.1385,43.2873,398000.0
2015-04-13 10:30:00,58.15,58.34,57.97,58.0,208700.0,43.2873,43.4288,43.1533,43.1757,208700.0
2015-04-13 11:00:00,58.0,58.09,57.91,57.93,289700.0,43.1757,43.2427,43.1087,43.1236,289700.0
2015-04-13 11:30:00,57.94,58.1,57.87,57.98,165000.0,43.131,43.2501,43.0789,43.1608,165000.0
2015-04-13 12:00:00,57.99,58.01,57.8,57.8,120200.0,43.1682,43.1831,43.0268,43.0268,120200.0
2015-04-13 12:30:00,57.8,57.89,57.76,57.89,117900.0,43.0268,43.0938,42.997,43.0938,117900.0
2015-04-13 13:00:00,57.89,58.04,57.89,57.92,108600.0,43.0938,43.2054,43.0938,43.1161,108600.0
2015-04-13 13:30:00,57.93,58.06,57.8,57.85,197800.0,43.1236,43.2203,43.0268,43.064,197800.0
2015-04-13 14:00:00,57.85,58.01,57.85,57.97,134000.0,43.064,43.1831,43.064,43.1533,134000.0
2015-04-13 14:30:00,57.98,58.01,57.94,57.95,167800.0,43.1608,43.1831,43.131,43.1385,167800.0
2015-04-13 15:00:00,57.95,57.98,57.86,57.9,194900.0,43.1385,43.1608,43.0715,43.1012,194900.0
2015-04-13 15:30:00,57.89,58.11,57.83,58.04,701400.0,43.0938,43.2576,43.0491,43.2054,701400.0
2015-04-14 09:30:00,56.03,56.5,55.22,56.05,1877900.0,41.7092,42.0591,41.1062,41.7241,1877900.0
2015-04-14 10:00:00,56.04,56.24,55.53,55.81,644000.0,41.7166,41.8655,41.337,41.5454,644000.0
2015-04-14 10:30:00,55.82,55.83,55.45,55.82,598900.0,41.5529,41.5603,41.2774,41.5529,598900.0
2015-04-14 11:00:00,55.8,56.09,55.71,55.81,266600.0,41.538,41.7539,41.471,41.5454,266600.0
2015-04-14 11:30:00,55.81,55.87,55.54,55.7,323100.0,41.5454,41.5901,41.3444,41.4635,323100.0
2015-04-14 12:00:00,55.7,55.72,55.51,55.67,212000.0,41.4635,41.4784,41.3221,41.4412,212000.0
2015-04-14 12:30:00,55.67,55.87,55.62,55.73,295800.0,41.4412,41.5901,41.404,41.4859,295800.0
2015-04-14 13:00:00,55.72,55.81,55.65,55.77,172800.0,41.4784,41.5454,41.4263,41.5156,172800.0
2015-04-14 13:30:00,55.77,55.86,55.65,55.79,229800.0,41.5156,41.5826,41.4263,41.5305,229800.0
2015-04-14 14:00:00,55.79,55.91,55.7,55.81,335700.0,41.5305,41.6199,41.4635,41.5454,335700.0
2015-04-14 14:30:00,55.81,55.85,55.74,55.83,382600.0,41.5454,41.5752,41.4933,41.5603,382600.0
2015-04-14 15:00:00,55.83,56.02,55.81,55.93,426700.0,41.5603,41.7017,41.5454,41.6347,426700.0
2015-04-14 15:30:00,55.91,56.1,55.7,55.85,1574000.0,41.6199,41.7613,41.4635,41.5752,1574000.0
2015-04-15 09:30:00,55.66,55.78,55.04,55.31,745500.0,41.4338,41.5231,40.9722,41.1732,745500.0
2015-04-15 10:00:00,55.32,56.04,55.28,55.72,476900.0,41.1807,41.7166,41.1509,41.4784,476900.0
2015-04-15 10:30:00,55.75,56.35,55.71,56.3,520200.0,41.5008,41.9474,41.471,41.9102,520200.0
2015-04-15 11:00:00,56.29,56.57,56.17,56.48,585700.0,41.9027,42.1112,41.8134,42.0442,585700.0
2015-04-15 11:30:00,56.48,56.79,56.45,56.76,299600.0,42.0442,42.2749,42.0218,42.2526,299600.0
2015-04-15 12:00:00,56.77,57.08,56.76,56.93,333100.0,42.26,42.4908,42.2526,42.3792,333100.0
2015-04-15 12:30:00,56.94,56.98,56.85,56.96,204400.0,42.3866,42.4164,42.3196,42.4015,204400.0
2015-04-15 13:00:00,56.97,57.05,56.89,57.03,211100.0,42.4089,42.4685,42.3494,42.4536,211100.0
2015-04-15 13:30:00,57.02,57.3,57.02,57.12,535100.0,42.4462,42.6546,42.4462,42.5206,535100.0
2015-04-15 14:00:00,57.12,57.26,57.01,57.09,301300.0,42.5206,42.6248,42.4387,42.4983,301300.0
2015-04-15 14:30:00,57.09,57.12,57.02,57.02,216300.0,42.4983,42.5206,42.4462,42.4462,216300.0
2015-04-15 15:00:00,57.01,57.11,56.95,57.0,440100.0,42.4387,42.5131,42.394,42.4313,440100.0
2015-04-15 15:30:00,57.0,57.06,56.7,56.76,1327900.0,42.4313,42.4759,42.2079,42.2526,1327900.0
2015-04-16 09:30:00,56.75,57.15,56.45,56.74,582200.0,42.2452,42.5429,42.0218,42.2377,582200.0
2015-04-16 10:00:00,56.74,57.09,56.47,56.5,566800.0,42.2377,42.4983,42.0367,42.0591,566800.0
2015-04-16 10:30:00,56.49,56.63,56.29,56.41,239900.0,42.0516,42.1558,41.9027,41.9921,239900.0
2015-04-16 11:00:00,56.42,56.59,56.09,56.2,330600.0,41.9995,42.1261,41.7539,41.8357,330600.0
2015-04-16 11:30:00,56.19,56.33,56.08,56.29,229500.0,41.8283,41.9325,41.7464,41.9027,229500.0
2015-04-16 12:00:00,56.3,56.42,56.2,56.29,166300.0,41.9102,41.9995,41.8357,41.9027,166300.0
2015-04-16 12:30:00,56.29,56.33,56.14,56.24,179900.0,41.9027,41.9325,41.7911,41.8655,179900.0
2015-04-16 13:00:00,56.23,56.42,56.23,56.38,200500.0,41.8581,41.9995,41.8581,41.9697,200500.0
2015-04-16 13:30:00,56.38,56.51,56.38,56.41,212800.0,41.9697,42.0665,41.9697,41.9921,212800.0
2015-04-16 14:00:00,56.41,56.49,56.23,56.24,202500.0,41.9921,42.0516,41.8581,41.8655,202500.0
2015-04-16 14:30:00,56.24,56.33,56.24,56.28,200000.0,41.8655,41.9325,41.8655,41.8953,200000.0
2015-04-16 15:00:00,56.28,56.33,56.11,56.15,344900.0,41.8953,41.9325,41.7687,41.7985,344900.0
2015-04-16 15:30:00,56.15,56.27,56.01,56.21,800200.0,41.7985,41.8878,41.6943,41.8432,800200.0
2015-04-17 09:30:00,55.68,56.45,55.54,56.19,687400.0,41.4486,42.0218,41.3444,41.8283,687400.0
2015-04-17 10:00:00,56.2,56.2,55.66,55.7,409100.0,41.8357,41.8357,41.4338,41.4635,409100.0
2015-04-17 10:30:00,55.69,55.91,55.56,55.66,293400.0,41.4561,41.6199,41.3593,41.4338,293400.0
2015-04-17 11:00:00,55.67,55.72,55.57,55.68,269700.0,41.4412,41.4784,41.3668,41.4486,269700.0
2015-04-17 11:30:00,55.67,55.68,55.41,55.41,178200.0,41.4412,41.4486,41.2477,41.2477,178200.0
2015-04-17 12:00:00,55.41,55.47,55.06,55.07,302700.0,41.2477,41.2923,40.9871,40.9946,302700.0
2015-04-17 12:30:00,55.07,55.17,55.01,55.05,388700.0,40.9946,41.069,40.9499,40.9797,388700.0
2015-04-17 13:00:00,55.05,55.19,55.01,55.14,194900.0,40.9797,41.0839,40.9499,41.0467,194900.0
2015-04-17 13:30:00,55.14,55.14,54.72,54.79,434200.0,41.0467,41.0467,40.734,40.7861,434200.0
2015-04-17 14:00:00,54.78,54.82,54.65,54.78,211600.0,40.7787,40.8085,40.6819,40.7787,211600.0
2015-04-17 14:30:00,54.79,54.83,54.73,54.8,380700.0,40.7861,40.8159,40.7415,40.7936,380700.0
2015-04-17 15:00:00,54.81,54.83,54.76,54.82,366300.0,40.801,40.8159,40.7638,40.8085,366300.0
2015-04-17 15:30:00,54.82,55.17,54.8,55.16,934900.0,40.8085,41.069,40.7936,41.0616,934900.0
2015-04-20 09:30:00,55.6,56.2,55.54,56.11,526500.0,41.3891,41.8357,41.3444,41.7687,526500.0
2015-04-20 10:00:00,56.11,57.13,56.07,57.09,656900.0,41.7687,42.528,41.739,42.4983,656900.0
2015-04-20 10:30:00,57.1,57.19,56.99,57.16,487200.0,42.5057,42.5727,42.4238,42.5504,487200.0
2015-04-20 11:00:00,57.17,57.25,56.69,56.73,601700.0,42.5578,42.6174,42.2005,42.2303,601700.0
2015-04-20 11:30:00,56.72,56.75,56.36,56.37,362800.0,42.2228,42.2452,41.9548,41.9623,362800.0
2015-04-20 12:00:00,56.36,56.7,56.35,56.54,304400.0,41.9548,42.2079,41.9474,42.0888,304400.0
2015-04-20 12:30:00,56.54,56.6,56.46,56.5,156600.0,42.0888,42.1335,42.0293,42.0591,156600.0
2015-04-20 13:00:00,56.49,56.61,56.43,56.55,138100.0,42.0516,42.1409,42.007,42.0963,138100.0
2015-04-20 13:30:00,56.56,56.56,56.29,56.42,199700.0,42.1037,42.1037,41.9027,41.9995,199700.0
2015-04-20 14:00:00,56.43,56.5,56.28,56.38,276300.0,42.007,42.0591,41.8953,41.9697,276300.0
2015-04-20 14:30:00,56.38,56.62,56.37,56.6,212600.0,41.9697,42.1484,41.9623,42.1335,212600.0
2015-04-20 15:00:00,56.6,56.75,56.6,56.63,292400.0,42.1335,42.2452,42.1335,42.1558,292400.0
2015-04-20 15:30:00,56.63,56.63,56.25,56.35,918900.0,42.1558,42.1558,41.873,41.9474,918900.0
2015-04-21 09:30:00,56.47,56.65,55.5,55.6,614200.0,42.0367,42.1707,41.3147,41.3891,614200.0
2015-04-21 10:00:00,55.63,55.71,55.29,55.62,582600.0,41.4114,41.471,41.1583,41.404,582600.0
2015-04-21 10:30:00,55.62,55.87,55.58,55.71,265400.0,41.404,41.5901,41.3742,41.471,265400.0
2015-04-21 11:00:00,55.7,56.0,55.69,55.86,239300.0,41.4635,41.6869,41.4561,41.5826,239300.0
2015-04-21 11:30:00,55.86,55.88,55.43,55.56,236100.0,41.5826,41.5975,41.2625,41.3593,236100.0
2015-04-21 12:00:00,55.57,55.62,55.24,55.4,377700.0,41.3668,41.404,41.1211,41.2402,377700.0
2015-04-21 12:30:00,55.4,55.41,55.13,55.29,427400.0,41.2402,41.2477,41.0392,41.1583,427400.0
2015-04-21 13:00:00,55.3,55.34,55.22,55.3,245900.0,41.1658,41.1955,41.1062,41.1658,245900.0
2015-04-21 13:30:00,55.3,55.31,55.06,55.11,358600.0,41.1658,41.1732,40.9871,41.0243,358600.0
2015-04-21 14:00:00,55.11,55.32,55.06,55.31,314800.0,41.0243,41.1807,40.9871,41.1732,314800.0
2015-04-21 14:30:00,55.31,55.38,55.08,55.11,266800.0,41.1732,41.2253,41.002,41.0243,266800.0
2015-04-21 15:00:00,55.13,55.32,55.13,55.31,337000.0,41.0392,41.1807,41.0392,41.1732,337000.0
2015-04-21 15:30:00,55.3,55.44,55.17,55.44,1159900.0,41.1658,41.27,41.069,41.27,1159900.0
2015-04-22 09:30:00,55.55,55.89,55.4,55.46,304800.0,41.3519,41.605,41.2402,41.2849,304800.0
2015-04-22 10:00:00,55.43,55.63,55.24,55.55,214000.0,41.2625,41.4114,41.1211,41.3519,214000.0
2015-04-22 10:30:00,55.55,55.98,55.52,55.96,288400.0,41.3519,41.672,41.3295,41.6571,288400.0
2015-04-22 11:00:00,55.95,56.2,55.78,56.2,391600.0,41.6496,41.8357,41.5231,41.8357,391600.0
2015-04-22 11:30:00,56.2,56.28,55.98,56.07,243200.0,41.8357,41.8953,41.672,41.739,243200.0
2015-04-22 12:00:00,56.06,56.11,55.9,56.05,170300.0,41.7315,41.7687,41.6124,41.7241,170300.0
2015-04-22 12:30:00,56.06,56.13,55.94,56.05,267400.0,41.7315,41.7836,41.6422,41.7241,267400.0
2015-04-22 13:00:00,56.04,56.05,55.92,56.03,206000.0,41.7166,41.7241,41.6273,41.7092,206000.0
2015-04-22 13:30:00,56.02,56.39,55.93,56.37,183700.0,41.7017,41.9772,41.6347,41.9623,183700.0
2015-04-22 14:00:00,56.36,56.58,56.22,56.53,259000.0,41.9548,42.1186,41.8506,42.0814,259000.0
2015-04-22 14:30:00,56.54,56.64,56.49,56.54,267000.0,42.0888,42.1633,42.0516,42.0888,267000.0
2015-04-22 15:00:00,56.54,56.63,56.41,56.44,380400.0,42.0888,42.1558,41.9921,42.0144,380400.0
2015-04-22 15:30:00,56.44,56.46,56.18,56.41,897400.0,42.0144,42.0293,41.8208,41.9921,897400.0
2015-04-23 09:30:00,54.79,54.9,54.12,54.53,1360400.0,40.7861,40.868,40.2874,40.5926,1360400.0
2015-04-23 10:00:00,54.53,54.56,53.99,54.2,785300.0,40.5926,40.6149,40.1906,40.3469,785300.0
2015-04-23 10:30:00,54.19,54.62,54.17,54.54,641000.0,40.3395,40.6596,40.3246,40.6,641000.0
2015-04-23 11:00:00,54.57,55.03,54.5,54.93,750200.0,40.6224,40.9648,40.5702,40.8903,750200.0
2015-04-23 11:30:00,54.93,55.82,54.86,55.36,793700.0,40.8903,41.5529,40.8382,41.2104,793700.0
2015-04-23 12:00:00,55.33,55.36,55.04,55.2,317500.0,41.1881,41.2104,40.9722,41.0913,317500.0
2015-04-23 12:30:00,55.18,55.37,55.04,55.19,246400.0,41.0764,41.2179,40.9722,41.0839,246400.0
2015-04-23 13:00:00,55.19,55.26,55.01,55.02,223000.0,41.0839,41.136,40.9499,40.9573,223000.0
2015-04-23 13:30:00,55.02,55.45,55.0,55.31,254600.0,40.9573,41.2774,40.9424,41.1732,254600.0
2015-04-23 14:00:00,55.31,55.6,55.29,55.49,374000.0,41.1732,41.3891,41.1583,41.3072,374000.0
2015-04-23 14:30:00,55.49,55.58,55.1,55.11,401900.0,41.3072,41.3742,41.0169,41.0243,401900.0
2015-04-23 15:00:00,55.11,55.37,55.1,55.28,409100.0,41.0243,41.2179,41.0169,41.1509,409100.0
2015-04-23 15:30:00,55.28,55.3,55.01,55.11,1166900.0,41.1509,41.1658,40.9499,41.0243,1166900.0
2015-04-24 09:30:00,55.62,55.99,55.31,55.95,436800.0,41.404,41.6794,41.1732,41.6496,436800.0
2015-04-24 10:00:00,55.93,56.1,55.77,56.09,353300.0,41.6347,41.7613,41.5156,41.7539,353300.0
2015-04-24 10:30:00,56.09,56.39,56.09,56.19,381000.0,41.7539,41.9772,41.7539,41.8283,381000.0
2015-04-24 11:00:00,56.19,56.2,56.02,56.09,306600.0,41.8283,41.8357,41.7017,41.7539,306600.0
2015-04-24 11:30:00,56.09,56.11,55.78,55.79,305800.0,41.7539,41.7687,41.5231,41.5305,305800.0
2015-04-24 12:00:00,55.8,55.99,55.75,55.8,247400.0,41.538,41.6794,41.5008,41.538,247400.0
2015-04-24 12:30:00,55.83,55.85,55.62,55.69,144900.0,41.5603,41.5752,41.404,41.4561,144900.0
2015-04-24 13:00:00,55.71,55.75,55.51,55.69,177500.0,41.471,41.5008,41.3221,41.4561,177500.0
2015-04-24 13:30:00,55.69,55.7,55.45,55.54,249800.0,41.4561,41.4635,41.2774,41.3444,249800.0
2015-04-24 14:00:00,55.53,55.57,55.36,55.39,167300.0,41.337,41.3668,41.2104,41.2328,167300.0
2015-04-24 14:30:00,55.39,55.45,55.28,55.29,198300.0,41.2328,41.2774,41.1509,41.1583,198300.0
2015-04-24 15:00:00,55.28,55.38,55.19,55.27,263300.0,41.1509,41.2253,41.0839,41.1434,263300.0
2015-04-24 15:30:00,55.28,55.34,55.18,55.25,588700.0,41.1509,41.1955,41.0764,41.1285,588700.0
2015-04-27 09:30:00,55.5,55.7,54.64,54.78,415700.0,41.3147,41.4635,40.6745,40.7787,415700.0
2015-04-27 10:00:00,54.8,55.01,54.7,54.93,294000.0,40.7936,40.9499,40.7191,40.8903,294000.0
2015-04-27 10:30:00,54.93,55.01,54.84,54.84,178900.0,40.8903,40.9499,40.8233,40.8233,178900.0
2015-04-27 11:00:00,54.83,55.03,54.77,54.97,320000.0,40.8159,40.9648,40.7712,40.9201,320000.0
2015-04-27 11:30:00,54.99,55.14,54.73,54.87,335900.0,40.935,41.0467,40.7415,40.8457,335900.0
2015-04-27 12:00:00,54.87,54.94,54.74,54.76,123500.0,40.8457,40.8978,40.7489,40.7638,123500.0
2015-04-27 12:30:00,54.77,54.77,54.51,54.56,197200.0,40.7712,40.7712,40.5777,40.6149,197200.0
2015-04-27 13:00:00,54.56,54.59,54.4,54.55,189700.0,40.6149,40.6372,40.4958,40.6075,189700.0
2015-04-27 13:30:00,54.55,54.59,54.41,54.54,120400.0,40.6075,40.6372,40.5032,40.6,120400.0
2015-04-27 14:00:00,54.54,54.66,54.45,54.56,122800.0,40.6,40.6893,40.533,40.6149,122800.0
2015-04-27 14:30:00,54.55,54.68,54.44,54.54,146800.0,40.6075,40.7042,40.5256,40.6,146800.0
2015-04-27 15:00:00,54.55,54.58,54.32,54.35,267000.0,40.6075,40.6298,40.4362,40.4586,267000.0
2015-04-27 15:30:00,54.35,54.52,54.25,54.49,678200.0,40.4586,40.5851,40.3841,40.5628,678200.0
2015-04-28 09:30:00,54.54,55.27,54.51,55.14,1211000.0,40.6,41.1434,40.5777,41.0467,1211000.0
2015-04-28 10:00:00,55.17,55.2,54.68,54.82,294000.0,41.069,41.0913,40.7042,40.8085,294000.0
2015-04-28 10:30:00,54.85,55.79,54.81,55.51,696400.0,40.8308,41.5305,40.801,41.3221,696400.0
2015-04-28 11:00:00,55.5,55.7,55.24,55.35,407900.0,41.3147,41.4635,41.1211,41.203,407900.0
2015-04-28 11:30:00,55.37,55.58,55.36,55.48,294600.0,41.2179,41.3742,41.2104,41.2998,294600.0
2015-04-28 12:00:00,55.48,55.63,55.39,55.53,235100.0,41.2998,41.4114,41.2328,41.337,235100.0
2015-04-28 12:30:00,55.54,55.66,55.39,55.46,267400.0,41.3444,41.4338,41.2328,41.2849,267400.0
2015-04-28 13:00:00,55.46,55.56,55.36,55.49,181500.0,41.2849,41.3593,41.2104,41.3072,181500.0
2015-04-28 13:30:00,55.49,55.54,55.28,55.39,291100.0,41.3072,41.3444,41.1509,41.2328,291100.0
2015-04-28 14:00:00,55.39,55.4,55.31,55.38,239300.0,41.2328,41.2402,41.1732,41.2253,239300.0
2015-04-28 14:30:00,55.38,55.48,55.28,55.48,246300.0,41.2253,41.2998,41.1509,41.2998,246300.0
2015-04-28 15:00:00,55.48,55.6,55.39,55.48,320000.0,41.2998,41.3891,41.2328,41.2998,320000.0
2015-04-28 15:30:00,55.48,55.52,55.32,55.39,650300.0,41.2998,41.3295,41.1807,41.2328,650300.0
2015-04-29 09:30:00,53.5,53.51,52.4,52.64,2048400.0,39.8258,39.8333,39.007,39.1856,2048400.0
2015-04-29 10:00:00,52.64,52.72,52.04,52.04,1023200.0,39.1856,39.2452,38.739,38.739,1023200.0
2015-04-29 10:30:00,52.03,52.42,52.01,52.24,710800.0,38.7316,39.0219,38.7167,38.8879,710800.0
2015-04-29 11:00:00,52.24,52.51,52.21,52.41,686900.0,38.8879,39.0889,38.8655,39.0144,686900.0
2015-04-29 11:30:00,52.41,52.64,52.32,52.63,485200.0,39.0144,39.1856,38.9474,39.1782,485200.0
2015-04-29 12:00:00,52.62,52.66,52.45,52.57,348600.0,39.1708,39.2005,39.0442,39.1335,348600.0
2015-04-29 12:30:00,52.58,52.73,52.56,52.59,509000.0,39.141,39.2526,39.1261,39.1484,509000.0
2015-04-29 13:00:00,52.59,52.83,52.48,52.66,388200.0,39.1484,39.3271,39.0665,39.2005,388200.0
2015-04-29 13:30:00,52.66,52.87,52.6,52.75,348100.0,39.2005,39.3569,39.1559,39.2675,348100.0
2015-04-29 14:00:00,52.75,53.0,52.65,52.95,440900.0,39.2675,39.4536,39.1931,39.4164,440900.0
2015-04-29 14:30:00,52.95,53.02,52.85,52.91,478300.0,39.4164,39.4685,39.342,39.3866,478300.0
2015-04-29 15:00:00,52.91,52.95,52.69,52.87,488700.0,39.3866,39.4164,39.2229,39.3569,488700.0
2015-04-29 15:30:00,52.87,53.0,52.76,52.87,1284200.0,39.3569,39.4536,39.275,39.3569,1284200.0
2015-04-30 09:30:00,52.81,53.05,52.72,52.82,577000.0,39.3122,39.4909,39.2452,39.3196,577000.0
2015-04-30 10:00:00,52.8,52.86,52.53,52.66,505800.0,39.3047,39.3494,39.1038,39.2005,505800.0
2015-04-30 10:30:00,52.66,52.91,52.65,52.86,278200.0,39.2005,39.3866,39.1931,39.3494,278200.0
2015-04-30 11:00:00,52.87,53.12,52.85,53.01,287700.0,39.3569,39.543,39.342,39.4611,287700.0
2015-04-30 11:30:00,53.01,53.34,52.97,53.18,453500.0,39.4611,39.7067,39.4313,39.5876,453500.0
2015-04-30 12:00:00,53.18,53.25,53.05,53.06,200800.0,39.5876,39.6397,39.4909,39.4983,200800.0
2015-04-30 12:30:00,53.06,53.16,52.99,53.05,182900.0,39.4983,39.5727,39.4462,39.4909,182900.0
2015-04-30 13:00:00,53.06,53.15,52.9,53.04,263700.0,39.4983,39.5653,39.3792,39.4834,263700.0
2015-04-30 13:30:00,53.03,53.12,52.99,53.04,102700.0,39.476,39.543,39.4462,39.4834,102700.0
2015-04-30 14:00:00,53.03,53.06,52.98,52.99,335500.0,39.476,39.4983,39.4387,39.4462,335500.0
2015-04-30 14:30:00,52.99,53.02,52.94,52.98,394000.0,39.4462,39.4685,39.409,39.4387,394000.0
2015-04-30 15:00:00,52.98,52.99,52.66,52.71,449200.0,39.4387,39.4462,39.2005,39.2378,449200.0
2015-04-30 15:30:00,52.71,52.93,52.67,52.89,719100.0,39.2378,39.4015,39.208,39.3717,719100.0
2015-05-01 09:30:00,53.29,53.43,53.07,53.17,280200.0,39.6695,39.7737,39.5057,39.5802,280200.0
2015-05-01 10:00:00,53.2,53.31,53.05,53.1,353300.0,39.6025,39.6844,39.4909,39.5281,353300.0
2015-05-01 10:30:00,53.1,53.2,52.87,52.87,254600.0,39.5281,39.6025,39.3569,39.3569,254600.0
2015-05-01 11:00:00,52.86,52.98,52.77,52.9,164900.0,39.3494,39.4387,39.2824,39.3792,164900.0
2015-05-01 11:30:00,52.9,52.9,52.72,52.74,233400.0,39.3792,39.3792,39.2452,39.2601,233400.0
2015-05-01 12:00:00,52.73,52.79,52.73,52.75,229500.0,39.2526,39.2973,39.2526,39.2675,229500.0
2015-05-01 12:30:00,52.75,52.86,52.74,52.81,335400.0,39.2675,39.3494,39.2601,39.3122,335400.0
2015-05-01 13:00:00,52.81,52.99,52.8,52.99,185600.0,39.3122,39.4462,39.3047,39.4462,185600.0
2015-05-01 13:30:00,52.99,53.11,52.84,53.0,166000.0,39.4462,39.5355,39.3345,39.4536,166000.0
2015-05-01 14:00:00,53.0,53.01,52.92,53.0,229000.0,39.4536,39.4611,39.3941,39.4536,229000.0
2015-05-01 14:30:00,53.0,53.0,52.92,52.98,212800.0,39.4536,39.4536,39.3941,39.4387,212800.0
2015-05-01 15:00:00,52.98,53.0,52.93,52.98,279500.0,39.4387,39.4536,39.4015,39.4387,279500.0
2015-05-01 15:30:00,52.99,53.03,52.84,52.87,897200.0,39.4462,39.476,39.3345,39.3569,897200.0
2015-05-04 09:30:00,53.47,53.75,53.33,53.67,643300.0,39.8035,40.0119,39.6993,39.9524,643300.0
2015-05-04 10:00:00,53.69,54.21,53.61,54.08,812600.0,39.9673,40.3544,39.9077,40.2576,812600.0
2015-05-04 10:30:00,54.07,54.09,53.61,53.95,681900.0,40.2501,40.265,39.9077,40.1608,681900.0
2015-05-04 11:00:00,53.94,54.73,53.93,54.51,1227800.0,40.1534,40.7415,40.1459,40.5777,1227800.0
2015-05-04 11:30:00,54.51,54.55,54.06,54.29,341700.0,40.5777,40.6075,40.2427,40.4139,341700.0
2015-05-04 12:00:00,54.28,54.3,53.87,53.9,268600.0,40.4065,40.4214,40.1013,40.1236,268600.0
2015-05-04 12:30:00,53.91,53.96,53.7,53.75,263800.0,40.131,40.1683,39.9747,40.0119,263800.0
2015-05-04 13:00:00,53.75,53.79,53.59,53.68,311700.0,40.0119,40.0417,39.8928,39.9598,311700.0
2015-05-04 13:30:00,53.68,53.79,53.59,53.65,250000.0,39.9598,40.0417,39.8928,39.9375,250000.0
2015-05-04 14:00:00,53.65,53.67,53.52,53.53,232800.0,39.9375,39.9524,39.8407,39.8482,232800.0
2015-05-04 14:30:00,53.53,53.76,53.52,53.7,233900.0,39.8482,40.0194,39.8407,39.9747,233900.0
2015-05-04 15:00:00,53.7,53.7,53.58,53.62,334700.0,39.9747,39.9747,39.8854,39.9152,334700.0
2015-05-04 15:30:00,53.62,53.65,53.43,53.46,876500.0,39.9152,39.9375,39.7737,39.7961,876500.0
2015-05-05 09:30:00,53.46,53.83,52.7,52.81,445900.0,39.7961,40.0715,39.2303,39.3122,445900.0
2015-05-05 10:00:00,52.84,52.86,52.51,52.6,380200.0,39.3345,39.3494,39.0889,39.1559,380200.0
2015-05-05 10:30:00,52.6,52.73,52.53,52.69,279900.0,39.1559,39.2526,39.1038,39.2229,279900.0
2015-05-05 11:00:00,52.69,52.73,52.58,52.7,307200.0,39.2229,39.2526,39.141,39.2303,307200.0
2015-05-05 11:30:00,52.71,52.75,52.59,52.73,138000.0,39.2378,39.2675,39.1484,39.2526,138000.0
2015-05-05 12:00:00,52.74,52.85,52.61,52.84,208600.0,39.2601,39.342,39.1633,39.3345,208600.0
2015-05-05 12:30:00,52.83,52.94,52.81,52.94,174900.0,39.3271,39.409,39.3122,39.409,174900.0
2015-05-05 13:00:00,52.93,52.96,52.74,52.87,206600.0,39.4015,39.4239,39.2601,39.3569,206600.0
2015-05-05 13:30:00,52.86,52.96,52.79,52.93,151200.0,39.3494,39.4239,39.2973,39.4015,151200.0
2015-05-05 14:00:00,52.94,52.94,52.81,52.85,160800.0,39.409,39.409,39.3122,39.342,160800.0
2015-05-05 14:30:00,52.85,52.89,52.74,52.88,203200.0,39.342,39.3717,39.2601,39.3643,203200.0
2015-05-05 15:00:00,52.87,53.03,52.79,53.0,336600.0,39.3569,39.476,39.2973,39.4536,336600.0
2015-05-05 15:30:00,53.0,53.1,52.92,53.06,921600.0,39.4536,39.5281,39.3941,39.4983,921600.0
2015-05-06 09:30:00,53.42,53.49,52.02,52.25,612300.0,39.7663,39.8184,38.7241,38.8953,612300.0
2015-05-06 10:00:00,52.25,52.27,52.0,52.12,349000.0,38.8953,38.9102,38.7092,38.7986,349000.0
2015-05-06 10:30:00,52.12,52.55,52.11,52.46,415400.0,38.7986,39.1186,38.7911,39.0517,415400.0
2015-05-06 11:00:00,52.47,52.51,52.18,52.26,247200.0,39.0591,39.0889,38.8432,38.9028,247200.0
2015-05-06 11:30:00,52.26,52.5,52.18,52.48,259300.0,38.9028,39.0814,38.8432,39.0665,259300.0
2015-05-06 12:00:00,52.48,52.49,52.28,52.38,225300.0,39.0665,39.074,38.9177,38.9921,225300.0
2015-05-06 12:30:00,52.39,52.55,52.34,52.42,118400.0,38.9995,39.1186,38.9623,39.0219,118400.0
2015-05-06 13:00:00,52.41,52.42,52.33,52.34,211200.0,39.0144,39.0219,38.9549,38.9623,211200.0
2015-05-06 13:30:00,52.34,52.34,52.06,52.11,235200.0,38.9623,38.9623,38.7539,38.7911,235200.0
2015-05-06 14:00:00,52.11,52.12,52.02,52.04,275500.0,38.7911,38.7986,38.7241,38.739,275500.0
2015-05-06 14:30:00,52.04,52.07,51.65,51.74,406800.0,38.739,38.7613,38.4487,38.5157,406800.0
2015-05-06 15:00:00,51.74,52.06,51.67,52.06,436600.0,38.5157,38.7539,38.4636,38.7539,436600.0
2015-05-06 15:30:00,52.06,52.2,52.02,52.15,728100.0,38.7539,38.8581,38.7241,38.8209,728100.0
2015-05-07 09:30:00,52.2,53.07,52.06,52.67,640000.0,38.8581,39.5057,38.7539,39.208,640000.0
2015-05-07 10:00:00,52.68,52.77,52.3,52.35,322000.0,39.2154,39.2824,38.9325,38.9698,322000.0
2015-05-07 10:30:00,52.38,52.65,52.35,52.48,193500.0,38.9921,39.1931,38.9698,39.0665,193500.0
2015-05-07 11:00:00,52.48,52.68,52.43,52.57,272000.0,39.0665,39.2154,39.0293,39.1335,272000.0
2015-05-07 11:30:00,52.58,52.6,52.32,52.33,240200.0,39.141,39.1559,38.9474,38.9549,240200.0
2015-05-07 12:00:00,52.33,52.35,52.21,52.24,242800.0,38.9549,38.9698,38.8655,38.8879,242800.0
2015-05-07 12:30:00,52.24,52.37,52.21,52.28,189100.0,38.8879,38.9847,38.8655,38.9177,189100.0
2015-05-07 13:00:00,52.27,52.37,52.2,52.23,141000.0,38.9102,38.9847,38.8581,38.8804,141000.0
2015-05-07 13:30:00,52.22,52.3,52.12,52.28,147300.0,38.873,38.9325,38.7986,38.9177,147300.0
2015-05-07 14:00:00,52.28,52.32,52.19,52.22,151900.0,38.9177,38.9474,38.8507,38.873,151900.0
2015-05-07 14:30:00,52.22,52.27,52.12,52.2,197800.0,38.873,38.9102,38.7986,38.8581,197800.0
2015-05-07 15:00:00,52.2,52.32,52.17,52.21,255600.0,38.8581,38.9474,38.8358,38.8655,255600.0
2015-05-07 15:30:00,52.21,52.32,52.15,52.16,561500.0,38.8655,38.9474,38.8209,38.8283,561500.0
2015-05-08 09:30:00,52.87,53.0,52.43,52.53,333100.0,39.3569,39.4536,39.0293,39.1038,333100.0
2015-05-08 10:00:00,52.55,52.61,52.26,52.26,328700.0,39.1186,39.1633,38.9028,38.9028,328700.0
2015-05-08 10:30:00,52.27,52.63,52.12,52.54,397400.0,38.9102,39.1782,38.7986,39.1112,397400.0
2015-05-08 11:00:00,52.54,52.88,52.52,52.64,282500.0,39.1112,39.3643,39.0963,39.1856,282500.0
2015-05-08 11:30:00,52.66,52.85,52.62,52.85,248600.0,39.2005,39.342,39.1708,39.342,248600.0
2015-05-08 12:00:00,52.83,52.96,52.79,52.83,152200.0,39.3271,39.4239,39.2973,39.3271,152200.0
2015-05-08 12:30:00,52.83,52.91,52.82,52.89,118400.0,39.3271,39.3866,39.3196,39.3717,118400.0
2015-05-08 13:00:00,52.89,52.91,52.69,52.71,138300.0,39.3717,39.3866,39.2229,39.2378,138300.0
2015-05-08 13:30:00,52.71,52.71,52.5,52.61,193700.0,39.2378,39.2378,39.0814,39.1633,193700.0
2015-05-08 14:00:00,52.6,52.72,52.59,52.66,125200.0,39.1559,39.2452,39.1484,39.2005,125200.0
2015-05-08 14:30:00,52.67,52.68,52.59,52.63,126800.0,39.208,39.2154,39.1484,39.1782,126800.0
2015-05-08 15:00:00,52.63,52.71,52.58,52.7,150600.0,39.1782,39.2378,39.141,39.2303,150600.0
2015-05-08 15:30:00,52.7,52.77,52.59,52.74,517800.0,39.2303,39.2824,39.1484,39.2601,517800.0
2015-05-11 09:30:00,52.64,52.69,52.1,52.11,290100.0,39.1856,39.2229,38.7837,38.7911,290100.0
2015-05-11 10:00:00,52.14,52.3,52.02,52.06,344700.0,38.8134,38.9325,38.7241,38.7539,344700.0
2015-05-11 10:30:00,52.07,52.34,52.0,52.23,241800.0,38.7613,38.9623,38.7092,38.8804,241800.0
2015-05-11 11:00:00,52.22,52.25,52.13,52.16,180100.0,38.873,38.8953,38.806,38.8283,180100.0
2015-05-11 11:30:00,52.16,52.23,52.09,52.17,218900.0,38.8283,38.8804,38.7762,38.8358,218900.0
2015-05-11 12:00:00,52.17,52.19,52.09,52.13,211300.0,38.8358,38.8507,38.7762,38.806,211300.0
2015-05-11 12:30:00,52.12,52.21,52.07,52.16,145600.0,38.7986,38.8655,38.7613,38.8283,145600.0
2015-05-11 13:00:00,52.16,52.18,52.12,52.14,119100.0,38.8283,38.8432,38.7986,38.8134,119100.0
2015-05-11 13:30:00,52.14,52.15,52.03,52.1,163200.0,38.8134,38.8209,38.7316,38.7837,163200.0
2015-05-11 14:00:00,52.09,52.12,52.03,52.09,161700.0,38.7762,38.7986,38.7316,38.7762,161700.0
2015-05-11 14:30:00,52.09,52.14,52.0,52.02,144700.0,38.7762,38.8134,38.7092,38.7241,144700.0
2015-05-11 15:00:00,52.02,52.12,51.94,52.05,233900.0,38.7241,38.7986,38.6646,38.7464,233900.0
2015-05-11 15:30:00,52.05,52.06,51.84,51.85,655700.0,38.7464,38.7539,38.5901,38.5976,655700.0
2015-05-12 09:30:00,51.71,52.0,51.31,51.79,529400.0,38.4933,38.7092,38.1956,38.5529,529400.0
2015-05-12 10:00:00,51.76,52.05,51.72,51.94,397400.0,38.5306,38.7464,38.5008,38.6646,397400.0
2015-05-12 10:30:00,51.95,52.32,51.88,52.16,299400.0,38.672,38.9474,38.6199,38.8283,299400.0
2015-05-12 11:00:00,52.16,52.29,52.13,52.16,193000.0,38.8283,38.9251,38.806,38.8283,193000.0
2015-05-12 11:30:00,52.16,52.42,52.13,52.33,223000.0,38.8283,39.0219,38.806,38.9549,223000.0
2015-05-12 12:00:00,52.34,52.35,52.13,52.13,89500.0,38.9623,38.9698,38.806,38.806,89500.0
2015-05-12 12:30:00,52.14,52.35,52.14,52.34,109500.0,38.8134,38.9698,38.8134,38.9623,109500.0
2015-05-12 13:00:00,52.34,52.56,52.32,52.52,167800.0,38.9623,39.1261,38.9474,39.0963,167800.0
2015-05-12 13:30:00,52.52,52.52,52.36,52.42,132500.0,39.0963,39.0963,38.9772,39.0219,132500.0
2015-05-12 14:00:00,52.41,52.43,52.27,52.39,99700.0,39.0144,39.0293,38.9102,38.9995,99700.0
2015-05-12 14:30:00,52.39,52.45,52.15,52.2,126600.0,38.9995,39.0442,38.8209,38.8581,126600.0
2015-05-12 15:00:00,52.2,52.26,52.09,52.14,127800.0,38.8581,38.9028,38.7762,38.8134,127800.0
2015-05-12 15:30:00,52.13,52.17,52.05,52.1,391800.0,38.806,38.8358,38.7464,38.7837,391800.0
2015-05-13 09:30:00,52.28,52.89,52.25,52.44,349800.0,38.9177,39.3717,38.8953,39.0368,349800.0
2015-05-13 10:00:00,52.45,52.45,52.25,52.37,178700.0,39.0442,39.0442,38.8953,38.9847,178700.0
2015-05-13 10:30:00,52.37,52.41,51.97,51.99,283000.0,38.9847,39.0144,38.6869,38.7018,283000.0
2015-05-13 11:00:00,51.99,52.02,51.82,51.92,173800.0,38.7018,38.7241,38.5752,38.6497,173800.0
2015-05-13 11:30:00,51.92,52.12,51.89,52.04,116300.0,38.6497,38.7986,38.6273,38.739,116300.0
2015-05-13 12:00:00,52.06,52.13,52.01,52.06,70100.0,38.7539,38.806,38.7167,38.7539,70100.0
2015-05-13 12:30:00,52.06,52.13,52.03,52.09,471800.0,38.7539,38.806,38.7316,38.7762,471800.0
2015-05-13 13:00:00,52.08,52.16,52.06,52.16,146700.0,38.7688,38.8283,38.7539,38.8283,146700.0
2015-05-13 13:30:00,52.16,52.16,52.05,52.06,91500.0,38.8283,38.8283,38.7464,38.7539,91500.0
2015-05-13 14:00:00,52.06,52.12,52.01,52.04,179300.0,38.7539,38.7986,38.7167,38.739,179300.0
2015-05-13 14:30:00,52.04,52.05,51.94,51.99,426800.0,38.739,38.7464,38.6646,38.7018,426800.0
2015-05-13 15:00:00,51.99,52.06,51.79,51.94,519900.0,38.7018,38.7539,38.5529,38.6646,519900.0
2015-05-13 15:30:00,51.95,52.06,51.92,52.06,731100.0,38.672,38.7539,38.6497,38.7539,731100.0
2015-05-14 09:30:00,52.42,52.44,51.87,52.1,385900.0,39.0219,39.0368,38.6124,38.7837,385900.0
2015-05-14 10:00:00,52.14,52.29,51.97,52.0,271700.0,38.8134,38.9251,38.6869,38.7092,271700.0
2015-05-14 10:30:00,52.0,52.06,51.91,51.92,207100.0,38.7092,38.7539,38.6422,38.6497,207100.0
2015-05-14 11:00:00,51.91,51.98,51.89,51.98,163300.0,38.6422,38.6943,38.6273,38.6943,163300.0
2015-05-14 11:30:00,51.98,51.98,51.7,51.71,181000.0,38.6943,38.6943,38.4859,38.4933,181000.0
2015-05-14 12:00:00,51.72,51.82,51.7,51.74,117900.0,38.5008,38.5752,38.4859,38.5157,117900.0
2015-05-14 12:30:00,51.74,51.76,51.64,51.76,131300.0,38.5157,38.5306,38.4412,38.5306,131300.0
2015-05-14 13:00:00,51.76,51.89,51.75,51.81,156100.0,38.5306,38.6273,38.5231,38.5678,156100.0
2015-05-14 13:30:00,51.82,51.84,51.6,51.62,138800.0,38.5752,38.5901,38.4115,38.4263,138800.0
2015-05-14 14:00:00,51.62,51.68,51.49,51.58,158700.0,38.4263,38.471,38.3296,38.3966,158700.0
2015-05-14 14:30:00,51.59,51.63,51.45,51.48,295800.0,38.404,38.4338,38.2998,38.3221,295800.0
2015-05-14 15:00:00,51.48,51.65,51.47,51.49,248500.0,38.3221,38.4487,38.3147,38.3296,248500.0
2015-05-14 15:30:00,51.5,51.61,51.43,51.54,516500.0,38.337,38.4189,38.2849,38.3668,516500.0
2015-05-15 09:30:00,51.51,51.8,51.06,51.23,462600.0,38.3445,38.5603,38.0095,38.136,462600.0
2015-05-15 10:00:00,51.21,51.48,50.86,51.3,407600.0,38.1211,38.3221,37.8606,38.1881,407600.0
2015-05-15 10:30:00,51.31,51.54,51.26,51.38,175000.0,38.1956,38.3668,38.1584,38.2477,175000.0
2015-05-15 11:00:00,51.38,51.51,51.11,51.11,183300.0,38.2477,38.3445,38.0467,38.0467,183300.0
2015-05-15 11:30:00,51.11,51.21,51.04,51.16,154800.0,38.0467,38.1211,37.9946,38.0839,154800.0
2015-05-15 12:00:00,51.17,51.18,51.07,51.16,175200.0,38.0914,38.0988,38.0169,38.0839,175200.0
2015-05-15 12:30:00,51.15,51.24,51.1,51.22,205900.0,38.0765,38.1435,38.0393,38.1286,205900.0
2015-05-15 13:00:00,51.22,51.22,51.06,51.08,147400.0,38.1286,38.1286,38.0095,38.0244,147400.0
2015-05-15 13:30:00,51.08,51.12,51.02,51.07,240000.0,38.0244,38.0541,37.9797,38.0169,240000.0
2015-05-15 14:00:00,51.08,51.2,51.07,51.16,226300.0,38.0244,38.1137,38.0169,38.0839,226300.0
2015-05-15 14:30:00,51.16,51.22,51.0,51.05,311500.0,38.0839,38.1286,37.9648,38.002,311500.0
2015-05-15 15:00:00,51.05,51.05,50.89,50.9,452300.0,38.002,38.002,37.8829,37.8904,452300.0
2015-05-15 15:30:00,50.9,51.03,50.87,50.97,525000.0,37.8904,37.9871,37.868,37.9425,525000.0
2015-05-18 09:30:00,50.37,50.87,50.31,50.85,923900.0,37.4958,37.868,37.4512,37.8532,923900.0
2015-05-18 10:00:00,50.85,50.99,50.64,50.66,342800.0,37.8532,37.9574,37.6968,37.7117,342800.0
2015-05-18 10:30:00,50.65,50.74,50.41,50.49,357100.0,37.7043,37.7713,37.5256,37.5852,357100.0
2015-05-18 11:00:00,50.48,50.51,50.32,50.44,266500.0,37.5777,37.6001,37.4586,37.5479,266500.0
2015-05-18 11:30:00,50.44,50.63,50.43,50.59,196700.0,37.5479,37.6894,37.5405,37.6596,196700.0
2015-05-18 12:00:00,50.59,50.64,50.53,50.58,200000.0,37.6596,37.6968,37.6149,37.6522,200000.0
2015-05-18 12:30:00,50.59,50.65,50.51,50.59,201100.0,37.6596,37.7043,37.6001,37.6596,201100.0
2015-05-18 13:00:00,50.59,50.74,50.58,50.69,206200.0,37.6596,37.7713,37.6522,37.734,206200.0
2015-05-18 13:30:00,50.69,50.7,50.46,50.51,242000.0,37.734,37.7415,37.5628,37.6001,242000.0
2015-05-18 14:00:00,50.52,50.55,50.41,50.43,170100.0,37.6075,37.6298,37.5256,37.5405,170100.0
2015-05-18 14:30:00,50.43,50.48,50.37,50.47,246300.0,37.5405,37.5777,37.4958,37.5703,246300.0
2015-05-18 15:00:00,50.48,50.54,50.41,50.49,326200.0,37.5777,37.6224,37.5256,37.5852,326200.0
2015-05-18 15:30:00,50.5,50.76,50.49,50.66,833400.0,37.5926,37.7862,37.5852,37.7117,833400.0
2015-05-19 09:30:00,50.64,50.76,50.31,50.33,330500.0,37.6968,37.7862,37.4512,37.4661,330500.0
2015-05-19 10:00:00,50.33,50.44,50.12,50.41,296800.0,37.4661,37.5479,37.3097,37.5256,296800.0
2015-05-19 10:30:00,50.4,50.52,50.35,50.36,225500.0,37.5182,37.6075,37.4809,37.4884,225500.0
2015-05-19 11:00:00,50.34,50.35,50.2,50.21,203700.0,37.4735,37.4809,37.3693,37.3767,203700.0
2015-05-19 11:30:00,50.22,50.37,50.22,50.36,152600.0,37.3842,37.4958,37.3842,37.4884,152600.0
2015-05-19 12:00:00,50.36,50.42,50.28,50.28,255400.0,37.4884,37.5331,37.4288,37.4288,255400.0
2015-05-19 12:30:00,50.28,50.3,50.16,50.28,167900.0,37.4288,37.4437,37.3395,37.4288,167900.0
2015-05-19 13:00:00,50.27,50.36,50.22,50.29,100600.0,37.4214,37.4884,37.3842,37.4363,100600.0
2015-05-19 13:30:00,50.29,50.44,50.28,50.39,159000.0,37.4363,37.5479,37.4288,37.5107,159000.0
2015-05-19 14:00:00,50.38,50.4,50.28,50.28,126600.0,37.5033,37.5182,37.4288,37.4288,126600.0
2015-05-19 14:30:00,50.28,50.31,50.2,50.31,159200.0,37.4288,37.4512,37.3693,37.4512,159200.0
2015-05-19 15:00:00,50.3,50.42,50.3,50.42,246900.0,37.4437,37.5331,37.4437,37.5331,246900.0
2015-05-19 15:30:00,50.42,50.5,50.4,50.47,488100.0,37.5331,37.5926,37.5182,37.5703,488100.0
2015-05-20 09:30:00,50.69,51.41,50.6,51.36,561000.0,37.734,38.27,37.6671,38.2328,561000.0
2015-05-20 10:00:00,51.34,51.75,51.23,51.73,417200.0,38.2179,38.5231,38.136,38.5082,417200.0
2015-05-20 10:30:00,51.73,51.8,51.6,51.76,479200.0,38.5082,38.5603,38.4115,38.5306,479200.0
2015-05-20 11:00:00,51.76,51.77,51.55,51.55,232300.0,38.5306,38.538,38.3742,38.3742,232300.0
2015-05-20 11:30:00,51.58,51.95,51.56,51.93,244700.0,38.3966,38.672,38.3817,38.6571,244700.0
2015-05-20 12:00:00,51.93,52.12,51.91,52.04,273400.0,38.6571,38.7986,38.6422,38.739,273400.0
2015-05-20 12:30:00,52.03,52.07,51.97,52.0,249900.0,38.7316,38.7613,38.6869,38.7092,249900.0
2015-05-20 13:00:00,52.0,52.1,51.88,51.88,158400.0,38.7092,38.7837,38.6199,38.6199,158400.0
2015-05-20 13:30:00,51.89,51.96,51.81,51.96,165400.0,38.6273,38.6794,38.5678,38.6794,165400.0
2015-05-20 14:00:00,51.96,52.1,51.88,52.09,193400.0,38.6794,38.7837,38.6199,38.7762,193400.0
2015-05-20 14:30:00,52.09,52.11,52.0,52.07,195400.0,38.7762,38.7911,38.7092,38.7613,195400.0
2015-05-20 15:00:00,52.06,52.07,51.82,51.82,443900.0,38.7539,38.7613,38.5752,38.5752,443900.0
2015-05-20 15:30:00,51.82,51.83,51.73,51.74,689200.0,38.5752,38.5827,38.5082,38.5157,689200.0
2015-05-21 09:30:00,51.85,52.18,51.81,52.13,582700.0,38.5976,38.8432,38.5678,38.806,582700.0
2015-05-21 10:00:00,52.12,52.75,52.09,52.64,437100.0,38.7986,39.2675,38.7762,39.1856,437100.0
2015-05-21 10:30:00,52.63,52.7,52.43,52.47,236200.0,39.1782,39.2303,39.0293,39.0591,236200.0
2015-05-21 11:00:00,52.47,52.69,52.41,52.61,251600.0,39.0591,39.2229,39.0144,39.1633,251600.0
2015-05-21 11:30:00,52.61,52.62,52.49,52.54,226800.0,39.1633,39.1708,39.074,39.1112,226800.0
2015-05-21 12:00:00,52.52,52.55,52.38,52.39,120600.0,39.0963,39.1186,38.9921,38.9995,120600.0
2015-05-21 12:30:00,52.38,52.49,52.33,52.44,111700.0,38.9921,39.074,38.9549,39.0368,111700.0
2015-05-21 13:00:00,52.45,52.46,52.37,52.42,125300.0,39.0442,39.0517,38.9847,39.0219,125300.0
2015-05-21 13:30:00,52.41,52.47,52.23,52.24,220800.0,39.0144,39.0591,38.8804,38.8879,220800.0
2015-05-21 14:00:00,52.24,52.48,52.21,52.43,107300.0,38.8879,39.0665,38.8655,39.0293,107300.0
2015-05-21 14:30:00,52.44,52.53,52.41,52.48,124600.0,39.0368,39.1038,39.0144,39.0665,124600.0
2015-05-21 15:00:00,52.48,52.54,52.45,52.53,231700.0,39.0665,39.1112,39.0442,39.1038,231700.0
2015-05-21 15:30:00,52.54,52.55,52.49,52.53,627100.0,39.1112,39.1186,39.074,39.1038,627100.0
2015-05-22 09:30:00,52.6,52.68,52.21,52.38,377300.0,39.1559,39.2154,38.8655,38.9921,377300.0
2015-05-22 10:00:00,52.36,52.38,52.11,52.21,248100.0,38.9772,38.9921,38.7911,38.8655,248100.0
2015-05-22 10:30:00,52.23,52.24,52.04,52.04,172700.0,38.8804,38.8879,38.739,38.739,172700.0
2015-05-22 11:00:00,52.04,52.23,52.04,52.08,159200.0,38.739,38.8804,38.739,38.7688,159200.0
2015-05-22 11:30:00,52.09,52.09,51.91,52.02,191800.0,38.7762,38.7762,38.6422,38.7241,191800.0
2015-05-22 12:00:00,52.03,52.06,51.99,52.01,127600.0,38.7316,38.7539,38.7018,38.7167,127600.0
2015-05-22 12:30:00,52.0,52.06,51.99,52.03,98000.0,38.7092,38.7539,38.7018,38.7316,98000.0
2015-05-22 13:00:00,52.03,52.12,51.99,52.02,239100.0,38.7316,38.7986,38.7018,38.7241,239100.0
2015-05-22 13:30:00,52.03,52.17,52.02,52.15,136700.0,38.7316,38.8358,38.7241,38.8209,136700.0
2015-05-22 14:00:00,52.15,52.15,51.95,52.01,204700.0,38.8209,38.8209,38.672,38.7167,204700.0
2015-05-22 14:30:00,52.02,52.02,51.88,51.99,183300.0,38.7241,38.7241,38.6199,38.7018,183300.0
2015-05-22 15:00:00,51.99,52.14,51.96,51.98,393900.0,38.7018,38.8134,38.6794,38.6943,393900.0
2015-05-22 15:30:00,51.98,52.07,51.93,51.96,594900.0,38.6943,38.7613,38.6571,38.6794,594900.0
2015-05-26 09:30:00,51.58,51.64,50.45,50.45,1111300.0,38.3966,38.4412,37.5554,37.5554,1111300.0
2015-05-26 10:00:00,50.45,50.51,50.03,50.26,883200.0,37.5554,37.6001,37.2427,37.414,883200.0
2015-05-26 10:30:00,50.26,50.47,50.13,50.29,415800.0,37.414,37.5703,37.3172,37.4363,415800.0
2015-05-26 11:00:00,50.29,50.32,50.08,50.17,489000.0,37.4363,37.4586,37.28,37.347,489000.0
2015-05-26 11:30:00,50.18,50.3,49.95,50.12,580100.0,37.3544,37.4437,37.1832,37.3097,580100.0
2015-05-26 12:00:00,50.14,50.24,50.06,50.11,233400.0,37.3246,37.3991,37.2651,37.3023,233400.0
2015-05-26 12:30:00,50.12,50.16,49.98,50.12,206600.0,37.3097,37.3395,37.2055,37.3097,206600.0
2015-05-26 13:00:00,50.12,50.15,49.99,50.13,215300.0,37.3097,37.3321,37.213,37.3172,215300.0
2015-05-26 13:30:00,50.13,50.13,49.99,50.02,291200.0,37.3172,37.3172,37.213,37.2353,291200.0
2015-05-26 14:00:00,50.03,50.09,49.81,49.82,574100.0,37.2427,37.2874,37.079,37.0864,574100.0
2015-05-26 14:30:00,49.81,49.87,49.58,49.58,524200.0,37.079,37.1236,36.9078,36.9078,524200.0
2015-05-26 15:00:00,49.59,50.02,49.57,49.99,827100.0,36.9152,37.2353,36.9003,37.213,827100.0
2015-05-26 15:30:00,49.99,50.09,49.94,49.94,1146400.0,37.213,37.2874,37.1757,37.1757,1146400.0
2015-05-27 09:30:00,50.14,50.33,49.64,50.11,659100.0,37.3246,37.4661,36.9524,37.3023,659100.0
2015-05-27 10:00:00,50.12,50.53,50.07,50.43,603600.0,37.3097,37.6149,37.2725,37.5405,603600.0
2015-05-27 10:30:00,50.41,50.47,50.1,50.18,362700.0,37.5256,37.5703,37.2948,37.3544,362700.0
2015-05-27 11:00:00,50.18,50.31,50.13,50.28,470800.0,37.3544,37.4512,37.3172,37.4288,470800.0
2015-05-27 11:30:00,50.28,50.37,50.19,50.32,220700.0,37.4288,37.4958,37.3618,37.4586,220700.0
2015-05-27 12:00:00,50.32,50.47,50.3,50.44,176900.0,37.4586,37.5703,37.4437,37.5479,176900.0
2015-05-27 12:30:00,50.44,50.49,50.33,50.44,129400.0,37.5479,37.5852,37.4661,37.5479,129400.0
2015-05-27 13:00:00,50.43,50.65,50.41,50.59,225700.0,37.5405,37.7043,37.5256,37.6596,225700.0
2015-05-27 13:30:00,50.61,50.64,50.57,50.61,179400.0,37.6745,37.6968,37.6447,37.6745,179400.0
2015-05-27 14:00:00,50.61,50.64,50.59,50.63,163400.0,37.6745,37.6968,37.6596,37.6894,163400.0
2015-05-27 14:30:00,50.64,50.67,50.57,50.62,169800.0,37.6968,37.7192,37.6447,37.6819,169800.0
2015-05-27 15:00:00,50.62,50.69,50.53,50.56,488600.0,37.6819,37.734,37.6149,37.6373,488600.0
2015-05-27 15:30:00,50.56,50.61,50.49,50.55,674800.0,37.6373,37.6745,37.5852,37.6298,674800.0
2015-05-28 09:30:00,50.51,51.06,50.22,50.92,526300.0,37.6001,38.0095,37.3842,37.9053,526300.0
2015-05-28 10:00:00,50.93,51.05,50.79,50.9,411800.0,37.9127,38.002,37.8085,37.8904,411800.0
2015-05-28 10:30:00,50.9,51.05,50.86,50.98,276300.0,37.8904,38.002,37.8606,37.9499,276300.0
2015-05-28 11:00:00,50.97,51.24,50.96,51.17,414400.0,37.9425,38.1435,37.935,38.0914,414400.0
2015-05-28 11:30:00,51.17,51.3,51.03,51.11,232400.0,38.0914,38.1881,37.9871,38.0467,232400.0
2015-05-28 12:00:00,51.11,51.22,51.0,51.09,244800.0,38.0467,38.1286,37.9648,38.0318,244800.0
2015-05-28 12:30:00,51.1,51.11,50.88,50.91,202900.0,38.0393,38.0467,37.8755,37.8978,202900.0
2015-05-28 13:00:00,50.91,51.03,50.9,51.02,160400.0,37.8978,37.9871,37.8904,37.9797,160400.0
2015-05-28 13:30:00,51.02,51.11,51.0,51.03,169100.0,37.9797,38.0467,37.9648,37.9871,169100.0
2015-05-28 14:00:00,51.03,51.1,50.97,51.09,193800.0,37.9871,38.0393,37.9425,38.0318,193800.0
2015-05-28 14:30:00,51.09,51.11,50.95,50.98,201600.0,38.0318,38.0467,37.9276,37.9499,201600.0
2015-05-28 15:00:00,50.99,51.04,50.88,50.95,276600.0,37.9574,37.9946,37.8755,37.9276,276600.0
2015-05-28 15:30:00,50.96,51.05,50.88,51.03,580400.0,37.935,38.002,37.8755,37.9871,580400.0
2015-05-29 09:30:00,51.31,51.52,51.02,51.38,888970.0,38.1956,38.3519,37.9797,38.2477,888970.0
2015-05-29 10:00:00,51.38,51.44,51.13,51.26,417471.0,38.2477,38.2924,38.0616,38.1584,417471.0
2015-05-29 10:30:00,51.25,51.31,50.89,51.03,268844.0,38.1509,38.1956,37.8829,37.9871,268844.0
2015-05-29 11:00:00,51.03,51.08,50.81,50.81,328171.0,37.9871,38.0244,37.8234,37.8234,328171.0
2015-05-29 11:30:00,50.81,51.13,50.75,51.08,225404.0,37.8234,38.0616,37.7787,38.0244,225404.0
2015-05-29 12:00:00,51.07,51.2,51.01,51.16,266315.0,38.0169,38.1137,37.9723,38.0839,266315.0
2015-05-29 12:30:00,51.15,51.2,50.86,50.89,326426.0,38.0765,38.1137,37.8606,37.8829,326426.0
2015-05-29 13:00:00,50.88,51.08,50.82,51.0,281660.0,37.8755,38.0244,37.8308,37.9648,281660.0
2015-05-29 13:30:00,50.99,51.01,50.85,50.98,281479.0,37.9574,37.9723,37.8532,37.9499,281479.0
2015-05-29 14:00:00,50.98,51.0,50.9,50.97,355321.0,37.9499,37.9648,37.8904,37.9425,355321.0
2015-05-29 14:30:00,50.97,51.0,50.84,50.91,675532.0,37.9425,37.9648,37.8457,37.8978,675532.0
2015-05-29 15:00:00,50.91,51.0,50.87,50.89,760065.0,37.8978,37.9648,37.868,37.8829,760065.0
2015-05-29 15:30:00,50.88,50.91,50.74,50.9,1523370.0,37.8755,37.8978,37.7713,37.8904,1523370.0
2015-06-01 09:30:00,50.18,50.18,49.68,49.99,848573.0,37.3544,37.3544,36.9822,37.213,848573.0
2015-06-01 10:00:00,50.0,50.18,49.98,50.13,536119.0,37.2204,37.3544,37.2055,37.3172,536119.0
2015-06-01 10:30:00,50.13,50.17,50.0,50.11,544276.0,37.3172,37.347,37.2204,37.3023,544276.0
2015-06-01 11:00:00,50.12,50.17,49.92,49.99,310652.0,37.3097,37.347,37.1609,37.213,310652.0
2015-06-01 11:30:00,49.99,50.07,49.95,50.0,260565.0,37.213,37.2725,37.1832,37.2204,260565.0
2015-06-01 12:00:00,50.0,50.13,49.91,49.98,400857.0,37.2204,37.3172,37.1534,37.2055,400857.0
2015-06-01 12:30:00,49.99,50.11,49.89,50.0,492117.0,37.213,37.3023,37.1385,37.2204,492117.0
2015-06-01 13:00:00,50.0,50.03,49.84,50.03,261916.0,37.2204,37.2427,37.1013,37.2427,261916.0
2015-06-01 13:30:00,50.03,50.1,49.98,50.06,168181.0,37.2427,37.2948,37.2055,37.2651,168181.0
2015-06-01 14:00:00,50.06,50.06,49.9,49.94,350353.0,37.2651,37.2651,37.146,37.1757,350353.0
2015-06-01 14:30:00,49.94,50.0,49.91,49.97,197220.0,37.1757,37.2204,37.1534,37.1981,197220.0
2015-06-01 15:00:00,49.97,50.02,49.95,50.01,346871.0,37.1981,37.2353,37.1832,37.2279,346871.0
2015-06-01 15:30:00,50.01,50.01,49.87,49.94,752415.0,37.2279,37.2279,37.1236,37.1757,752415.0
2015-06-02 09:30:00,49.95,50.67,49.8,50.59,406834.0,37.1832,37.7192,37.0715,37.6596,406834.0
2015-06-02 10:00:00,50.6,50.62,50.36,50.46,282177.0,37.6671,37.6819,37.4884,37.5628,282177.0
2015-06-02 10:30:00,50.46,50.73,50.45,50.55,244268.0,37.5628,37.7638,37.5554,37.6298,244268.0
2015-06-02 11:00:00,50.55,50.69,50.5,50.55,171370.0,37.6298,37.734,37.5926,37.6298,171370.0
2015-06-02 11:30:00,50.55,50.74,50.55,50.68,113569.0,37.6298,37.7713,37.6298,37.7266,113569.0
2015-06-02 12:00:00,50.67,50.89,50.65,50.74,206611.0,37.7192,37.8829,37.7043,37.7713,206611.0
2015-06-02 12:30:00,50.73,50.83,50.63,50.75,114686.0,37.7638,37.8383,37.6894,37.7787,114686.0
2015-06-02 13:00:00,50.75,50.96,50.75,50.95,152909.0,37.7787,37.935,37.7787,37.9276,152909.0
2015-06-02 13:30:00,50.95,51.12,50.92,51.04,229834.0,37.9276,38.0541,37.9053,37.9946,229834.0
2015-06-02 14:00:00,51.04,51.06,50.9,50.91,264218.0,37.9946,38.0095,37.8904,37.8978,264218.0
2015-06-02 14:30:00,50.9,50.98,50.84,50.93,200339.0,37.8904,37.9499,37.8457,37.9127,200339.0
2015-06-02 15:00:00,50.91,50.93,50.82,50.87,363231.0,37.8978,37.9127,37.8308,37.868,363231.0
2015-06-02 15:30:00,50.87,50.97,50.85,50.96,806361.0,37.868,37.9425,37.8532,37.935,806361.0
2015-06-03 09:30:00,51.0,51.62,51.0,51.47,678118.0,37.9648,38.4263,37.9648,38.3147,678118.0
2015-06-03 10:00:00,51.47,52.38,51.32,52.26,969531.0,38.3147,38.9921,38.203,38.9028,969531.0
2015-06-03 10:30:00,52.27,52.68,52.16,52.4,898015.0,38.9102,39.2154,38.8283,39.007,898015.0
2015-06-03 11:00:00,52.4,52.52,52.24,52.25,476620.0,39.007,39.0963,38.8879,38.8953,476620.0
2015-06-03 11:30:00,52.24,52.25,51.95,52.06,410241.0,38.8879,38.8953,38.672,38.7539,410241.0
2015-06-03 12:00:00,52.05,52.29,52.04,52.24,298068.0,38.7464,38.9251,38.739,38.8879,298068.0
2015-06-03 12:30:00,52.24,52.51,52.24,52.5,427475.0,38.8879,39.0889,38.8879,39.0814,427475.0
2015-06-03 13:00:00,52.48,52.49,52.31,52.31,205947.0,39.0665,39.074,38.94,38.94,205947.0
2015-06-03 13:30:00,52.32,52.32,52.24,52.27,259546.0,38.9474,38.9474,38.8879,38.9102,259546.0
2015-06-03 14:00:00,52.27,52.5,52.26,52.46,333582.0,38.9102,39.0814,38.9028,39.0517,333582.0
2015-06-03 14:30:00,52.45,52.63,52.45,52.51,335557.0,39.0442,39.1782,39.0442,39.0889,335557.0
2015-06-03 15:00:00,52.51,52.6,52.44,52.51,679891.0,39.0889,39.1559,39.0368,39.0889,679891.0
2015-06-03 15:30:00,52.51,52.52,52.34,52.51,1260524.0,39.0889,39.0963,38.9623,39.0889,1260524.0
2015-06-04 09:30:00,53.35,54.65,53.1,54.57,2366801.0,39.7142,40.6819,39.5281,40.6224,2366801.0
2015-06-04 10:00:00,54.59,54.88,54.45,54.48,1500767.0,40.6372,40.8531,40.533,40.5554,1500767.0
2015-06-04 10:30:00,54.48,55.0,54.46,54.91,1034232.0,40.5554,40.9424,40.5405,40.8755,1034232.0
2015-06-04 11:00:00,54.9,54.96,54.81,54.9,826962.0,40.868,40.9127,40.801,40.868,826962.0
2015-06-04 11:30:00,54.9,54.98,54.88,54.88,752034.0,40.868,40.9276,40.8531,40.8531,752034.0
2015-06-04 12:00:00,54.89,55.2,54.89,55.19,928536.0,40.8606,41.0913,40.8606,41.0839,928536.0
2015-06-04 12:30:00,55.2,55.36,55.03,55.2,787807.0,41.0913,41.2104,40.9648,41.0913,787807.0
2015-06-04 13:00:00,55.19,55.24,54.8,54.98,711020.0,41.0839,41.1211,40.7936,40.9276,711020.0
2015-06-04 13:30:00,54.97,54.97,54.67,54.94,693611.0,40.9201,40.9201,40.6968,40.8978,693611.0
2015-06-04 14:00:00,54.92,55.19,54.85,54.97,477788.0,40.8829,41.0839,40.8308,40.9201,477788.0
2015-06-04 14:30:00,54.97,55.0,54.88,54.92,359919.0,40.9201,40.9424,40.8531,40.8829,359919.0
2015-06-04 15:00:00,54.92,55.04,54.88,54.9,482992.0,40.8829,40.9722,40.8531,40.868,482992.0
2015-06-04 15:30:00,54.9,55.0,54.81,55.0,1275534.0,40.868,40.9424,40.801,40.9424,1275534.0
2015-06-05 09:30:00,54.94,55.2,54.14,55.17,1118987.0,40.8978,41.0913,40.3023,41.069,1118987.0
2015-06-05 10:00:00,55.17,55.23,54.56,54.96,940945.0,41.069,41.1137,40.6149,40.9127,940945.0
2015-06-05 10:30:00,54.95,55.11,54.59,54.69,590157.0,40.9052,41.0243,40.6372,40.7117,590157.0
2015-06-05 11:00:00,54.7,54.97,54.63,54.64,712341.0,40.7191,40.9201,40.667,40.6745,712341.0
2015-06-05 11:30:00,54.63,54.64,54.39,54.4,243793.0,40.667,40.6745,40.4884,40.4958,243793.0
2015-06-05 12:00:00,54.4,54.82,54.36,54.8,476643.0,40.4958,40.8085,40.466,40.7936,476643.0
2015-06-05 12:30:00,54.8,54.9,54.63,54.77,455556.0,40.7936,40.868,40.667,40.7712,455556.0
2015-06-05 13:00:00,54.78,54.95,54.63,54.89,369586.0,40.7787,40.9052,40.667,40.8606,369586.0
2015-06-05 13:30:00,54.89,54.99,54.83,54.92,464577.0,40.8606,40.935,40.8159,40.8829,464577.0
2015-06-05 14:00:00,54.92,55.06,54.91,55.05,436347.0,40.8829,40.9871,40.8755,40.9797,436347.0
2015-06-05 14:30:00,55.04,55.04,54.85,54.9,366212.0,40.9722,40.9722,40.8308,40.868,366212.0
2015-06-05 15:00:00,54.91,55.03,54.84,54.97,581361.0,40.8755,40.9648,40.8233,40.9201,581361.0
2015-06-05 15:30:00,54.97,55.03,54.83,55.01,848633.0,40.9201,40.9648,40.8159,40.9499,848633.0
2015-06-08 09:30:00,53.19,53.26,52.17,52.93,1627796.0,39.5951,39.6472,38.8358,39.4015,1627796.0
2015-06-08 10:00:00,52.93,53.11,52.61,53.05,589698.0,39.4015,39.5355,39.1633,39.4909,589698.0
2015-06-08 10:30:00,53.05,53.06,52.83,52.91,355766.0,39.4909,39.4983,39.3271,39.3866,355766.0
2015-06-08 11:00:00,52.9,52.97,52.66,52.66,281247.0,39.3792,39.4313,39.2005,39.2005,281247.0
2015-06-08 11:30:00,52.65,52.75,52.47,52.5,335399.0,39.1931,39.2675,39.0591,39.0814,335399.0
2015-06-08 12:00:00,52.5,52.8,52.45,52.73,234610.0,39.0814,39.3047,39.0442,39.2526,234610.0
2015-06-08 12:30:00,52.74,52.77,52.53,52.54,194925.0,39.2601,39.2824,39.1038,39.1112,194925.0
2015-06-08 13:00:00,52.53,52.72,52.44,52.49,243266.0,39.1038,39.2452,39.0368,39.074,243266.0
2015-06-08 13:30:00,52.5,52.6,52.46,52.53,142119.0,39.0814,39.1559,39.0517,39.1038,142119.0
2015-06-08 14:00:00,52.53,52.61,52.45,52.6,210815.0,39.1038,39.1633,39.0442,39.1559,210815.0
2015-06-08 14:30:00,52.6,52.66,52.52,52.63,279503.0,39.1559,39.2005,39.0963,39.1782,279503.0
2015-06-08 15:00:00,52.63,52.63,52.39,52.4,393125.0,39.1782,39.1782,38.9995,39.007,393125.0
2015-06-08 15:30:00,52.4,52.43,52.14,52.21,1024118.0,39.007,39.0293,38.8134,38.8655,1024118.0
2015-06-09 09:30:00,51.92,52.54,51.75,52.18,638230.0,38.6497,39.1112,38.5231,38.8432,638230.0
2015-06-09 10:00:00,52.17,52.17,51.91,51.97,383101.0,38.8358,38.8358,38.6422,38.6869,383101.0
2015-06-09 10:30:00,51.97,52.34,51.94,52.21,394923.0,38.6869,38.9623,38.6646,38.8655,394923.0
2015-06-09 11:00:00,52.21,52.25,52.07,52.2,257157.0,38.8655,38.8953,38.7613,38.8581,257157.0
2015-06-09 11:30:00,52.2,52.27,52.05,52.1,420871.0,38.8581,38.9102,38.7464,38.7837,420871.0
2015-06-09 12:00:00,52.1,52.22,52.06,52.11,203528.0,38.7837,38.873,38.7539,38.7911,203528.0
2015-06-09 12:30:00,52.11,52.2,52.0,52.15,132933.0,38.7911,38.8581,38.7092,38.8209,132933.0
2015-06-09 13:00:00,52.16,52.22,52.09,52.2,150902.0,38.8283,38.873,38.7762,38.8581,150902.0
2015-06-09 13:30:00,52.2,52.26,52.05,52.1,141069.0,38.8581,38.9028,38.7464,38.7837,141069.0
2015-06-09 14:00:00,52.11,52.16,52.06,52.14,112065.0,38.7911,38.8283,38.7539,38.8134,112065.0
2015-06-09 14:30:00,52.14,52.22,52.06,52.12,152409.0,38.8134,38.873,38.7539,38.7986,152409.0
2015-06-09 15:00:00,52.12,52.15,51.64,51.82,985497.0,38.7986,38.8209,38.4412,38.5752,985497.0
2015-06-09 15:30:00,51.81,52.0,51.77,51.93,755741.0,38.5678,38.7092,38.538,38.6571,755741.0
2015-06-10 09:30:00,52.35,52.41,51.75,52.21,345287.0,38.9698,39.0144,38.5231,38.8655,345287.0
2015-06-10 10:00:00,52.21,52.45,52.15,52.27,216994.0,38.8655,39.0442,38.8209,38.9102,216994.0
2015-06-10 10:30:00,52.28,52.33,52.1,52.13,195807.0,38.9177,38.9549,38.7837,38.806,195807.0
2015-06-10 11:00:00,52.13,52.19,51.94,51.95,385363.0,38.806,38.8507,38.6646,38.672,385363.0
2015-06-10 11:30:00,51.96,52.19,51.9,52.16,225118.0,38.6794,38.8507,38.6348,38.8283,225118.0
2015-06-10 12:00:00,52.16,52.3,52.11,52.29,139847.0,38.8283,38.9325,38.7911,38.9251,139847.0
2015-06-10 12:30:00,52.29,52.29,52.13,52.17,104469.0,38.9251,38.9251,38.806,38.8358,104469.0
2015-06-10 13:00:00,52.17,52.17,52.05,52.1,98968.0,38.8358,38.8358,38.7464,38.7837,98968.0
2015-06-10 13:30:00,52.09,52.15,52.07,52.09,503247.0,38.7762,38.8209,38.7613,38.7762,503247.0
2015-06-10 14:00:00,52.09,52.23,52.08,52.18,114924.0,38.7762,38.8804,38.7688,38.8432,114924.0
2015-06-10 14:30:00,52.19,52.22,52.16,52.17,113110.0,38.8507,38.873,38.8283,38.8358,113110.0
2015-06-10 15:00:00,52.17,52.28,52.16,52.21,222976.0,38.8358,38.9177,38.8283,38.8655,222976.0
2015-06-10 15:30:00,52.21,52.25,52.17,52.22,446864.0,38.8655,38.8953,38.8358,38.873,446864.0
2015-06-11 09:30:00,52.33,52.55,52.04,52.1,221638.0,38.9549,39.1186,38.739,38.7837,221638.0
2015-06-11 10:00:00,52.12,52.22,51.95,51.97,226199.0,38.7986,38.873,38.672,38.6869,226199.0
2015-06-11 10:30:00,51.97,51.98,51.76,51.87,272514.0,38.6869,38.6943,38.5306,38.6124,272514.0
2015-06-11 11:00:00,51.87,52.05,51.83,52.05,213298.0,38.6124,38.7464,38.5827,38.7464,213298.0
2015-06-11 11:30:00,52.06,52.27,52.05,52.18,148512.0,38.7539,38.9102,38.7464,38.8432,148512.0
2015-06-11 12:00:00,52.17,52.35,52.16,52.27,98114.0,38.8358,38.9698,38.8283,38.9102,98114.0
2015-06-11 12:30:00,52.26,52.57,52.26,52.57,150944.0,38.9028,39.1335,38.9028,39.1335,150944.0
2015-06-11 13:00:00,52.58,52.75,52.53,52.74,191062.0,39.141,39.2675,39.1038,39.2601,191062.0
2015-06-11 13:30:00,52.74,52.96,52.67,52.93,230106.0,39.2601,39.4239,39.208,39.4015,230106.0
2015-06-11 14:00:00,52.93,53.12,52.88,53.09,383469.0,39.4015,39.543,39.3643,39.5206,383469.0
2015-06-11 14:30:00,53.09,53.22,53.01,53.22,268000.0,39.5206,39.6174,39.4611,39.6174,268000.0
2015-06-11 15:00:00,53.21,53.37,53.16,53.31,468333.0,39.61,39.7291,39.5727,39.6844,468333.0
2015-06-11 15:30:00,53.3,53.41,53.23,53.32,919191.0,39.677,39.7588,39.6248,39.6918,919191.0
2015-06-12 09:30:00,52.89,52.95,52.48,52.7,324110.0,39.3717,39.4164,39.0665,39.2303,324110.0
2015-06-12 10:00:00,52.7,52.84,52.15,52.25,544491.0,39.2303,39.3345,38.8209,38.8953,544491.0
2015-06-12 10:30:00,52.25,52.27,52.01,52.15,271625.0,38.8953,38.9102,38.7167,38.8209,271625.0
2015-06-12 11:00:00,52.15,52.45,52.1,52.4,261674.0,38.8209,39.0442,38.7837,39.007,261674.0
2015-06-12 11:30:00,52.39,52.46,52.16,52.31,145637.0,38.9995,39.0517,38.8283,38.94,145637.0
2015-06-12 12:00:00,52.31,52.41,52.26,52.36,76315.0,38.94,39.0144,38.9028,38.9772,76315.0
2015-06-12 12:30:00,52.37,52.43,52.31,52.31,78414.0,38.9847,39.0293,38.94,38.94,78414.0
2015-06-12 13:00:00,52.32,52.32,52.19,52.28,94962.0,38.9474,38.9474,38.8507,38.9177,94962.0
2015-06-12 13:30:00,52.29,52.3,52.15,52.29,115972.0,38.9251,38.9325,38.8209,38.9251,115972.0
2015-06-12 14:00:00,52.29,52.29,52.2,52.24,106524.0,38.9251,38.9251,38.8581,38.8879,106524.0
2015-06-12 14:30:00,52.25,52.25,52.11,52.13,149709.0,38.8953,38.8953,38.7911,38.806,149709.0
2015-06-12 15:00:00,52.13,52.28,52.12,52.2,205746.0,38.806,38.9177,38.7986,38.8581,205746.0
2015-06-12 15:30:00,52.2,52.33,52.2,52.23,465963.0,38.8581,38.9549,38.8581,38.8804,465963.0
2015-06-15 09:30:00,51.98,52.53,51.8,52.29,540575.0,38.6943,39.1038,38.5603,38.9251,540575.0
2015-06-15 10:00:00,52.27,52.28,52.01,52.17,199496.0,38.9102,38.9177,38.7167,38.8358,199496.0
2015-06-15 10:30:00,52.15,52.19,52.05,52.06,103748.0,38.8209,38.8507,38.7464,38.7539,103748.0
2015-06-15 11:00:00,52.07,52.36,52.07,52.27,134004.0,38.7613,38.9772,38.7613,38.9102,134004.0
2015-06-15 11:30:00,52.27,52.29,52.15,52.17,183501.0,38.9102,38.9251,38.8209,38.8358,183501.0
2015-06-15 12:00:00,52.16,52.24,52.1,52.15,111410.0,38.8283,38.8879,38.7837,38.8209,111410.0
2015-06-15 12:30:00,52.16,52.17,52.09,52.15,75999.0,38.8283,38.8358,38.7762,38.8209,75999.0
2015-06-15 13:00:00,52.16,52.27,52.11,52.25,100238.0,38.8283,38.9102,38.7911,38.8953,100238.0
2015-06-15 13:30:00,52.25,52.25,52.04,52.07,129283.0,38.8953,38.8953,38.739,38.7613,129283.0
2015-06-15 14:00:00,52.07,52.15,52.0,52.14,93823.0,38.7613,38.8209,38.7092,38.8134,93823.0
2015-06-15 14:30:00,52.14,52.16,51.99,52.03,193538.0,38.8134,38.8283,38.7018,38.7316,193538.0
2015-06-15 15:00:00,52.03,52.12,52.0,52.11,172677.0,38.7316,38.7986,38.7092,38.7911,172677.0
2015-06-15 15:30:00,52.11,52.16,51.99,52.02,639315.0,38.7911,38.8283,38.7018,38.7241,639315.0
2015-06-16 09:30:00,51.93,52.13,51.83,52.13,472618.0,38.6571,38.806,38.5827,38.806,472618.0
2015-06-16 10:00:00,52.13,52.21,52.0,52.13,217276.0,38.806,38.8655,38.7092,38.806,217276.0
2015-06-16 10:30:00,52.13,52.92,52.05,52.59,476664.0,38.806,39.3941,38.7464,39.1484,476664.0
2015-06-16 11:00:00,52.6,52.6,52.34,52.41,305996.0,39.1559,39.1559,38.9623,39.0144,305996.0
2015-06-16 11:30:00,52.41,52.43,52.24,52.31,141429.0,39.0144,39.0293,38.8879,38.94,141429.0
2015-06-16 12:00:00,52.29,52.32,52.17,52.21,106182.0,38.9251,38.9474,38.8358,38.8655,106182.0
2015-06-16 12:30:00,52.21,52.32,52.2,52.3,102248.0,38.8655,38.9474,38.8581,38.9325,102248.0
2015-06-16 13:00:00,52.32,52.32,52.13,52.24,100272.0,38.9474,38.9474,38.806,38.8879,100272.0
2015-06-16 13:30:00,52.24,52.28,52.17,52.21,117758.0,38.8879,38.9177,38.8358,38.8655,117758.0
2015-06-16 14:00:00,52.21,52.3,52.15,52.2,146696.0,38.8655,38.9325,38.8209,38.8581,146696.0
2015-06-16 14:30:00,52.2,52.22,52.15,52.18,104169.0,38.8581,38.873,38.8209,38.8432,104169.0
2015-06-16 15:00:00,52.17,52.28,52.15,52.23,171548.0,38.8358,38.9177,38.8209,38.8804,171548.0
2015-06-16 15:30:00,52.23,52.3,52.19,52.24,465461.0,38.8804,38.9325,38.8507,38.8879,465461.0
2015-06-17 09:30:00,52.72,52.93,52.45,52.58,554227.0,39.2452,39.4015,39.0442,39.141,554227.0
2015-06-17 10:00:00,52.58,52.91,52.58,52.89,210419.0,39.141,39.3866,39.141,39.3717,210419.0
2015-06-17 10:30:00,52.89,52.92,52.82,52.88,174410.0,39.3717,39.3941,39.3196,39.3643,174410.0
2015-06-17 11:00:00,52.89,52.9,52.7,52.74,211608.0,39.3717,39.3792,39.2303,39.2601,211608.0
2015-06-17 11:30:00,52.74,52.82,52.73,52.77,166076.0,39.2601,39.3196,39.2526,39.2824,166076.0
2015-06-17 12:00:00,52.77,52.85,52.75,52.82,195033.0,39.2824,39.342,39.2675,39.3196,195033.0
2015-06-17 12:30:00,52.82,52.87,52.76,52.86,230408.0,39.3196,39.3569,39.275,39.3494,230408.0
2015-06-17 13:00:00,52.85,53.02,52.84,53.01,366548.0,39.342,39.4685,39.3345,39.4611,366548.0
2015-06-17 13:30:00,53.02,53.05,52.82,52.86,279627.0,39.4685,39.4909,39.3196,39.3494,279627.0
2015-06-17 14:00:00,52.86,53.11,52.83,53.02,278549.0,39.3494,39.5355,39.3271,39.4685,278549.0
2015-06-17 14:30:00,53.0,53.15,52.95,53.15,315734.0,39.4536,39.5653,39.4164,39.5653,315734.0
2015-06-17 15:00:00,53.15,53.23,53.04,53.21,384729.0,39.5653,39.6248,39.4834,39.61,384729.0
2015-06-17 15:30:00,53.2,53.22,53.1,53.14,834573.0,39.6025,39.6174,39.5281,39.5578,834573.0
2015-06-18 09:30:00,52.63,53.39,52.63,53.26,552297.0,39.6467,40.2192,39.6467,40.1213,552297.0
2015-06-18 10:00:00,53.3,53.42,53.2,53.24,360900.0,40.1514,40.2418,40.0761,40.1062,360900.0
2015-06-18 10:30:00,53.25,53.44,53.11,53.43,340781.0,40.1137,40.2568,40.0083,40.2493,340781.0
2015-06-18 11:00:00,53.42,53.73,53.36,53.71,324636.0,40.2418,40.4753,40.1966,40.4602,324636.0
2015-06-18 11:30:00,53.71,54.01,53.59,53.98,648054.0,40.4602,40.6862,40.3698,40.6636,648054.0
2015-06-18 12:00:00,53.97,54.28,53.82,54.22,499200.0,40.6561,40.8896,40.5431,40.8444,499200.0
2015-06-18 12:30:00,54.21,54.3,53.95,54.15,445844.0,40.8369,40.9047,40.641,40.7917,445844.0
2015-06-18 13:00:00,54.16,54.2,53.87,54.09,475937.0,40.7992,40.8294,40.5808,40.7465,475937.0
2015-06-18 13:30:00,54.09,54.17,53.97,54.16,370643.0,40.7465,40.8068,40.6561,40.7992,370643.0
2015-06-18 14:00:00,54.15,54.49,54.13,54.41,536785.0,40.7917,41.0478,40.7766,40.9876,536785.0
2015-06-18 14:30:00,54.41,54.5,54.3,54.45,638567.0,40.9876,41.0554,40.9047,41.0177,638567.0
2015-06-18 15:00:00,54.43,54.47,54.27,54.34,752054.0,41.0026,41.0328,40.8821,40.9348,752054.0
2015-06-18 15:30:00,54.34,54.46,54.31,54.36,1608904.0,40.9348,41.0252,40.9122,40.9499,1608904.0
2015-06-19 09:30:00,53.97,54.25,53.54,53.69,705780.0,40.6561,40.867,40.3322,40.4452,705780.0
2015-06-19 10:00:00,53.68,53.8,53.59,53.78,298132.0,40.4376,40.528,40.3698,40.513,298132.0
2015-06-19 10:30:00,53.79,53.89,53.7,53.75,257854.0,40.5205,40.5958,40.4527,40.4904,257854.0
2015-06-19 11:00:00,53.76,53.76,53.63,53.72,537139.0,40.4979,40.4979,40.4,40.4678,537139.0
2015-06-19 11:30:00,53.72,53.73,53.65,53.7,260349.0,40.4678,40.4753,40.415,40.4527,260349.0
2015-06-19 12:00:00,53.7,53.71,53.59,53.66,270205.0,40.4527,40.4602,40.3698,40.4226,270205.0
2015-06-19 12:30:00,53.66,53.66,53.49,53.53,203443.0,40.4226,40.4226,40.2945,40.3246,203443.0
2015-06-19 13:00:00,53.53,53.55,53.45,53.48,144904.0,40.3246,40.3397,40.2644,40.287,144904.0
2015-06-19 13:30:00,53.48,53.57,53.46,53.54,180592.0,40.287,40.3548,40.2719,40.3322,180592.0
2015-06-19 14:00:00,53.55,53.55,53.35,53.35,130427.0,40.3397,40.3397,40.189,40.189,130427.0
2015-06-19 14:30:00,53.36,53.38,53.16,53.16,193528.0,40.1966,40.2116,40.0459,40.0459,193528.0
2015-06-19 15:00:00,53.17,53.32,53.11,53.12,425876.0,40.0535,40.1664,40.0083,40.0158,425876.0
2015-06-19 15:30:00,53.13,53.24,53.05,53.07,754204.0,40.0233,40.1062,39.9631,39.9781,754204.0
2015-06-22 09:30:00,53.56,53.56,52.39,52.39,471134.0,40.3472,40.3472,39.4659,39.4659,471134.0
2015-06-22 10:00:00,52.38,52.81,52.35,52.55,332905.0,39.4583,39.7823,39.4357,39.5864,332905.0
2015-06-22 10:30:00,52.53,52.84,52.45,52.8,213653.0,39.5713,39.8049,39.5111,39.7747,213653.0
2015-06-22 11:00:00,52.79,53.02,52.72,52.86,213176.0,39.7672,39.9405,39.7145,39.8199,213176.0
2015-06-22 11:30:00,52.86,52.9,52.65,52.74,188444.0,39.8199,39.8501,39.6617,39.7295,188444.0
2015-06-22 12:00:00,52.73,52.79,52.67,52.71,146801.0,39.722,39.7672,39.6768,39.7069,146801.0
2015-06-22 12:30:00,52.71,52.78,52.68,52.78,105234.0,39.7069,39.7597,39.6843,39.7597,105234.0
2015-06-22 13:00:00,52.78,53.02,52.77,52.82,157034.0,39.7597,39.9405,39.7521,39.7898,157034.0
2015-06-22 13:30:00,52.82,52.96,52.74,52.92,137618.0,39.7898,39.8953,39.7295,39.8651,137618.0
2015-06-22 14:00:00,52.92,53.04,52.86,53.01,101624.0,39.8651,39.9555,39.8199,39.9329,101624.0
2015-06-22 14:30:00,53.02,53.05,52.95,53.03,153609.0,39.9405,39.9631,39.8877,39.948,153609.0
2015-06-22 15:00:00,53.03,53.04,52.97,52.97,149728.0,39.948,39.9555,39.9028,39.9028,149728.0
2015-06-22 15:30:00,52.97,53.03,52.8,52.83,553462.0,39.9028,39.948,39.7747,39.7973,553462.0
2015-06-23 09:30:00,52.73,52.83,52.13,52.18,482363.0,39.722,39.7973,39.27,39.3077,482363.0
2015-06-23 10:00:00,52.2,52.38,51.91,52.38,597646.0,39.3227,39.4583,39.1043,39.4583,597646.0
2015-06-23 10:30:00,52.39,52.61,52.22,52.31,229409.0,39.4659,39.6316,39.3378,39.4056,229409.0
2015-06-23 11:00:00,52.31,52.8,52.3,52.63,184757.0,39.4056,39.7747,39.3981,39.6467,184757.0
2015-06-23 11:30:00,52.62,52.72,52.42,52.44,135934.0,39.6391,39.7145,39.4885,39.5035,135934.0
2015-06-23 12:00:00,52.44,52.48,52.33,52.44,231354.0,39.5035,39.5337,39.4207,39.5035,231354.0
2015-06-23 12:30:00,52.44,52.52,52.42,52.45,84409.0,39.5035,39.5638,39.4885,39.5111,84409.0
2015-06-23 13:00:00,52.45,52.63,52.45,52.61,66734.0,39.5111,39.6467,39.5111,39.6316,66734.0
2015-06-23 13:30:00,52.6,52.62,52.51,52.57,74032.0,39.6241,39.6391,39.5563,39.6015,74032.0
2015-06-23 14:00:00,52.56,52.7,52.56,52.7,74741.0,39.5939,39.6994,39.5939,39.6994,74741.0
2015-06-23 14:30:00,52.71,52.81,52.65,52.76,128378.0,39.7069,39.7823,39.6617,39.7446,128378.0
2015-06-23 15:00:00,52.76,52.97,52.74,52.97,141519.0,39.7446,39.9028,39.7295,39.9028,141519.0
2015-06-23 15:30:00,52.96,53.0,52.8,52.82,364550.0,39.8953,39.9254,39.7747,39.7898,364550.0
2015-06-24 09:30:00,52.82,53.04,52.55,53.01,389534.0,39.7898,39.9555,39.5864,39.9329,389534.0
2015-06-24 10:00:00,53.02,53.03,52.65,52.76,400231.0,39.9405,39.948,39.6617,39.7446,400231.0
2015-06-24 10:30:00,52.75,52.78,52.5,52.59,406691.0,39.7371,39.7597,39.5487,39.6165,406691.0
2015-06-24 11:00:00,52.59,52.6,52.38,52.45,160372.0,39.6165,39.6241,39.4583,39.5111,160372.0
2015-06-24 11:30:00,52.45,52.49,52.29,52.3,134098.0,39.5111,39.5412,39.3905,39.3981,134098.0
2015-06-24 12:00:00,52.3,52.31,52.21,52.25,139895.0,39.3981,39.4056,39.3303,39.3604,139895.0
2015-06-24 12:30:00,52.24,52.25,52.2,52.23,94564.0,39.3529,39.3604,39.3227,39.3453,94564.0
2015-06-24 13:00:00,52.24,52.24,52.05,52.07,186921.0,39.3529,39.3529,39.2097,39.2248,186921.0
2015-06-24 13:30:00,52.07,52.14,52.05,52.12,142709.0,39.2248,39.2775,39.2097,39.2625,142709.0
2015-06-24 14:00:00,52.12,52.19,52.05,52.07,182141.0,39.2625,39.3152,39.2097,39.2248,182141.0
2015-06-24 14:30:00,52.07,52.17,52.06,52.12,243707.0,39.2248,39.3001,39.2173,39.2625,243707.0
2015-06-24 15:00:00,52.13,52.14,51.84,51.93,438039.0,39.27,39.2775,39.0516,39.1193,438039.0
2015-06-24 15:30:00,51.93,51.99,51.81,51.91,682011.0,39.1193,39.1645,39.029,39.1043,682011.0
2015-06-25 09:30:00,52.13,52.26,51.75,51.9,334756.0,39.27,39.3679,38.9838,39.0968,334756.0
2015-06-25 10:00:00,51.9,51.99,51.76,51.79,262689.0,39.0968,39.1645,38.9913,39.0139,262689.0
2015-06-25 10:30:00,51.79,51.8,51.65,51.72,188525.0,39.0139,39.0214,38.9084,38.9612,188525.0
2015-06-25 11:00:00,51.71,51.8,51.7,51.73,140402.0,38.9536,39.0214,38.9461,38.9687,140402.0
2015-06-25 11:30:00,51.73,51.79,51.65,51.66,137374.0,38.9687,39.0139,38.9084,38.916,137374.0
2015-06-25 12:00:00,51.66,51.71,51.66,51.71,89608.0,38.916,38.9536,38.916,38.9536,89608.0
2015-06-25 12:30:00,51.7,51.76,51.69,51.75,107833.0,38.9461,38.9913,38.9386,38.9838,107833.0
2015-06-25 13:00:00,51.74,51.88,51.74,51.82,120287.0,38.9762,39.0817,38.9762,39.0365,120287.0
2015-06-25 13:30:00,51.82,51.83,51.62,51.63,132096.0,39.0365,39.044,38.8858,38.8934,132096.0
2015-06-25 14:00:00,51.64,51.64,51.49,51.56,260831.0,38.9009,38.9009,38.7879,38.8406,260831.0
2015-06-25 14:30:00,51.56,51.6,51.5,51.58,246990.0,38.8406,38.8708,38.7954,38.8557,246990.0
2015-06-25 15:00:00,51.59,51.73,51.58,51.73,237718.0,38.8632,38.9687,38.8557,38.9687,237718.0
2015-06-25 15:30:00,51.72,51.73,51.58,51.59,467626.0,38.9612,38.9687,38.8557,38.8632,467626.0
2015-06-26 09:30:00,51.41,51.41,50.82,51.11,546438.0,38.7276,38.7276,38.2832,38.5016,546438.0
2015-06-26 10:00:00,51.11,51.4,51.11,51.31,368747.0,38.5016,38.7201,38.5016,38.6523,368747.0
2015-06-26 10:30:00,51.32,51.38,51.05,51.09,292179.0,38.6598,38.705,38.4564,38.4866,292179.0
2015-06-26 11:00:00,51.08,51.26,51.07,51.26,140702.0,38.479,38.6146,38.4715,38.6146,140702.0
2015-06-26 11:30:00,51.26,51.4,51.21,51.33,183099.0,38.6146,38.7201,38.577,38.6674,183099.0
2015-06-26 12:00:00,51.33,51.48,51.29,51.46,168967.0,38.6674,38.7804,38.6372,38.7653,168967.0
2015-06-26 12:30:00,51.47,51.47,51.12,51.13,150129.0,38.7728,38.7728,38.5092,38.5167,150129.0
2015-06-26 13:00:00,51.13,51.22,51.04,51.15,144244.0,38.5167,38.5845,38.4489,38.5318,144244.0
2015-06-26 13:30:00,51.15,51.29,51.11,51.28,163500.0,38.5318,38.6372,38.5016,38.6297,163500.0
2015-06-26 14:00:00,51.28,51.32,51.18,51.26,274264.0,38.6297,38.6598,38.5544,38.6146,274264.0
2015-06-26 14:30:00,51.26,51.29,51.21,51.24,118997.0,38.6146,38.6372,38.577,38.5996,118997.0
2015-06-26 15:00:00,51.25,51.39,51.24,51.35,243028.0,38.6071,38.7126,38.5996,38.6824,243028.0
2015-06-26 15:30:00,51.35,51.39,51.11,51.2,572534.0,38.6824,38.7126,38.5016,38.5694,572534.0
2015-06-29 09:30:00,50.13,50.91,49.94,50.62,703454.0,37.7634,38.351,37.6203,38.1325,703454.0
2015-06-29 10:00:00,50.63,50.74,50.41,50.42,197984.0,38.14,38.2229,37.9743,37.9819,197984.0
2015-06-29 10:30:00,50.41,50.64,50.41,50.51,280502.0,37.9743,38.1476,37.9743,38.0497,280502.0
2015-06-29 11:00:00,50.51,50.55,50.37,50.5,209894.0,38.0497,38.0798,37.9442,38.0421,209894.0
2015-06-29 11:30:00,50.51,50.57,50.45,50.53,229714.0,38.0497,38.0948,38.0045,38.0647,229714.0
2015-06-29 12:00:00,50.52,50.55,50.37,50.43,138924.0,38.0572,38.0798,37.9442,37.9894,138924.0
2015-06-29 12:30:00,50.42,50.43,50.14,50.15,212583.0,37.9819,37.9894,37.7709,37.7785,212583.0
2015-06-29 13:00:00,50.15,50.19,50.07,50.18,183090.0,37.7785,37.8086,37.7182,37.8011,183090.0
2015-06-29 13:30:00,50.17,50.38,50.17,50.24,198043.0,37.7935,37.9517,37.7935,37.8463,198043.0
2015-06-29 14:00:00,50.23,50.24,50.07,50.07,143731.0,37.8387,37.8463,37.7182,37.7182,143731.0
2015-06-29 14:30:00,50.07,50.21,49.97,50.04,315424.0,37.7182,37.8237,37.6429,37.6956,315424.0
2015-06-29 15:00:00,50.03,50.13,49.99,50.11,334017.0,37.6881,37.7634,37.6579,37.7483,334017.0
2015-06-29 15:30:00,50.1,50.19,50.07,50.13,835261.0,37.7408,37.8086,37.7182,37.7634,835261.0
2015-06-30 09:30:00,51.27,52.36,51.22,51.99,1479993.0,38.6222,39.4433,38.5845,39.1645,1479993.0
2015-06-30 10:00:00,52.0,52.3,51.87,52.12,650451.0,39.1721,39.3981,39.0742,39.2625,650451.0
2015-06-30 10:30:00,52.11,52.13,51.46,51.6,400393.0,39.2549,39.27,38.7653,38.8708,400393.0
2015-06-30 11:00:00,51.61,51.96,51.56,51.75,238784.0,38.8783,39.1419,38.8406,38.9838,238784.0
2015-06-30 11:30:00,51.75,52.02,51.51,52.01,207571.0,38.9838,39.1871,38.803,39.1796,207571.0
2015-06-30 12:00:00,52.02,52.28,51.91,51.93,443587.0,39.1871,39.383,39.1043,39.1193,443587.0
2015-06-30 12:30:00,51.93,52.02,51.81,51.91,268565.0,39.1193,39.1871,39.029,39.1043,268565.0
2015-06-30 13:00:00,51.92,52.25,51.92,52.25,201110.0,39.1118,39.3604,39.1118,39.3604,201110.0
2015-06-30 13:30:00,52.24,52.53,52.24,52.53,402115.0,39.3529,39.5713,39.3529,39.5713,402115.0
2015-06-30 14:00:00,52.52,52.75,52.45,52.71,669004.0,39.5638,39.7371,39.5111,39.7069,669004.0
2015-06-30 14:30:00,52.71,52.88,52.55,52.84,446687.0,39.7069,39.835,39.5864,39.8049,446687.0
2015-06-30 15:00:00,52.83,53.03,52.48,52.55,907794.0,39.7973,39.948,39.5337,39.5864,907794.0
2015-06-30 15:30:00,52.56,52.82,52.54,52.55,1525513.0,39.5939,39.7898,39.5789,39.5864,1525513.0
2015-07-01 09:30:00,54.41,54.7,53.9,54.14,3615279.0,40.9876,41.206,40.6034,40.7842,3615279.0
2015-07-01 10:00:00,54.15,54.21,53.82,53.89,2399621.0,40.7917,40.8369,40.5431,40.5958,2399621.0
2015-07-01 10:30:00,53.87,54.06,53.71,54.0,702386.0,40.5808,40.7239,40.4602,40.6787,702386.0
2015-07-01 11:00:00,54.0,54.04,53.93,54.02,1187570.0,40.6787,40.7088,40.626,40.6938,1187570.0
2015-07-01 11:30:00,54.02,54.21,53.85,54.17,5870563.0,40.6938,40.8369,40.5657,40.8068,5870563.0
2015-07-01 12:00:00,54.17,54.43,54.16,54.28,458588.0,40.8068,41.0026,40.7992,40.8896,458588.0
2015-07-01 12:30:00,54.28,54.28,54.02,54.1,566206.0,40.8896,40.8896,40.6938,40.754,566206.0
2015-07-01 13:00:00,54.1,54.14,54.03,54.1,303286.0,40.754,40.7842,40.7013,40.754,303286.0
2015-07-01 13:30:00,54.09,54.12,54.04,54.05,255733.0,40.7465,40.7691,40.7088,40.7164,255733.0
2015-07-01 14:00:00,54.05,54.16,54.04,54.11,486496.0,40.7164,40.7992,40.7088,40.7616,486496.0
2015-07-01 14:30:00,54.1,54.11,53.97,54.05,302719.0,40.754,40.7616,40.6561,40.7164,302719.0
2015-07-01 15:00:00,54.05,54.12,54.01,54.1,598632.0,40.7164,40.7691,40.6862,40.754,598632.0
2015-07-01 15:30:00,54.1,54.19,54.03,54.18,1409383.0,40.754,40.8218,40.7013,40.8143,1409383.0
2015-07-02 09:30:00,54.87,55.25,54.07,54.27,1366334.0,41.3341,41.6203,40.7314,40.8821,1366334.0
2015-07-02 10:00:00,54.25,54.37,53.98,54.0,516615.0,40.867,40.9574,40.6636,40.6787,516615.0
2015-07-02 10:30:00,53.99,54.07,53.76,53.97,423153.0,40.6712,40.7314,40.4979,40.6561,423153.0
2015-07-02 11:00:00,53.98,54.06,53.6,53.7,588783.0,40.6636,40.7239,40.3774,40.4527,588783.0
2015-07-02 11:30:00,53.7,53.8,53.68,53.77,238824.0,40.4527,40.528,40.4376,40.5054,238824.0
2015-07-02 12:00:00,53.76,53.88,53.69,53.77,110719.0,40.4979,40.5883,40.4452,40.5054,110719.0
2015-07-02 12:30:00,53.77,53.82,53.68,53.82,128626.0,40.5054,40.5431,40.4376,40.5431,128626.0
2015-07-02 13:00:00,53.82,53.95,53.74,53.89,214534.0,40.5431,40.641,40.4828,40.5958,214534.0
2015-07-02 13:30:00,53.9,53.96,53.78,53.83,128826.0,40.6034,40.6486,40.513,40.5506,128826.0
2015-07-02 14:00:00,53.82,53.82,53.62,53.66,306416.0,40.5431,40.5431,40.3924,40.4226,306416.0
2015-07-02 14:30:00,53.66,53.73,53.62,53.64,249504.0,40.4226,40.4753,40.3924,40.4075,249504.0
2015-07-02 15:00:00,53.65,53.84,53.63,53.75,320545.0,40.415,40.5582,40.4,40.4904,320545.0
2015-07-02 15:30:00,53.75,53.82,53.66,53.81,783279.0,40.4904,40.5431,40.4226,40.5356,783279.0
2015-07-06 09:30:00,53.08,54.0,53.0,53.98,875992.0,39.9857,40.6787,39.9254,40.6636,875992.0
2015-07-06 10:00:00,53.98,54.08,53.88,54.08,359817.0,40.6636,40.739,40.5883,40.739,359817.0
2015-07-06 10:30:00,54.08,54.78,54.04,54.51,460538.0,40.739,41.2663,40.7088,41.0629,460538.0
2015-07-06 11:00:00,54.51,54.61,54.27,54.49,326647.0,41.0629,41.1382,40.8821,41.0478,326647.0
2015-07-06 11:30:00,54.48,54.62,54.42,54.49,324178.0,41.0403,41.1458,40.9951,41.0478,324178.0
2015-07-06 12:00:00,54.48,54.71,54.47,54.58,475789.0,41.0403,41.2135,41.0328,41.1156,475789.0
2015-07-06 12:30:00,54.58,54.75,54.46,54.73,413886.0,41.1156,41.2437,41.0252,41.2286,413886.0
2015-07-06 13:00:00,54.74,54.79,54.58,54.6,290030.0,41.2361,41.2738,41.1156,41.1307,290030.0
2015-07-06 13:30:00,54.59,54.73,54.56,54.63,390602.0,41.1232,41.2286,41.1006,41.1533,390602.0
2015-07-06 14:00:00,54.62,54.62,54.28,54.29,202834.0,41.1458,41.1458,40.8896,40.8972,202834.0
2015-07-06 14:30:00,54.29,54.43,54.22,54.28,317726.0,40.8972,41.0026,40.8444,40.8896,317726.0
2015-07-06 15:00:00,54.29,54.46,54.2,54.39,430207.0,40.8972,41.0252,40.8294,40.9725,430207.0
2015-07-06 15:30:00,54.39,54.59,54.36,54.47,686846.0,40.9725,41.1232,40.9499,41.0328,686846.0
2015-07-07 09:30:00,54.5,54.9,54.05,54.16,580607.0,41.0554,41.3567,40.7164,40.7992,580607.0
2015-07-07 10:00:00,54.18,54.66,54.14,54.57,510944.0,40.8143,41.1759,40.7842,41.1081,510944.0
2015-07-07 10:30:00,54.56,54.73,54.31,54.46,650969.0,41.1006,41.2286,40.9122,41.0252,650969.0
2015-07-07 11:00:00,54.47,54.67,54.32,54.44,581685.0,41.0328,41.1834,40.9198,41.0102,581685.0
2015-07-07 11:30:00,54.44,55.05,54.43,54.99,669567.0,41.0102,41.4697,41.0026,41.4245,669567.0
2015-07-07 12:00:00,54.98,55.51,54.89,55.38,488768.0,41.4169,41.8162,41.3491,41.7183,488768.0
2015-07-07 12:30:00,55.39,56.13,55.35,56.02,857132.0,41.7258,42.2832,41.6957,42.2004,857132.0
2015-07-07 13:00:00,56.01,56.33,55.98,56.2,697820.0,42.1929,42.4339,42.1703,42.336,697820.0
2015-07-07 13:30:00,56.2,56.3,55.99,56.02,419258.0,42.336,42.4113,42.1778,42.2004,419258.0
2015-07-07 14:00:00,56.03,56.17,55.87,56.01,343929.0,42.2079,42.3134,42.0874,42.1929,343929.0
2015-07-07 14:30:00,56.0,56.81,56.0,56.79,643722.0,42.1853,42.7955,42.1853,42.7804,643722.0
2015-07-07 15:00:00,56.79,56.92,56.53,56.82,822302.0,42.7804,42.8784,42.5846,42.803,822302.0
2015-07-07 15:30:00,56.83,56.9,56.51,56.59,1198323.0,42.8106,42.8633,42.5695,42.6298,1198323.0
2015-07-08 09:30:00,55.58,56.23,54.53,54.67,1240986.0,41.8689,42.3586,41.078,41.1834,1240986.0
2015-07-08 10:00:00,54.68,54.74,53.82,54.39,851356.0,41.191,41.2361,40.5431,40.9725,851356.0
2015-07-08 10:30:00,54.38,54.75,54.01,54.66,416072.0,40.965,41.2437,40.6862,41.1759,416072.0
2015-07-08 11:00:00,54.65,54.65,54.19,54.24,260950.0,41.1684,41.1684,40.8218,40.8595,260950.0
2015-07-08 11:30:00,54.25,54.31,53.88,53.97,167207.0,40.867,40.9122,40.5883,40.6561,167207.0
2015-07-08 12:00:00,53.97,54.33,53.95,54.28,218109.0,40.6561,40.9273,40.641,40.8896,218109.0
2015-07-08 12:30:00,54.28,54.64,54.2,54.64,163961.0,40.8896,41.1608,40.8294,41.1608,163961.0
2015-07-08 13:00:00,54.66,54.68,54.32,54.53,137629.0,41.1759,41.191,40.9198,41.078,137629.0
2015-07-08 13:30:00,54.52,54.52,54.23,54.23,106407.0,41.0704,41.0704,40.852,40.852,106407.0
2015-07-08 14:00:00,54.23,54.23,53.79,53.79,209350.0,40.852,40.852,40.5205,40.5205,209350.0
2015-07-08 14:30:00,53.79,53.79,53.36,53.65,370498.0,40.5205,40.5205,40.1966,40.415,370498.0
2015-07-08 15:00:00,53.65,53.88,53.58,53.62,276115.0,40.415,40.5883,40.3623,40.3924,276115.0
2015-07-08 15:30:00,53.62,54.03,53.58,53.78,829859.0,40.3924,40.7013,40.3623,40.513,829859.0
2015-07-09 09:30:00,54.84,55.47,54.8,55.16,885547.0,41.3115,41.7861,41.2813,41.5525,885547.0
2015-07-09 10:00:00,55.15,55.41,54.88,54.94,367272.0,41.545,41.7409,41.3416,41.3868,367272.0
2015-07-09 10:30:00,54.94,55.32,54.85,55.3,269370.0,41.3868,41.6731,41.319,41.658,269370.0
2015-07-09 11:00:00,55.29,55.32,54.93,54.95,163070.0,41.6505,41.6731,41.3793,41.3943,163070.0
2015-07-09 11:30:00,54.94,55.09,54.93,55.04,158021.0,41.3868,41.4998,41.3793,41.4621,158021.0
2015-07-09 12:00:00,55.02,55.15,54.74,54.75,167249.0,41.4471,41.545,41.2361,41.2437,167249.0
2015-07-09 12:30:00,54.75,54.83,54.55,54.55,247594.0,41.2437,41.3039,41.093,41.093,247594.0
2015-07-09 13:00:00,54.54,54.64,54.35,54.43,95703.0,41.0855,41.1608,40.9424,41.0026,95703.0
2015-07-09 13:30:00,54.44,54.75,54.42,54.62,148637.0,41.0102,41.2437,40.9951,41.1458,148637.0
2015-07-09 14:00:00,54.61,54.65,54.16,54.18,161710.0,41.1382,41.1684,40.7992,40.8143,161710.0
2015-07-09 14:30:00,54.2,54.36,54.04,54.29,227451.0,40.8294,40.9499,40.7088,40.8972,227451.0
2015-07-09 15:00:00,54.29,54.41,54.26,54.29,214384.0,40.8972,40.9876,40.8746,40.8972,214384.0
2015-07-09 15:30:00,54.28,54.46,54.16,54.41,763096.0,40.8896,41.0252,40.7992,40.9876,763096.0
2015-07-10 09:30:00,55.48,55.56,54.83,54.97,411840.0,41.7936,41.8539,41.3039,41.4094,411840.0
2015-07-10 10:00:00,54.96,55.12,54.81,54.93,214459.0,41.4019,41.5224,41.2889,41.3793,214459.0
2015-07-10 10:30:00,54.93,55.06,54.83,55.02,187437.0,41.3793,41.4772,41.3039,41.4471,187437.0
2015-07-10 11:00:00,55.01,55.18,55.0,55.1,177103.0,41.4395,41.5676,41.432,41.5073,177103.0
2015-07-10 11:30:00,55.12,55.12,54.95,55.0,127552.0,41.5224,41.5224,41.3943,41.432,127552.0
2015-07-10 12:00:00,55.0,55.06,54.81,54.87,122416.0,41.432,41.4772,41.2889,41.3341,122416.0
2015-07-10 12:30:00,54.87,54.87,54.59,54.65,122375.0,41.3341,41.3341,41.1232,41.1684,122375.0
2015-07-10 13:00:00,54.67,54.8,54.52,54.59,127801.0,41.1834,41.2813,41.0704,41.1232,127801.0
2015-07-10 13:30:00,54.58,54.65,54.48,54.52,126544.0,41.1156,41.1684,41.0403,41.0704,126544.0
2015-07-10 14:00:00,54.53,54.8,54.51,54.64,84840.0,41.078,41.2813,41.0629,41.1608,84840.0
2015-07-10 14:30:00,54.65,54.71,54.56,54.66,145565.0,41.1684,41.2135,41.1006,41.1759,145565.0
2015-07-10 15:00:00,54.66,54.89,54.66,54.8,207219.0,41.1759,41.3491,41.1759,41.2813,207219.0
2015-07-10 15:30:00,54.8,54.91,54.76,54.84,343355.0,41.2813,41.3642,41.2512,41.3115,343355.0
2015-07-13 09:30:00,56.53,57.33,56.26,56.84,1331645.0,42.5846,43.1872,42.3812,42.8181,1331645.0
2015-07-13 10:00:00,56.86,57.57,56.86,57.25,1136481.0,42.8332,43.368,42.8332,43.127,1136481.0
2015-07-13 10:30:00,57.25,57.6,57.24,57.58,583375.0,43.127,43.3906,43.1194,43.3755,583375.0
2015-07-13 11:00:00,57.58,57.77,57.42,57.74,1007465.0,43.3755,43.5187,43.255,43.4961,1007465.0
2015-07-13 11:30:00,57.73,57.74,57.18,57.25,587438.0,43.4885,43.4961,43.0742,43.127,587438.0
2015-07-13 12:00:00,57.25,57.44,57.24,57.33,304193.0,43.127,43.2701,43.1194,43.1872,304193.0
2015-07-13 12:30:00,57.35,57.51,57.25,57.45,614662.0,43.2023,43.3228,43.127,43.2776,614662.0
2015-07-13 13:00:00,57.46,57.6,57.4,57.6,400154.0,43.2852,43.3906,43.24,43.3906,400154.0
2015-07-13 13:30:00,57.6,57.67,57.33,57.35,615268.0,43.3906,43.4433,43.1872,43.2023,615268.0
2015-07-13 14:00:00,57.35,57.38,57.12,57.2,557994.0,43.2023,43.2249,43.029,43.0893,557994.0
2015-07-13 14:30:00,57.19,57.46,57.01,57.35,403228.0,43.0818,43.2852,42.9462,43.2023,403228.0
2015-07-13 15:00:00,57.34,57.46,57.09,57.25,546512.0,43.1948,43.2852,43.0064,43.127,546512.0
2015-07-13 15:30:00,57.24,57.29,56.91,57.23,2003975.0,43.1194,43.1571,42.8708,43.1119,2003975.0
2015-07-14 09:30:00,57.16,57.2,56.58,56.72,585307.0,43.0592,43.0893,42.6222,42.7277,585307.0
2015-07-14 10:00:00,56.72,56.9,56.63,56.73,355762.0,42.7277,42.8633,42.6599,42.7352,355762.0
2015-07-14 10:30:00,56.74,57.01,56.68,56.72,537680.0,42.7428,42.9462,42.6976,42.7277,537680.0
2015-07-14 11:00:00,56.72,56.82,56.62,56.74,376548.0,42.7277,42.803,42.6524,42.7428,376548.0
2015-07-14 11:30:00,56.74,56.91,56.74,56.89,266027.0,42.7428,42.8708,42.7428,42.8558,266027.0
2015-07-14 12:00:00,56.9,56.92,56.7,56.77,229266.0,42.8633,42.8784,42.7126,42.7654,229266.0
2015-07-14 12:30:00,56.76,56.78,56.37,56.37,436400.0,42.7578,42.7729,42.464,42.464,436400.0
2015-07-14 13:00:00,56.38,56.46,56.23,56.32,436535.0,42.4716,42.5318,42.3586,42.4264,436535.0
2015-07-14 13:30:00,56.31,56.32,55.82,56.09,525907.0,42.4188,42.4264,42.0497,42.2531,525907.0
2015-07-14 14:00:00,56.09,56.33,55.97,55.98,372225.0,42.2531,42.4339,42.1627,42.1703,372225.0
2015-07-14 14:30:00,55.98,55.98,55.49,55.77,686925.0,42.1703,42.1703,41.8011,42.0121,686925.0
2015-07-14 15:00:00,55.77,55.87,55.56,55.75,688315.0,42.0121,42.0874,41.8539,41.997,688315.0
2015-07-14 15:30:00,55.75,55.84,55.4,55.49,1234264.0,41.997,42.0648,41.7333,41.8011,1234264.0
2015-07-15 09:30:00,55.42,55.47,54.52,55.4,767599.0,41.7484,41.7861,41.0704,41.7333,767599.0
2015-07-15 10:00:00,55.4,55.42,55.02,55.16,347752.0,41.7333,41.7484,41.4471,41.5525,347752.0
2015-07-15 10:30:00,55.15,55.23,54.91,54.93,783127.0,41.545,41.6053,41.3642,41.3793,783127.0
2015-07-15 11:00:00,54.93,55.15,54.8,54.85,380414.0,41.3793,41.545,41.2813,41.319,380414.0
2015-07-15 11:30:00,54.86,55.02,54.5,54.54,335736.0,41.3265,41.4471,41.0554,41.0855,335736.0
2015-07-15 12:00:00,54.54,54.76,54.52,54.55,212875.0,41.0855,41.2512,41.0704,41.093,212875.0
2015-07-15 12:30:00,54.55,54.56,54.22,54.23,440447.0,41.093,41.1006,40.8444,40.852,440447.0
2015-07-15 13:00:00,54.23,54.33,54.08,54.1,388552.0,40.852,40.9273,40.739,40.754,388552.0
2015-07-15 13:30:00,54.1,54.46,54.09,54.4,239378.0,40.754,41.0252,40.7465,40.98,239378.0
2015-07-15 14:00:00,54.4,54.45,54.21,54.24,301977.0,40.98,41.0177,40.8369,40.8595,301977.0
2015-07-15 14:30:00,54.25,54.29,53.86,53.86,553405.0,40.867,40.8972,40.5732,40.5732,553405.0
2015-07-15 15:00:00,53.89,54.1,53.76,54.1,685496.0,40.5958,40.754,40.4979,40.754,685496.0
2015-07-15 15:30:00,54.1,54.5,54.05,54.44,796290.0,40.754,41.0554,40.7164,41.0102,796290.0
2015-07-16 09:30:00,54.8,55.14,54.28,54.62,255300.0,41.2813,41.5375,40.8896,41.1458,255300.0
2015-07-16 10:00:00,54.61,55.0,54.56,54.99,232974.0,41.1382,41.432,41.1006,41.4245,232974.0
2015-07-16 10:30:00,54.98,55.0,54.82,54.94,201313.0,41.4169,41.432,41.2964,41.3868,201313.0
2015-07-16 11:00:00,54.93,54.99,54.78,54.81,126869.0,41.3793,41.4245,41.2663,41.2889,126869.0
2015-07-16 11:30:00,54.82,54.88,54.72,54.75,147286.0,41.2964,41.3416,41.2211,41.2437,147286.0
2015-07-16 12:00:00,54.75,54.87,54.73,54.82,176348.0,41.2437,41.3341,41.2286,41.2964,176348.0
2015-07-16 12:30:00,54.83,54.85,54.65,54.67,127903.0,41.3039,41.319,41.1684,41.1834,127903.0
2015-07-16 13:00:00,54.66,54.69,54.56,54.65,153257.0,41.1759,41.1985,41.1006,41.1684,153257.0
2015-07-16 13:30:00,54.65,54.79,54.61,54.71,199170.0,41.1684,41.2738,41.1382,41.2135,199170.0
2015-07-16 14:00:00,54.71,54.72,54.51,54.58,208835.0,41.2135,41.2211,41.0629,41.1156,208835.0
2015-07-16 14:30:00,54.58,54.86,54.57,54.85,228123.0,41.1156,41.3265,41.1081,41.319,228123.0
2015-07-16 15:00:00,54.85,54.89,54.76,54.87,402018.0,41.319,41.3491,41.2512,41.3341,402018.0
2015-07-16 15:30:00,54.87,54.94,54.83,54.89,641407.0,41.3341,41.3868,41.3039,41.3491,641407.0
2015-07-17 09:30:00,54.87,54.92,54.17,54.2,246167.0,41.3341,41.3717,40.8068,40.8294,246167.0
2015-07-17 10:00:00,54.24,54.37,54.13,54.36,259773.0,40.8595,40.9574,40.7766,40.9499,259773.0
2015-07-17 10:30:00,54.35,54.49,54.26,54.34,113040.0,40.9424,41.0478,40.8746,40.9348,113040.0
2015-07-17 11:00:00,54.35,54.6,54.35,54.52,139142.0,40.9424,41.1307,40.9424,41.0704,139142.0
2015-07-17 11:30:00,54.53,54.55,54.33,54.39,94397.0,41.078,41.093,40.9273,40.9725,94397.0
2015-07-17 12:00:00,54.39,54.46,54.32,54.42,64087.0,40.9725,41.0252,40.9198,40.9951,64087.0
2015-07-17 12:30:00,54.43,54.5,54.39,54.45,124410.0,41.0026,41.0554,40.9725,41.0177,124410.0
2015-07-17 13:00:00,54.46,54.46,54.35,54.42,66162.0,41.0252,41.0252,40.9424,40.9951,66162.0
2015-07-17 13:30:00,54.41,54.42,54.25,54.29,141281.0,40.9876,40.9951,40.867,40.8972,141281.0
2015-07-17 14:00:00,54.29,54.41,54.24,54.35,137322.0,40.8972,40.9876,40.8595,40.9424,137322.0
2015-07-17 14:30:00,54.35,54.52,54.32,54.44,160881.0,40.9424,41.0704,40.9198,41.0102,160881.0
2015-07-17 15:00:00,54.44,54.48,54.3,54.39,156045.0,41.0102,41.0403,40.9047,40.9725,156045.0
2015-07-17 15:30:00,54.4,54.4,54.21,54.26,557214.0,40.98,40.98,40.8369,40.8746,557214.0
2015-07-20 09:30:00,54.37,54.72,53.86,54.36,456341.0,40.9574,41.2211,40.5732,40.9499,456341.0
2015-07-20 10:00:00,54.36,54.78,54.3,54.51,285055.0,40.9499,41.2663,40.9047,41.0629,285055.0
2015-07-20 10:30:00,54.5,54.79,54.33,54.76,213626.0,41.0554,41.2738,40.9273,41.2512,213626.0
2015-07-20 11:00:00,54.75,55.06,54.72,55.0,343425.0,41.2437,41.4772,41.2211,41.432,343425.0
2015-07-20 11:30:00,55.0,55.09,54.89,54.96,235800.0,41.432,41.4998,41.3491,41.4019,235800.0
2015-07-20 12:00:00,54.95,55.19,54.92,54.97,249875.0,41.3943,41.5751,41.3717,41.4094,249875.0
2015-07-20 12:30:00,54.97,55.1,54.88,54.98,87821.0,41.4094,41.5073,41.3416,41.4169,87821.0
2015-07-20 13:00:00,54.99,54.99,54.7,54.77,111765.0,41.4245,41.4245,41.206,41.2587,111765.0
2015-07-20 13:30:00,54.77,54.82,54.61,54.73,82090.0,41.2587,41.2964,41.1382,41.2286,82090.0
2015-07-20 14:00:00,54.72,54.79,54.67,54.78,106403.0,41.2211,41.2738,41.1834,41.2663,106403.0
2015-07-20 14:30:00,54.76,54.87,54.75,54.78,114603.0,41.2512,41.3341,41.2437,41.2663,114603.0
2015-07-20 15:00:00,54.79,54.85,54.74,54.81,214750.0,41.2738,41.319,41.2361,41.2889,214750.0
2015-07-20 15:30:00,54.81,54.84,54.61,54.65,383835.0,41.2889,41.3115,41.1382,41.1684,383835.0
2015-07-21 09:30:00,54.62,55.03,54.44,54.92,211951.0,41.1458,41.4546,41.0102,41.3717,211951.0
2015-07-21 10:00:00,54.94,55.35,54.83,55.35,317018.0,41.3868,41.6957,41.3039,41.6957,317018.0
2015-07-21 10:30:00,55.33,55.33,54.76,54.89,161079.0,41.6806,41.6806,41.2512,41.3491,161079.0
2015-07-21 11:00:00,54.92,55.14,54.88,55.05,135481.0,41.3717,41.5375,41.3416,41.4697,135481.0
2015-07-21 11:30:00,55.05,55.18,54.93,55.02,121253.0,41.4697,41.5676,41.3793,41.4471,121253.0
2015-07-21 12:00:00,55.03,55.24,55.01,55.24,124171.0,41.4546,41.6128,41.4395,41.6128,124171.0
2015-07-21 12:30:00,55.25,55.34,55.18,55.28,105404.0,41.6203,41.6881,41.5676,41.6429,105404.0
2015-07-21 13:00:00,55.28,55.28,54.96,55.03,125271.0,41.6429,41.6429,41.4019,41.4546,125271.0
2015-07-21 13:30:00,55.03,55.11,54.76,54.8,122843.0,41.4546,41.5149,41.2512,41.2813,122843.0
2015-07-21 14:00:00,54.8,54.87,54.69,54.81,184665.0,41.2813,41.3341,41.1985,41.2889,184665.0
2015-07-21 14:30:00,54.81,54.83,54.54,54.56,196684.0,41.2889,41.3039,41.0855,41.1006,196684.0
2015-07-21 15:00:00,54.56,54.76,54.53,54.75,210885.0,41.1006,41.2512,41.078,41.2437,210885.0
2015-07-21 15:30:00,54.75,54.91,54.66,54.83,439459.0,41.2437,41.3642,41.1759,41.3039,439459.0
2015-07-22 09:30:00,54.09,54.47,53.85,54.43,407664.0,40.7465,41.0328,40.5657,41.0026,407664.0
2015-07-22 10:00:00,54.43,54.97,54.43,54.78,267136.0,41.0026,41.4094,41.0026,41.2663,267136.0
2015-07-22 10:30:00,54.8,54.97,54.68,54.95,146066.0,41.2813,41.4094,41.191,41.3943,146066.0
2015-07-22 11:00:00,54.95,54.98,54.35,54.37,177055.0,41.3943,41.4169,40.9424,40.9574,177055.0
2015-07-22 11:30:00,54.4,54.43,54.02,54.11,146457.0,40.98,41.0026,40.6938,40.7616,146457.0
2015-07-22 12:00:00,54.12,54.13,53.89,54.08,285719.0,40.7691,40.7766,40.5958,40.739,285719.0
2015-07-22 12:30:00,54.09,54.16,53.94,54.16,146419.0,40.7465,40.7992,40.6335,40.7992,146419.0
2015-07-22 13:00:00,54.15,54.36,54.04,54.32,216029.0,40.7917,40.9499,40.7088,40.9198,216029.0
2015-07-22 13:30:00,54.33,54.65,54.33,54.53,291626.0,40.9273,41.1684,40.9273,41.078,291626.0
2015-07-22 14:00:00,54.54,54.59,54.34,54.42,207667.0,41.0855,41.1232,40.9348,40.9951,207667.0
2015-07-22 14:30:00,54.43,54.59,54.38,54.52,271824.0,41.0026,41.1232,40.965,41.0704,271824.0
2015-07-22 15:00:00,54.52,54.77,54.49,54.75,395163.0,41.0704,41.2587,41.0478,41.2437,395163.0
2015-07-22 15:30:00,54.76,55.3,54.52,55.0,1226271.0,41.2512,41.658,41.0704,41.432,1226271.0
2015-07-23 09:30:00,57.41,57.5,55.7,55.76,2202900.0,43.2475,43.3153,41.9593,42.0045,2202900.0
2015-07-23 10:00:00,55.76,56.15,55.35,55.62,546789.0,42.0045,42.2983,41.6957,41.8991,546789.0
2015-07-23 10:30:00,55.62,55.75,55.18,55.49,459219.0,41.8991,41.997,41.5676,41.8011,459219.0
2015-07-23 11:00:00,55.49,55.59,55.25,55.44,259305.0,41.8011,41.8765,41.6203,41.7635,259305.0
2015-07-23 11:30:00,55.44,55.46,54.85,54.94,321920.0,41.7635,41.7785,41.319,41.3868,321920.0
2015-07-23 12:00:00,54.92,54.94,54.72,54.78,150599.0,41.3717,41.3868,41.2211,41.2663,150599.0
2015-07-23 12:30:00,54.78,54.98,54.73,54.95,194079.0,41.2663,41.4169,41.2286,41.3943,194079.0
2015-07-23 13:00:00,54.96,55.43,54.95,55.41,224103.0,41.4019,41.7559,41.3943,41.7409,224103.0
2015-07-23 13:30:00,55.4,55.9,55.4,55.9,348868.0,41.7333,42.11,41.7333,42.11,348868.0
2015-07-23 14:00:00,55.89,56.1,55.83,56.08,356673.0,42.1025,42.2606,42.0573,42.2456,356673.0
2015-07-23 14:30:00,56.07,56.27,55.86,55.91,492479.0,42.2381,42.3887,42.0799,42.1175,492479.0
2015-07-23 15:00:00,55.9,55.91,55.43,55.6,512918.0,42.11,42.1175,41.7559,41.884,512918.0
2015-07-23 15:30:00,55.61,55.92,55.61,55.73,876070.0,41.8915,42.1251,41.8915,41.9819,876070.0
2015-07-24 09:30:00,55.99,56.0,55.17,55.56,245293.0,42.1778,42.1853,41.5601,41.8539,245293.0
2015-07-24 10:00:00,55.54,55.54,54.95,54.95,234781.0,41.8388,41.8388,41.3943,41.3943,234781.0
2015-07-24 10:30:00,54.97,54.97,54.8,54.83,240517.0,41.4094,41.4094,41.2813,41.3039,240517.0
2015-07-24 11:00:00,54.84,55.14,54.84,55.09,262007.0,41.3115,41.5375,41.3115,41.4998,262007.0
2015-07-24 11:30:00,55.11,55.15,54.98,55.01,146509.0,41.5149,41.545,41.4169,41.4395,146509.0
2015-07-24 12:00:00,55.0,55.23,54.99,55.11,199367.0,41.432,41.6053,41.4245,41.5149,199367.0
2015-07-24 12:30:00,55.12,55.18,54.78,54.8,238537.0,41.5224,41.5676,41.2663,41.2813,238537.0
2015-07-24 13:00:00,54.79,54.96,54.79,54.89,77953.0,41.2738,41.4019,41.2738,41.3491,77953.0
2015-07-24 13:30:00,54.9,54.94,54.75,54.88,114719.0,41.3567,41.3868,41.2437,41.3416,114719.0
2015-07-24 14:00:00,54.88,54.93,54.69,54.71,100712.0,41.3416,41.3793,41.1985,41.2135,100712.0
2015-07-24 14:30:00,54.72,54.74,54.57,54.69,176168.0,41.2211,41.2361,41.1081,41.1985,176168.0
2015-07-24 15:00:00,54.69,55.05,54.66,54.86,302948.0,41.1985,41.4697,41.1759,41.3265,302948.0
2015-07-24 15:30:00,54.86,54.98,54.75,54.8,709909.0,41.3265,41.4169,41.2437,41.2813,709909.0
2015-07-27 09:30:00,53.78,54.32,53.36,54.28,664013.0,40.513,40.9198,40.1966,40.8896,664013.0
2015-07-27 10:00:00,54.29,54.31,53.94,54.2,400318.0,40.8972,40.9122,40.6335,40.8294,400318.0
2015-07-27 10:30:00,54.21,54.49,54.09,54.12,318273.0,40.8369,41.0478,40.7465,40.7691,318273.0
2015-07-27 11:00:00,54.12,54.16,53.82,53.93,263467.0,40.7691,40.7992,40.5431,40.626,263467.0
2015-07-27 11:30:00,53.92,54.03,53.89,53.99,279927.0,40.6184,40.7013,40.5958,40.6712,279927.0
2015-07-27 12:00:00,53.99,54.01,53.88,53.98,154116.0,40.6712,40.6862,40.5883,40.6636,154116.0
2015-07-27 12:30:00,53.98,53.99,53.6,53.62,139227.0,40.6636,40.6712,40.3774,40.3924,139227.0
2015-07-27 13:00:00,53.62,53.77,53.6,53.66,151504.0,40.3924,40.5054,40.3774,40.4226,151504.0
2015-07-27 13:30:00,53.67,53.71,53.57,53.63,273309.0,40.4301,40.4602,40.3548,40.4,273309.0
2015-07-27 14:00:00,53.64,53.78,53.58,53.73,245928.0,40.4075,40.513,40.3623,40.4753,245928.0
2015-07-27 14:30:00,53.74,53.76,53.62,53.69,232490.0,40.4828,40.4979,40.3924,40.4452,232490.0
2015-07-27 15:00:00,53.69,53.76,53.5,53.5,376777.0,40.4452,40.4979,40.302,40.302,376777.0
2015-07-27 15:30:00,53.5,53.69,53.45,53.58,1201802.0,40.302,40.4452,40.2644,40.3623,1201802.0
2015-07-28 09:30:00,54.0,54.83,53.99,54.18,1565356.0,40.6787,41.3039,40.6712,40.8143,1565356.0
2015-07-28 10:00:00,54.2,54.23,53.85,54.02,367678.0,40.8294,40.852,40.5657,40.6938,367678.0
2015-07-28 10:30:00,54.04,54.51,54.04,54.49,309190.0,40.7088,41.0629,40.7088,41.0478,309190.0
2015-07-28 11:00:00,54.49,54.73,54.42,54.56,251456.0,41.0478,41.2286,40.9951,41.1006,251456.0
2015-07-28 11:30:00,54.57,54.65,54.42,54.48,160382.0,41.1081,41.1684,40.9951,41.0403,160382.0
2015-07-28 12:00:00,54.45,54.5,54.3,54.38,124276.0,41.0177,41.0554,40.9047,40.965,124276.0
2015-07-28 12:30:00,54.35,54.37,54.14,54.16,173509.0,40.9424,40.9574,40.7842,40.7992,173509.0
2015-07-28 13:00:00,54.17,54.54,54.13,54.5,219809.0,40.8068,41.0855,40.7766,41.0554,219809.0
2015-07-28 13:30:00,54.5,54.71,54.39,54.61,155295.0,41.0554,41.2135,40.9725,41.1382,155295.0
2015-07-28 14:00:00,54.61,54.7,54.53,54.55,171667.0,41.1382,41.206,41.078,41.093,171667.0
2015-07-28 14:30:00,54.53,54.54,54.25,54.42,225503.0,41.078,41.0855,40.867,40.9951,225503.0
2015-07-28 15:00:00,54.43,54.44,54.18,54.18,237095.0,41.0026,41.0102,40.8143,40.8143,237095.0
2015-07-28 15:30:00,54.18,54.29,54.14,54.14,628655.0,40.8143,40.8972,40.7842,40.7842,628655.0
2015-07-29 09:30:00,54.35,54.97,54.17,54.51,310696.0,40.9424,41.4094,40.8068,41.0629,310696.0
2015-07-29 10:00:00,54.47,54.69,54.42,54.66,207820.0,41.0328,41.1985,40.9951,41.1759,207820.0
2015-07-29 10:30:00,54.68,54.99,54.6,54.6,277590.0,41.191,41.4245,41.1307,41.1307,277590.0
2015-07-29 11:00:00,54.6,54.65,54.45,54.62,231756.0,41.1307,41.1684,41.0177,41.1458,231756.0
2015-07-29 11:30:00,54.62,54.75,54.52,54.65,391938.0,41.1458,41.2437,41.0704,41.1684,391938.0
2015-07-29 12:00:00,54.65,54.67,54.4,54.44,168662.0,41.1684,41.1834,40.98,41.0102,168662.0
2015-07-29 12:30:00,54.44,54.51,54.24,54.35,217074.0,41.0102,41.0629,40.8595,40.9424,217074.0
2015-07-29 13:00:00,54.35,54.52,54.25,54.25,167975.0,40.9424,41.0704,40.867,40.867,167975.0
2015-07-29 13:30:00,54.26,54.35,54.04,54.04,191226.0,40.8746,40.9424,40.7088,40.7088,191226.0
2015-07-29 14:00:00,54.03,54.39,54.03,54.09,196509.0,40.7013,40.9725,40.7013,40.7465,196509.0
2015-07-29 14:30:00,54.08,54.25,53.99,54.18,181249.0,40.739,40.867,40.6712,40.8143,181249.0
2015-07-29 15:00:00,54.17,54.33,54.11,54.22,242421.0,40.8068,40.9273,40.7616,40.8444,242421.0
2015-07-29 15:30:00,54.24,54.34,54.1,54.26,401853.0,40.8595,40.9348,40.754,40.8746,401853.0
2015-07-30 09:30:00,54.81,56.42,54.56,56.04,1392535.0,41.2889,42.5017,41.1006,42.2155,1392535.0
2015-07-30 10:00:00,56.05,56.16,55.81,55.93,467408.0,42.223,42.3058,42.0422,42.1326,467408.0
2015-07-30 10:30:00,55.94,56.02,55.5,55.62,312361.0,42.1401,42.2004,41.8087,41.8991,312361.0
2015-07-30 11:00:00,55.62,56.02,55.62,55.97,379994.0,41.8991,42.2004,41.8991,42.1627,379994.0
2015-07-30 11:30:00,55.98,56.18,55.76,55.82,403711.0,42.1703,42.3209,42.0045,42.0497,403711.0
2015-07-30 12:00:00,55.83,55.94,55.48,55.76,199574.0,42.0573,42.1401,41.7936,42.0045,199574.0
2015-07-30 12:30:00,55.75,55.87,55.62,55.68,293548.0,41.997,42.0874,41.8991,41.9443,293548.0
2015-07-30 13:00:00,55.69,55.96,55.68,55.92,361488.0,41.9518,42.1552,41.9443,42.1251,361488.0
2015-07-30 13:30:00,55.92,56.11,55.77,55.99,282765.0,42.1251,42.2682,42.0121,42.1778,282765.0
2015-07-30 14:00:00,55.99,56.05,55.9,56.02,450891.0,42.1778,42.223,42.11,42.2004,450891.0
2015-07-30 14:30:00,56.01,56.11,55.96,56.03,310689.0,42.1929,42.2682,42.1552,42.2079,310689.0
2015-07-30 15:00:00,56.03,56.16,55.95,56.0,557554.0,42.2079,42.3058,42.1477,42.1853,557554.0
2015-07-30 15:30:00,56.01,56.05,55.96,56.01,951327.0,42.1929,42.223,42.1552,42.1929,951327.0
2015-07-31 09:30:00,56.2,56.39,55.72,55.84,351372.0,42.336,42.4791,41.9744,42.0648,351372.0
2015-07-31 10:00:00,55.84,56.29,55.82,56.25,301980.0,42.0648,42.4038,42.0497,42.3736,301980.0
2015-07-31 10:30:00,56.25,56.42,56.14,56.42,131980.0,42.3736,42.5017,42.2908,42.5017,131980.0
2015-07-31 11:00:00,56.42,56.6,56.38,56.46,164667.0,42.5017,42.6373,42.4716,42.5318,164667.0
2015-07-31 11:30:00,56.44,56.54,56.31,56.39,136634.0,42.5168,42.5921,42.4188,42.4791,136634.0
2015-07-31 12:00:00,56.39,56.56,56.35,56.49,83208.0,42.4791,42.6072,42.449,42.5544,83208.0
2015-07-31 12:30:00,56.49,56.62,56.44,56.53,155256.0,42.5544,42.6524,42.5168,42.5846,155256.0
2015-07-31 13:00:00,56.53,56.59,56.32,56.36,142880.0,42.5846,42.6298,42.4264,42.4565,142880.0
2015-07-31 13:30:00,56.37,56.37,56.18,56.2,91058.0,42.464,42.464,42.3209,42.336,91058.0
2015-07-31 14:00:00,56.21,56.48,56.18,56.44,181240.0,42.3435,42.5469,42.3209,42.5168,181240.0
2015-07-31 14:30:00,56.43,56.45,56.26,56.35,166076.0,42.5092,42.5243,42.3812,42.449,166076.0
2015-07-31 15:00:00,56.36,56.53,56.21,56.21,313778.0,42.4565,42.5846,42.3435,42.3435,313778.0
2015-07-31 15:30:00,56.22,56.31,55.88,56.02,771952.0,42.351,42.4188,42.0949,42.2004,771952.0
2015-08-03 09:30:00,55.84,56.02,55.31,55.45,353381.0,42.0648,42.2004,41.6655,41.771,353381.0
2015-08-03 10:00:00,55.44,55.57,55.16,55.24,194537.0,41.7635,41.8614,41.5525,41.6128,194537.0
2015-08-03 10:30:00,55.24,55.55,55.15,55.44,147280.0,41.6128,41.8463,41.545,41.7635,147280.0
2015-08-03 11:00:00,55.44,55.45,55.32,55.35,129704.0,41.7635,41.771,41.6731,41.6957,129704.0
2015-08-03 11:30:00,55.35,55.61,55.35,55.54,119270.0,41.6957,41.8915,41.6957,41.8388,119270.0
2015-08-03 12:00:00,55.57,55.62,55.36,55.43,63744.0,41.8614,41.8991,41.7032,41.7559,63744.0
2015-08-03 12:30:00,55.45,55.46,55.26,55.26,114046.0,41.771,41.7785,41.6279,41.6279,114046.0
2015-08-03 13:00:00,55.27,55.35,55.21,55.32,195666.0,41.6354,41.6957,41.5902,41.6731,195666.0
2015-08-03 13:30:00,55.33,55.45,55.32,55.38,205151.0,41.6806,41.771,41.6731,41.7183,205151.0
2015-08-03 14:00:00,55.37,55.37,55.08,55.16,153574.0,41.7107,41.7107,41.4923,41.5525,153574.0
2015-08-03 14:30:00,55.16,55.3,55.1,55.18,135127.0,41.5525,41.658,41.5073,41.5676,135127.0
2015-08-03 15:00:00,55.18,55.37,55.16,55.32,183088.0,41.5676,41.7107,41.5525,41.6731,183088.0
2015-08-03 15:30:00,55.35,55.38,55.24,55.25,862425.0,41.6957,41.7183,41.6128,41.6203,862425.0
2015-08-04 09:30:00,55.53,55.8,55.41,55.5,275081.0,41.8313,42.0347,41.7409,41.8087,275081.0
2015-08-04 10:00:00,55.49,56.1,55.47,56.07,399236.0,41.8011,42.2606,41.7861,42.2381,399236.0
2015-08-04 10:30:00,56.08,56.1,55.77,55.84,200648.0,42.2456,42.2606,42.0121,42.0648,200648.0
2015-08-04 11:00:00,55.84,56.09,55.74,55.9,421045.0,42.0648,42.2531,41.9895,42.11,421045.0
2015-08-04 11:30:00,55.9,56.07,55.8,55.87,180766.0,42.11,42.2381,42.0347,42.0874,180766.0
2015-08-04 12:00:00,55.87,55.95,55.68,55.69,134672.0,42.0874,42.1477,41.9443,41.9518,134672.0
2015-08-04 12:30:00,55.69,55.71,55.3,55.32,201921.0,41.9518,41.9669,41.658,41.6731,201921.0
2015-08-04 13:00:00,55.32,55.38,55.11,55.24,204482.0,41.6731,41.7183,41.5149,41.6128,204482.0
2015-08-04 13:30:00,55.24,55.29,54.91,54.91,264966.0,41.6128,41.6505,41.3642,41.3642,264966.0
2015-08-04 14:00:00,54.91,54.94,54.65,54.88,302379.0,41.3642,41.3868,41.1684,41.3416,302379.0
2015-08-04 14:30:00,54.89,55.22,54.82,55.05,267314.0,41.3491,41.5977,41.2964,41.4697,267314.0
2015-08-04 15:00:00,55.05,55.12,54.94,55.12,306769.0,41.4697,41.5224,41.3868,41.5224,306769.0
2015-08-04 15:30:00,55.13,55.2,54.97,55.0,830913.0,41.5299,41.5827,41.4094,41.432,830913.0
2015-08-05 09:30:00,55.78,56.21,55.6,55.91,458202.0,42.0196,42.3435,41.884,42.1175,458202.0
2015-08-05 10:00:00,55.93,56.59,55.82,56.58,358954.0,42.1326,42.6298,42.0497,42.6222,358954.0
2015-08-05 10:30:00,56.59,56.69,56.26,56.32,292495.0,42.6298,42.7051,42.3812,42.4264,292495.0
2015-08-05 11:00:00,56.32,56.46,56.1,56.46,162621.0,42.4264,42.5318,42.2606,42.5318,162621.0
2015-08-05 11:30:00,56.46,56.47,56.23,56.26,224273.0,42.5318,42.5394,42.3586,42.3812,224273.0
2015-08-05 12:00:00,56.27,56.48,56.01,56.07,265197.0,42.3887,42.5469,42.1929,42.2381,265197.0
2015-08-05 12:30:00,56.05,56.05,55.67,55.88,182909.0,42.223,42.223,41.9367,42.0949,182909.0
2015-08-05 13:00:00,55.88,56.05,55.79,55.81,145864.0,42.0949,42.223,42.0271,42.0422,145864.0
2015-08-05 13:30:00,55.8,56.0,55.76,55.82,117444.0,42.0347,42.1853,42.0045,42.0497,117444.0
2015-08-05 14:00:00,55.82,55.94,55.72,55.94,150969.0,42.0497,42.1401,41.9744,42.1401,150969.0
2015-08-05 14:30:00,55.94,56.0,55.81,55.85,192890.0,42.1401,42.1853,42.0422,42.0723,192890.0
2015-08-05 15:00:00,55.85,56.01,55.77,55.77,253933.0,42.0723,42.1929,42.0121,42.0121,253933.0
2015-08-05 15:30:00,55.77,55.98,55.7,55.96,661635.0,42.0121,42.1703,41.9593,42.1552,661635.0
2015-08-06 09:30:00,55.67,56.13,55.27,56.06,358621.0,41.9367,42.2832,41.6354,42.2305,358621.0
2015-08-06 10:00:00,56.07,56.45,56.05,56.2,255075.0,42.2381,42.5243,42.223,42.336,255075.0
2015-08-06 10:30:00,56.18,56.5,56.07,56.07,237587.0,42.3209,42.562,42.2381,42.2381,237587.0
2015-08-06 11:00:00,56.06,56.07,55.46,55.5,200642.0,42.2305,42.2381,41.7785,41.8087,200642.0
2015-08-06 11:30:00,55.5,55.52,55.17,55.17,268750.0,41.8087,41.8237,41.5601,41.5601,268750.0
2015-08-06 12:00:00,55.17,55.56,55.17,55.51,251836.0,41.5601,41.8539,41.5601,41.8162,251836.0
2015-08-06 12:30:00,55.52,55.52,55.22,55.45,171218.0,41.8237,41.8237,41.5977,41.771,171218.0
2015-08-06 13:00:00,55.44,55.8,55.43,55.8,223105.0,41.7635,42.0347,41.7559,42.0347,223105.0
2015-08-06 13:30:00,55.8,55.87,55.71,55.82,120534.0,42.0347,42.0874,41.9669,42.0497,120534.0
2015-08-06 14:00:00,55.81,56.05,55.78,56.04,240316.0,42.0422,42.223,42.0196,42.2155,240316.0
2015-08-06 14:30:00,56.03,56.07,55.89,55.96,161300.0,42.2079,42.2381,42.1025,42.1552,161300.0
2015-08-06 15:00:00,55.96,56.08,55.91,55.95,217316.0,42.1552,42.2456,42.1175,42.1477,217316.0
2015-08-06 15:30:00,55.94,56.08,55.83,56.04,401089.0,42.1401,42.2456,42.0573,42.2155,401089.0
2015-08-07 09:30:00,56.25,57.16,56.06,56.99,668941.0,42.3736,43.0592,42.2305,42.9311,668941.0
2015-08-07 10:00:00,56.98,57.48,56.89,56.99,476921.0,42.9236,43.3002,42.8558,42.9311,476921.0
2015-08-07 10:30:00,57.03,57.12,56.51,56.54,334732.0,42.9612,43.029,42.5695,42.5921,334732.0
2015-08-07 11:00:00,56.54,56.72,56.38,56.41,167270.0,42.5921,42.7277,42.4716,42.4942,167270.0
2015-08-07 11:30:00,56.41,56.6,56.34,56.4,222266.0,42.4942,42.6373,42.4414,42.4866,222266.0
2015-08-07 12:00:00,56.4,56.59,56.39,56.54,140222.0,42.4866,42.6298,42.4791,42.5921,140222.0
2015-08-07 12:30:00,56.53,56.54,56.26,56.51,154989.0,42.5846,42.5921,42.3812,42.5695,154989.0
2015-08-07 13:00:00,56.52,56.52,56.31,56.51,88137.0,42.577,42.577,42.4188,42.5695,88137.0
2015-08-07 13:30:00,56.51,56.56,56.41,56.45,97987.0,42.5695,42.6072,42.4942,42.5243,97987.0
2015-08-07 14:00:00,56.44,56.51,56.35,56.42,97648.0,42.5168,42.5695,42.449,42.5017,97648.0
2015-08-07 14:30:00,56.42,56.53,56.41,56.53,188484.0,42.5017,42.5846,42.4942,42.5846,188484.0
2015-08-07 15:00:00,56.51,56.73,56.41,56.68,196203.0,42.5695,42.7352,42.4942,42.6976,196203.0
2015-08-07 15:30:00,56.68,56.85,56.61,56.81,637286.0,42.6976,42.8256,42.6448,42.7955,637286.0
2015-08-10 09:30:00,57.36,57.38,56.41,56.76,597231.0,43.2098,43.2249,42.4942,42.7578,597231.0
2015-08-10 10:00:00,56.73,56.84,56.51,56.66,298580.0,42.7352,42.8181,42.5695,42.6825,298580.0
2015-08-10 10:30:00,56.66,56.76,56.46,56.63,405583.0,42.6825,42.7578,42.5318,42.6599,405583.0
2015-08-10 11:00:00,56.62,56.78,56.6,56.75,133525.0,42.6524,42.7729,42.6373,42.7503,133525.0
2015-08-10 11:30:00,56.75,56.77,56.69,56.71,100086.0,42.7503,42.7654,42.7051,42.7202,100086.0
2015-08-10 12:00:00,56.72,56.91,56.69,56.87,131005.0,42.7277,42.8708,42.7051,42.8407,131005.0
2015-08-10 12:30:00,56.84,56.88,56.57,56.62,275950.0,42.8181,42.8482,42.6147,42.6524,275950.0
2015-08-10 13:00:00,56.63,56.87,56.63,56.8,257121.0,42.6599,42.8407,42.6599,42.788,257121.0
2015-08-10 13:30:00,56.8,56.85,56.54,56.68,169733.0,42.788,42.8256,42.5921,42.6976,169733.0
2015-08-10 14:00:00,56.69,56.96,56.61,56.8,205974.0,42.7051,42.9085,42.6448,42.788,205974.0
2015-08-10 14:30:00,56.8,56.98,56.71,56.92,1193210.0,42.788,42.9236,42.7202,42.8784,1193210.0
2015-08-10 15:00:00,56.93,57.02,56.85,56.89,294696.0,42.8859,42.9537,42.8256,42.8558,294696.0
2015-08-10 15:30:00,56.89,56.91,56.69,56.75,473946.0,42.8558,42.8708,42.7051,42.7503,473946.0
2015-08-11 09:30:00,55.99,55.99,55.41,55.64,467043.0,42.1778,42.1778,41.7409,41.9141,467043.0
2015-08-11 10:00:00,55.67,55.75,55.31,55.34,364781.0,41.9367,41.997,41.6655,41.6881,364781.0
2015-08-11 10:30:00,55.32,55.5,54.71,54.89,472666.0,41.6731,41.8087,41.2135,41.3491,472666.0
2015-08-11 11:00:00,54.88,55.07,54.53,54.59,276436.0,41.3416,41.4847,41.078,41.1232,276436.0
2015-08-11 11:30:00,54.58,54.81,54.52,54.64,224482.0,41.1156,41.2889,41.0704,41.1608,224482.0
2015-08-11 12:00:00,54.63,54.92,54.62,54.79,285273.0,41.1533,41.3717,41.1458,41.2738,285273.0
2015-08-11 12:30:00,54.78,54.89,54.44,54.48,330274.0,41.2663,41.3491,41.0102,41.0403,330274.0
2015-08-11 13:00:00,54.46,54.54,54.19,54.33,247914.0,41.0252,41.0855,40.8218,40.9273,247914.0
2015-08-11 13:30:00,54.33,54.58,54.3,54.39,153823.0,40.9273,41.1156,40.9047,40.9725,153823.0
2015-08-11 14:00:00,54.38,54.52,54.24,54.39,232194.0,40.965,41.0704,40.8595,40.9725,232194.0
2015-08-11 14:30:00,54.39,54.41,54.04,54.21,391084.0,40.9725,40.9876,40.7088,40.8369,391084.0
2015-08-11 15:00:00,54.21,54.32,54.07,54.08,497770.0,40.8369,40.9198,40.7314,40.739,497770.0
2015-08-11 15:30:00,54.08,54.37,54.08,54.36,1142624.0,40.739,40.9574,40.739,40.9499,1142624.0
2015-08-12 09:30:00,53.29,53.55,52.81,53.0,829498.0,40.1439,40.3397,39.7823,39.9254,829498.0
2015-08-12 10:00:00,53.0,53.0,52.36,52.58,489259.0,39.9254,39.9254,39.4433,39.609,489259.0
2015-08-12 10:30:00,52.55,52.78,52.44,52.46,438586.0,39.5864,39.7597,39.5035,39.5186,438586.0
2015-08-12 11:00:00,52.45,52.5,52.23,52.28,713288.0,39.5111,39.5487,39.3453,39.383,713288.0
2015-08-12 11:30:00,52.29,52.54,52.07,52.45,442798.0,39.3905,39.5789,39.2248,39.5111,442798.0
2015-08-12 12:00:00,52.45,52.66,52.34,52.66,257275.0,39.5111,39.6693,39.4282,39.6693,257275.0
2015-08-12 12:30:00,52.67,53.08,52.67,52.88,290636.0,39.6768,39.9857,39.6768,39.835,290636.0
2015-08-12 13:00:00,52.88,53.28,52.88,53.11,181541.0,39.835,40.1363,39.835,40.0083,181541.0
2015-08-12 13:30:00,53.12,53.27,52.93,53.25,217021.0,40.0158,40.1288,39.8727,40.1137,217021.0
2015-08-12 14:00:00,53.27,53.27,52.75,52.78,262539.0,40.1288,40.1288,39.7371,39.7597,262539.0
2015-08-12 14:30:00,52.78,53.2,52.75,53.19,255412.0,39.7597,40.0761,39.7371,40.0685,255412.0
2015-08-12 15:00:00,53.19,53.53,53.17,53.49,304596.0,40.0685,40.3246,40.0535,40.2945,304596.0
2015-08-12 15:30:00,53.48,53.57,53.39,53.47,598779.0,40.287,40.3548,40.2192,40.2794,598779.0
2015-08-13 09:30:00,53.7,53.82,53.27,53.64,520757.0,40.4527,40.5431,40.1288,40.4075,520757.0
2015-08-13 10:00:00,53.61,53.64,53.1,53.28,211014.0,40.3849,40.4075,40.0007,40.1363,211014.0
2015-08-13 10:30:00,53.27,53.5,53.21,53.26,167641.0,40.1288,40.302,40.0836,40.1213,167641.0
2015-08-13 11:00:00,53.26,53.44,53.26,53.38,188688.0,40.1213,40.2568,40.1213,40.2116,188688.0
2015-08-13 11:30:00,53.39,53.5,53.24,53.31,253263.0,40.2192,40.302,40.1062,40.1589,253263.0
2015-08-13 12:00:00,53.31,53.5,53.25,53.48,124480.0,40.1589,40.302,40.1137,40.287,124480.0
2015-08-13 12:30:00,53.48,53.5,53.31,53.31,98890.0,40.287,40.302,40.1589,40.1589,98890.0
2015-08-13 13:00:00,53.3,53.4,53.2,53.27,146452.0,40.1514,40.2267,40.0761,40.1288,146452.0
2015-08-13 13:30:00,53.28,53.31,53.11,53.17,163875.0,40.1363,40.1589,40.0083,40.0535,163875.0
2015-08-13 14:00:00,53.17,53.36,53.15,53.34,149975.0,40.0535,40.1966,40.0384,40.1815,149975.0
2015-08-13 14:30:00,53.34,53.35,53.14,53.25,133012.0,40.1815,40.189,40.0309,40.1137,133012.0
2015-08-13 15:00:00,53.25,53.25,53.17,53.18,372214.0,40.1137,40.1137,40.0535,40.061,372214.0
2015-08-13 15:30:00,53.18,53.21,53.12,53.12,591432.0,40.061,40.0836,40.0158,40.0158,591432.0
2015-08-14 09:30:00,53.28,53.71,53.05,53.36,280361.0,40.1363,40.4602,39.9631,40.1966,280361.0
2015-08-14 10:00:00,53.38,53.4,53.05,53.2,154182.0,40.2116,40.2267,39.9631,40.0761,154182.0
2015-08-14 10:30:00,53.21,53.27,52.79,52.82,193141.0,40.0836,40.1288,39.7672,39.7898,193141.0
2015-08-14 11:00:00,52.81,52.98,52.62,52.7,195604.0,39.7823,39.9103,39.6391,39.6994,195604.0
2015-08-14 11:30:00,52.7,52.7,52.37,52.53,311263.0,39.6994,39.6994,39.4508,39.5713,311263.0
2015-08-14 12:00:00,52.53,52.61,52.45,52.61,232651.0,39.5713,39.6316,39.5111,39.6316,232651.0
2015-08-14 12:30:00,52.61,52.62,52.41,52.57,223965.0,39.6316,39.6391,39.4809,39.6015,223965.0
2015-08-14 13:00:00,52.58,52.76,52.55,52.62,130960.0,39.609,39.7446,39.5864,39.6391,130960.0
2015-08-14 13:30:00,52.62,52.64,52.37,52.4,159847.0,39.6391,39.6542,39.4508,39.4734,159847.0
2015-08-14 14:00:00,52.4,52.6,52.3,52.6,253159.0,39.4734,39.6241,39.3981,39.6241,253159.0
2015-08-14 14:30:00,52.6,52.61,52.52,52.59,191059.0,39.6241,39.6316,39.5638,39.6165,191059.0
2015-08-14 15:00:00,52.59,52.66,52.59,52.61,319339.0,39.6165,39.6693,39.6165,39.6316,319339.0
2015-08-14 15:30:00,52.61,52.62,52.4,52.41,723733.0,39.6316,39.6391,39.4734,39.4809,723733.0
2015-08-17 09:30:00,51.9,52.12,51.72,51.9,541018.0,39.0968,39.2625,38.9612,39.0968,541018.0
2015-08-17 10:00:00,51.88,52.47,51.88,52.47,422011.0,39.0817,39.5261,39.0817,39.5261,422011.0
2015-08-17 10:30:00,52.46,52.46,52.14,52.35,275002.0,39.5186,39.5186,39.2775,39.4357,275002.0
2015-08-17 11:00:00,52.36,52.41,52.18,52.19,236331.0,39.4433,39.4809,39.3077,39.3152,236331.0
2015-08-17 11:30:00,52.18,52.24,52.0,52.11,153057.0,39.3077,39.3529,39.1721,39.2549,153057.0
2015-08-17 12:00:00,52.11,52.29,52.1,52.12,109091.0,39.2549,39.3905,39.2474,39.2625,109091.0
2015-08-17 12:30:00,52.12,52.17,52.06,52.15,123347.0,39.2625,39.3001,39.2173,39.2851,123347.0
2015-08-17 13:00:00,52.14,52.18,52.05,52.07,186167.0,39.2775,39.3077,39.2097,39.2248,186167.0
2015-08-17 13:30:00,52.08,52.09,51.9,51.98,346437.0,39.2323,39.2399,39.0968,39.157,346437.0
2015-08-17 14:00:00,51.98,52.05,51.93,51.97,180940.0,39.157,39.2097,39.1193,39.1495,180940.0
2015-08-17 14:30:00,51.98,52.14,51.98,52.13,228522.0,39.157,39.2775,39.157,39.27,228522.0
2015-08-17 15:00:00,52.13,52.19,52.06,52.08,278138.0,39.27,39.3152,39.2173,39.2323,278138.0
2015-08-17 15:30:00,52.08,52.22,52.07,52.2,623258.0,39.2323,39.3378,39.2248,39.3227,623258.0
2015-08-18 09:30:00,51.99,52.16,51.66,51.99,439669.0,39.1645,39.2926,38.916,39.1645,439669.0
2015-08-18 10:00:00,51.99,51.99,51.57,51.6,202540.0,39.1645,39.1645,38.8482,38.8708,202540.0
2015-08-18 10:30:00,51.6,51.9,51.6,51.86,209590.0,38.8708,39.0968,38.8708,39.0666,209590.0
2015-08-18 11:00:00,51.87,51.98,51.8,51.87,194827.0,39.0742,39.157,39.0214,39.0742,194827.0
2015-08-18 11:30:00,51.87,51.96,51.82,51.91,109735.0,39.0742,39.1419,39.0365,39.1043,109735.0
2015-08-18 12:00:00,51.9,51.94,51.85,51.9,151123.0,39.0968,39.1269,39.0591,39.0968,151123.0
2015-08-18 12:30:00,51.9,51.92,51.78,51.78,116814.0,39.0968,39.1118,39.0064,39.0064,116814.0
2015-08-18 13:00:00,51.77,51.95,51.72,51.89,85770.0,38.9988,39.1344,38.9612,39.0892,85770.0
2015-08-18 13:30:00,51.89,51.89,51.79,51.88,121573.0,39.0892,39.0892,39.0139,39.0817,121573.0
2015-08-18 14:00:00,51.87,52.01,51.84,51.98,124696.0,39.0742,39.1796,39.0516,39.157,124696.0
2015-08-18 14:30:00,51.97,52.02,51.88,51.9,194439.0,39.1495,39.1871,39.0817,39.0968,194439.0
2015-08-18 15:00:00,51.9,51.94,51.86,51.89,224606.0,39.0968,39.1269,39.0666,39.0892,224606.0
2015-08-18 15:30:00,51.89,51.89,51.74,51.8,607681.0,39.0892,39.0892,38.9762,39.0214,607681.0
2015-08-19 09:30:00,51.51,51.59,51.01,51.21,437351.0,38.803,38.8632,38.4263,38.577,437351.0
2015-08-19 10:00:00,51.2,51.46,51.19,51.21,235346.0,38.5694,38.7653,38.5619,38.577,235346.0
2015-08-19 10:30:00,51.2,51.26,50.95,50.96,452314.0,38.5694,38.6146,38.3811,38.3886,452314.0
2015-08-19 11:00:00,50.98,51.0,50.79,50.88,273057.0,38.4037,38.4188,38.2606,38.3284,273057.0
2015-08-19 11:30:00,50.87,50.87,50.64,50.85,315716.0,38.3208,38.3208,38.1476,38.3058,315716.0
2015-08-19 12:00:00,50.84,50.86,50.64,50.64,184450.0,38.2982,38.3133,38.1476,38.1476,184450.0
2015-08-19 12:30:00,50.64,50.73,50.49,50.62,290660.0,38.1476,38.2154,38.0346,38.1325,290660.0
2015-08-19 13:00:00,50.62,50.68,50.53,50.55,201451.0,38.1325,38.1777,38.0647,38.0798,201451.0
2015-08-19 13:30:00,50.55,50.89,50.54,50.65,290285.0,38.0798,38.3359,38.0723,38.1551,290285.0
2015-08-19 14:00:00,50.65,51.21,50.64,50.93,446232.0,38.1551,38.577,38.1476,38.366,446232.0
2015-08-19 14:30:00,50.92,50.95,50.63,50.67,326208.0,38.3585,38.3811,38.14,38.1702,326208.0
2015-08-19 15:00:00,50.67,50.93,50.62,50.77,402035.0,38.1702,38.366,38.1325,38.2455,402035.0
2015-08-19 15:30:00,50.77,50.85,50.61,50.69,680696.0,38.2455,38.3058,38.125,38.1852,680696.0
2015-08-20 09:30:00,50.0,50.35,49.9,49.99,845031.0,37.6655,37.9291,37.5901,37.6579,845031.0
2015-08-20 10:00:00,50.02,50.03,49.65,49.72,528797.0,37.6805,37.6881,37.4018,37.4545,528797.0
2015-08-20 10:30:00,49.73,50.02,49.68,49.91,307767.0,37.4621,37.6805,37.4244,37.5977,307767.0
2015-08-20 11:00:00,49.92,50.03,49.72,49.88,267768.0,37.6052,37.6881,37.4545,37.5751,267768.0
2015-08-20 11:30:00,49.88,50.0,49.88,50.0,376570.0,37.5751,37.6655,37.5751,37.6655,376570.0
2015-08-20 12:00:00,50.0,50.0,49.75,49.75,324333.0,37.6655,37.6655,37.4771,37.4771,324333.0
2015-08-20 12:30:00,49.75,49.8,49.6,49.69,336062.0,37.4771,37.5148,37.3641,37.4319,336062.0
2015-08-20 13:00:00,49.69,49.75,49.6,49.7,282366.0,37.4319,37.4771,37.3641,37.4395,282366.0
2015-08-20 13:30:00,49.7,49.78,49.58,49.63,380666.0,37.4395,37.4997,37.3491,37.3867,380666.0
2015-08-20 14:00:00,49.64,49.64,49.35,49.46,292639.0,37.3943,37.3943,37.1758,37.2587,292639.0
2015-08-20 14:30:00,49.46,49.51,49.25,49.32,310949.0,37.2587,37.2963,37.1005,37.1532,310949.0
2015-08-20 15:00:00,49.32,49.4,49.3,49.35,485295.0,37.1532,37.2135,37.1381,37.1758,485295.0
2015-08-20 15:30:00,49.35,49.49,48.89,48.98,1578089.0,37.1758,37.2813,36.8293,36.8971,1578089.0
2015-08-21 09:30:00,48.03,48.05,47.13,47.77,1451722.0,36.1814,36.1965,35.5035,35.9856,1451722.0
2015-08-21 10:00:00,47.78,48.46,47.63,48.08,1044843.0,35.9931,36.5054,35.8801,36.2191,1044843.0
2015-08-21 10:30:00,48.1,48.59,47.99,48.22,913998.0,36.2342,36.6033,36.1513,36.3246,913998.0
2015-08-21 11:00:00,48.23,48.38,48.16,48.26,365632.0,36.3321,36.4451,36.2794,36.3547,365632.0
2015-08-21 11:30:00,48.25,48.31,48.03,48.27,280092.0,36.3472,36.3924,36.1814,36.3622,280092.0
2015-08-21 12:00:00,48.26,48.72,48.23,48.5,405042.0,36.3547,36.7012,36.3321,36.5355,405042.0
2015-08-21 12:30:00,48.5,48.62,48.09,48.09,367365.0,36.5355,36.6259,36.2266,36.2266,367365.0
2015-08-21 13:00:00,48.08,48.47,47.93,48.46,471153.0,36.2191,36.5129,36.1061,36.5054,471153.0
2015-08-21 13:30:00,48.46,48.52,48.23,48.46,490755.0,36.5054,36.5506,36.3321,36.5054,490755.0
2015-08-21 14:00:00,48.46,48.87,48.44,48.73,491198.0,36.5054,36.8142,36.4903,36.7088,491198.0
2015-08-21 14:30:00,48.73,48.85,48.36,48.36,445259.0,36.7088,36.7992,36.43,36.43,445259.0
2015-08-21 15:00:00,48.36,48.42,48.11,48.15,533359.0,36.43,36.4752,36.2417,36.2718,533359.0
2015-08-21 15:30:00,48.14,48.31,47.97,47.99,1114847.0,36.2643,36.3924,36.1362,36.1513,1114847.0
2015-08-24 09:30:00,43.11,45.55,40.0,45.43,1590896.0,32.4752,34.3132,30.1324,34.2228,1590896.0
2015-08-24 10:00:00,45.43,47.38,45.26,47.02,663021.0,34.2228,35.6918,34.0948,35.4206,663021.0
2015-08-24 10:30:00,47.0,47.72,46.76,47.72,597170.0,35.4055,35.9479,35.2247,35.9479,597170.0
2015-08-24 11:00:00,47.72,47.78,46.9,47.09,608859.0,35.9479,35.9931,35.3302,35.4733,608859.0
2015-08-24 11:30:00,47.08,48.09,47.04,47.95,496649.0,35.4658,36.2266,35.4357,36.1212,496649.0
2015-08-24 12:00:00,47.94,48.0,47.53,47.84,320053.0,36.1136,36.1588,35.8048,36.0383,320053.0
2015-08-24 12:30:00,47.84,47.84,47.47,47.71,349823.0,36.0383,36.0383,35.7596,35.9404,349823.0
2015-08-24 13:00:00,47.7,47.9,47.22,47.22,209238.0,35.9329,36.0835,35.5713,35.5713,209238.0
2015-08-24 13:30:00,47.21,47.21,46.77,46.82,320327.0,35.5637,35.5637,35.2323,35.2699,320327.0
2015-08-24 14:00:00,46.81,46.82,46.43,46.7,351010.0,35.2624,35.2699,34.9761,35.1795,351010.0
2015-08-24 14:30:00,46.7,46.7,45.78,45.8,360777.0,35.1795,35.1795,34.4865,34.5016,360777.0
2015-08-24 15:00:00,45.8,46.16,45.65,45.81,623338.0,34.5016,34.7728,34.3886,34.5091,623338.0
2015-08-24 15:30:00,45.81,46.62,45.77,46.05,976712.0,34.5091,35.1193,34.479,34.6899,976712.0
2015-08-25 09:30:00,48.05,48.06,46.4,46.68,954429.0,36.1965,36.204,34.9535,35.1645,954429.0
2015-08-25 10:00:00,46.68,47.1,46.57,47.08,437390.0,35.1645,35.4809,35.0816,35.4658,437390.0
2015-08-25 10:30:00,47.08,47.39,47.02,47.04,301027.0,35.4658,35.6993,35.4206,35.4357,301027.0
2015-08-25 11:00:00,47.04,47.38,47.04,47.2,179744.0,35.4357,35.6918,35.4357,35.5562,179744.0
2015-08-25 11:30:00,47.19,47.19,47.0,47.09,200984.0,35.5487,35.5487,35.4055,35.4733,200984.0
2015-08-25 12:00:00,47.09,47.36,47.08,47.09,326276.0,35.4733,35.6767,35.4658,35.4733,326276.0
2015-08-25 12:30:00,47.08,47.1,46.74,46.75,202265.0,35.4658,35.4809,35.2097,35.2172,202265.0
2015-08-25 13:00:00,46.75,46.75,46.24,46.24,160597.0,35.2172,35.2172,34.833,34.833,160597.0
2015-08-25 13:30:00,46.24,46.56,46.22,46.51,303720.0,34.833,35.0741,34.818,35.0364,303720.0
2015-08-25 14:00:00,46.52,46.55,46.31,46.33,202404.0,35.0439,35.0665,34.8858,34.9008,202404.0
2015-08-25 14:30:00,46.33,46.41,46.11,46.29,443799.0,34.9008,34.9611,34.7351,34.8707,443799.0
2015-08-25 15:00:00,46.29,46.34,45.65,45.7,479206.0,34.8707,34.9084,34.3886,34.4262,479206.0
2015-08-25 15:30:00,45.69,45.76,44.72,44.73,1205071.0,34.4187,34.4714,33.688,33.6955,1205071.0
2015-08-26 09:30:00,45.53,45.86,44.7,44.8,829384.0,34.2982,34.5468,33.6729,33.7483,829384.0
2015-08-26 10:00:00,44.8,44.88,44.33,44.71,696587.0,33.7483,33.8085,33.3942,33.6805,696587.0
2015-08-26 10:30:00,44.73,45.09,44.7,44.98,604610.0,33.6955,33.9667,33.6729,33.8839,604610.0
2015-08-26 11:00:00,45.0,45.01,44.81,44.87,288428.0,33.8989,33.9064,33.7558,33.801,288428.0
2015-08-26 11:30:00,44.87,44.96,44.24,44.32,359357.0,33.801,33.8688,33.3264,33.3867,359357.0
2015-08-26 12:00:00,44.3,44.37,43.9,43.9,490972.0,33.3716,33.4243,33.0703,33.0703,490972.0
2015-08-26 12:30:00,43.9,44.1,43.7,44.09,352791.0,33.0703,33.2209,32.9196,33.2134,352791.0
2015-08-26 13:00:00,44.1,44.31,43.94,44.28,314079.0,33.2209,33.3791,33.1004,33.3565,314079.0
2015-08-26 13:30:00,44.27,44.38,44.0,44.19,619765.0,33.349,33.4319,33.1456,33.2887,619765.0
2015-08-26 14:00:00,44.2,44.37,44.05,44.13,314678.0,33.2963,33.4243,33.1833,33.2435,314678.0
2015-08-26 14:30:00,44.13,44.52,43.99,44.43,608318.0,33.2435,33.5373,33.1381,33.4695,608318.0
2015-08-26 15:00:00,44.43,45.09,44.29,44.81,560552.0,33.4695,33.9667,33.3641,33.7558,560552.0
2015-08-26 15:30:00,44.81,45.22,44.72,45.19,1004116.0,33.7558,34.0646,33.688,34.042,1004116.0
2015-08-27 09:30:00,46.1,47.42,46.1,46.43,822276.0,34.7276,35.7219,34.7276,34.9761,822276.0
2015-08-27 10:00:00,46.42,47.34,46.31,47.19,986283.0,34.9686,35.6617,34.8858,35.5487,986283.0
2015-08-27 10:30:00,47.18,47.28,47.0,47.26,766645.0,35.5411,35.6165,35.4055,35.6014,766645.0
2015-08-27 11:00:00,47.25,47.27,46.91,47.08,578324.0,35.5939,35.6089,35.3377,35.4658,578324.0
2015-08-27 11:30:00,47.09,47.1,46.6,46.85,384220.0,35.4733,35.4809,35.1042,35.2925,384220.0
2015-08-27 12:00:00,46.85,47.13,46.82,47.09,383568.0,35.2925,35.5035,35.2699,35.4733,383568.0
2015-08-27 12:30:00,47.08,47.18,46.99,47.1,288888.0,35.4658,35.5411,35.398,35.4809,288888.0
2015-08-27 13:00:00,47.1,47.16,47.0,47.11,245537.0,35.4809,35.5261,35.4055,35.4884,245537.0
2015-08-27 13:30:00,47.1,47.15,46.89,47.14,233358.0,35.4809,35.5185,35.3227,35.511,233358.0
2015-08-27 14:00:00,47.14,47.15,46.81,46.86,363145.0,35.511,35.5185,35.2624,35.3001,363145.0
2015-08-27 14:30:00,46.85,47.11,46.54,46.6,452370.0,35.2925,35.4884,35.059,35.1042,452370.0
2015-08-27 15:00:00,46.6,47.07,46.44,47.05,870390.0,35.1042,35.4583,34.9837,35.4432,870390.0
2015-08-27 15:30:00,47.06,47.43,46.86,47.25,1901816.0,35.4507,35.7295,35.3001,35.5939,1901816.0
2015-08-28 09:30:00,46.65,47.48,46.62,47.02,317548.0,35.1419,35.7671,35.1193,35.4206,317548.0
2015-08-28 10:00:00,47.09,47.25,46.98,47.12,247198.0,35.4733,35.5939,35.3905,35.4959,247198.0
2015-08-28 10:30:00,47.13,47.19,46.98,47.07,233178.0,35.5035,35.5487,35.3905,35.4583,233178.0
2015-08-28 11:00:00,47.08,47.47,47.07,47.45,121499.0,35.4658,35.7596,35.4583,35.7445,121499.0
2015-08-28 11:30:00,47.45,47.56,47.11,47.15,129580.0,35.7445,35.8274,35.4884,35.5185,129580.0
2015-08-28 12:00:00,47.16,47.29,47.04,47.27,121898.0,35.5261,35.624,35.4357,35.6089,121898.0
2015-08-28 12:30:00,47.26,47.4,47.05,47.08,106335.0,35.6014,35.7069,35.4432,35.4658,106335.0
2015-08-28 13:00:00,47.09,47.13,46.91,46.92,111138.0,35.4733,35.5035,35.3377,35.3453,111138.0
2015-08-28 13:30:00,46.92,47.02,46.73,46.96,126690.0,35.3453,35.4206,35.2021,35.3754,126690.0
2015-08-28 14:00:00,46.94,47.14,46.93,47.05,107474.0,35.3603,35.511,35.3528,35.4432,107474.0
2015-08-28 14:30:00,47.05,47.26,46.92,47.23,122692.0,35.4432,35.6014,35.3453,35.5788,122692.0
2015-08-28 15:00:00,47.23,47.26,47.07,47.2,263403.0,35.5788,35.6014,35.4583,35.5562,263403.0
2015-08-28 15:30:00,47.19,47.39,47.02,47.36,590534.0,35.5487,35.6993,35.4206,35.6767,590534.0
2015-08-31 09:30:00,46.75,47.05,46.1,46.13,408296.0,35.2172,35.4432,34.7276,34.7502,408296.0
2015-08-31 10:00:00,46.14,46.36,46.02,46.33,365782.0,34.7577,34.9234,34.6673,34.9008,365782.0
2015-08-31 10:30:00,46.32,46.49,46.12,46.29,229827.0,34.8933,35.0213,34.7426,34.8707,229827.0
2015-08-31 11:00:00,46.29,46.66,46.08,46.6,227424.0,34.8707,35.1494,34.7125,35.1042,227424.0
2015-08-31 11:30:00,46.6,46.66,46.25,46.33,208982.0,35.1042,35.1494,34.8406,34.9008,208982.0
2015-08-31 12:00:00,46.36,46.51,46.3,46.46,152745.0,34.9234,35.0364,34.8782,34.9987,152745.0
2015-08-31 12:30:00,46.46,46.63,46.46,46.57,113790.0,34.9987,35.1268,34.9987,35.0816,113790.0
2015-08-31 13:00:00,46.56,46.7,46.51,46.64,111849.0,35.0741,35.1795,35.0364,35.1343,111849.0
2015-08-31 13:30:00,46.65,46.66,46.54,46.64,101112.0,35.1419,35.1494,35.059,35.1343,101112.0
2015-08-31 14:00:00,46.63,46.67,46.23,46.32,212475.0,35.1268,35.1569,34.8255,34.8933,212475.0
2015-08-31 14:30:00,46.33,46.42,46.12,46.21,174859.0,34.9008,34.9686,34.7426,34.8104,174859.0
2015-08-31 15:00:00,46.21,46.34,46.11,46.11,225219.0,34.8104,34.9084,34.7351,34.7351,225219.0
2015-08-31 15:30:00,46.12,46.39,46.09,46.23,653027.0,34.7426,34.946,34.72,34.8255,653027.0
2015-09-01 09:30:00,45.12,46.09,45.1,45.45,766355.0,33.9893,34.72,33.9742,34.2379,766355.0
2015-09-01 10:00:00,45.41,45.62,45.17,45.53,457428.0,34.2078,34.366,34.027,34.2982,457428.0
2015-09-01 10:30:00,45.5,45.55,44.93,45.02,316752.0,34.2756,34.3132,33.8462,33.914,316752.0
2015-09-01 11:00:00,45.05,45.48,44.89,45.28,408985.0,33.9366,34.2605,33.8161,34.1098,408985.0
2015-09-01 11:30:00,45.28,45.31,45.0,45.03,271226.0,34.1098,34.1324,33.8989,33.9215,271226.0
2015-09-01 12:00:00,45.03,45.08,44.82,44.82,204097.0,33.9215,33.9592,33.7633,33.7633,204097.0
2015-09-01 12:30:00,44.81,44.87,44.64,44.83,272203.0,33.7558,33.801,33.6277,33.7709,272203.0
2015-09-01 13:00:00,44.82,45.16,44.81,45.12,223683.0,33.7633,34.0194,33.7558,33.9893,223683.0
2015-09-01 13:30:00,45.11,45.21,45.01,45.18,168068.0,33.9818,34.0571,33.9064,34.0345,168068.0
2015-09-01 14:00:00,45.18,45.2,45.0,45.11,312747.0,34.0345,34.0496,33.8989,33.9818,312747.0
2015-09-01 14:30:00,45.11,45.33,45.02,45.22,303129.0,33.9818,34.1475,33.914,34.0646,303129.0
2015-09-01 15:00:00,45.23,45.41,45.13,45.16,406676.0,34.0722,34.2078,33.9968,34.0194,406676.0
2015-09-01 15:30:00,45.17,45.46,45.03,45.32,1141998.0,34.027,34.2454,33.9215,34.14,1141998.0
2015-09-02 09:30:00,45.87,46.06,45.16,45.29,690903.0,34.5543,34.6974,34.0194,34.1174,690903.0
2015-09-02 10:00:00,45.28,45.51,45.22,45.37,611108.0,34.1098,34.2831,34.0646,34.1776,611108.0
2015-09-02 10:30:00,45.36,45.67,45.23,45.67,355426.0,34.1701,34.4036,34.0722,34.4036,355426.0
2015-09-02 11:00:00,45.66,46.06,45.58,45.95,319544.0,34.3961,34.6974,34.3358,34.6146,319544.0
2015-09-02 11:30:00,45.96,45.97,45.72,45.83,426551.0,34.6221,34.6296,34.4413,34.5242,426551.0
2015-09-02 12:00:00,45.81,45.86,45.46,45.53,243279.0,34.5091,34.5468,34.2454,34.2982,243279.0
2015-09-02 12:30:00,45.53,45.78,45.46,45.75,250836.0,34.2982,34.4865,34.2454,34.4639,250836.0
2015-09-02 13:00:00,45.76,45.79,45.52,45.71,151387.0,34.4714,34.494,34.2906,34.4338,151387.0
2015-09-02 13:30:00,45.71,45.77,45.61,45.69,162321.0,34.4338,34.479,34.3584,34.4187,162321.0
2015-09-02 14:00:00,45.7,45.81,45.62,45.65,175263.0,34.4262,34.5091,34.366,34.3886,175263.0
2015-09-02 14:30:00,45.65,45.72,45.46,45.7,251224.0,34.3886,34.4413,34.2454,34.4262,251224.0
2015-09-02 15:00:00,45.69,45.82,45.52,45.71,358251.0,34.4187,34.5166,34.2906,34.4338,358251.0
2015-09-02 15:30:00,45.7,45.9,45.65,45.89,698125.0,34.4262,34.5769,34.3886,34.5694,698125.0
2015-09-03 09:30:00,46.16,47.24,46.07,47.14,591755.0,34.7728,35.5863,34.705,35.511,591755.0
2015-09-03 10:00:00,47.13,47.85,47.02,47.72,748272.0,35.5035,36.0458,35.4206,35.9479,748272.0
2015-09-03 10:30:00,47.74,47.75,47.36,47.5,372179.0,35.963,35.9705,35.6767,35.7822,372179.0
2015-09-03 11:00:00,47.49,47.61,47.43,47.54,275407.0,35.7747,35.8651,35.7295,35.8123,275407.0
2015-09-03 11:30:00,47.55,47.76,47.52,47.74,365370.0,35.8199,35.9781,35.7973,35.963,365370.0
2015-09-03 12:00:00,47.74,47.77,47.66,47.73,206412.0,35.963,35.9856,35.9027,35.9555,206412.0
2015-09-03 12:30:00,47.7,47.77,47.45,47.73,327832.0,35.9329,35.9856,35.7445,35.9555,327832.0
2015-09-03 13:00:00,47.72,47.88,47.35,47.84,534199.0,35.9479,36.0684,35.6692,36.0383,534199.0
2015-09-03 13:30:00,47.84,48.03,47.67,47.67,661404.0,36.0383,36.1814,35.9103,35.9103,661404.0
2015-09-03 14:00:00,47.68,47.79,47.47,47.58,452057.0,35.9178,36.0006,35.7596,35.8425,452057.0
2015-09-03 14:30:00,47.56,47.75,47.47,47.64,287016.0,35.8274,35.9705,35.7596,35.8877,287016.0
2015-09-03 15:00:00,47.65,47.69,47.45,47.5,426503.0,35.8952,35.9253,35.7445,35.7822,426503.0
2015-09-03 15:30:00,47.49,47.87,47.41,47.69,982779.0,35.7747,36.0609,35.7144,35.9253,982779.0
2015-09-04 09:30:00,46.88,48.4,46.62,47.66,621806.0,35.3151,36.4602,35.1193,35.9027,621806.0
2015-09-04 10:00:00,47.61,47.92,47.48,47.71,328306.0,35.8651,36.0986,35.7671,35.9404,328306.0
2015-09-04 10:30:00,47.68,47.82,47.52,47.74,321531.0,35.9178,36.0232,35.7973,35.963,321531.0
2015-09-04 11:00:00,47.75,47.81,47.57,47.8,336546.0,35.9705,36.0157,35.8349,36.0082,336546.0
2015-09-04 11:30:00,47.78,47.88,47.71,47.75,262468.0,35.9931,36.0684,35.9404,35.9705,262468.0
2015-09-04 12:00:00,47.74,47.75,47.5,47.55,163274.0,35.963,35.9705,35.7822,35.8199,163274.0
2015-09-04 12:30:00,47.54,47.59,47.38,47.44,296520.0,35.8123,35.85,35.6918,35.737,296520.0
2015-09-04 13:00:00,47.44,47.49,47.34,47.41,178056.0,35.737,35.7747,35.6617,35.7144,178056.0
2015-09-04 13:30:00,47.39,47.6,47.38,47.42,185337.0,35.6993,35.8575,35.6918,35.7219,185337.0
2015-09-04 14:00:00,47.43,47.52,47.22,47.32,237671.0,35.7295,35.7973,35.5713,35.6466,237671.0
2015-09-04 14:30:00,47.33,47.54,47.31,47.5,255407.0,35.6541,35.8123,35.6391,35.7822,255407.0
2015-09-04 15:00:00,47.49,47.62,47.41,47.61,324769.0,35.7747,35.8726,35.7144,35.8651,324769.0
2015-09-04 15:30:00,47.61,47.78,47.53,47.57,564862.0,35.8651,35.9931,35.8048,35.8349,564862.0
2015-09-08 09:30:00,48.51,48.86,48.15,48.34,648367.0,36.543,36.8067,36.2718,36.415,648367.0
2015-09-08 10:00:00,48.36,48.52,47.92,48.13,377709.0,36.43,36.5506,36.0986,36.2568,377709.0
2015-09-08 10:30:00,48.15,48.17,47.88,48.08,164945.0,36.2718,36.2869,36.0684,36.2191,164945.0
2015-09-08 11:00:00,48.08,48.18,47.99,48.07,519484.0,36.2191,36.2944,36.1513,36.2116,519484.0
2015-09-08 11:30:00,48.05,48.06,47.81,47.84,201075.0,36.1965,36.204,36.0157,36.0383,201075.0
2015-09-08 12:00:00,47.83,48.19,47.8,48.14,144047.0,36.0308,36.302,36.0082,36.2643,144047.0
2015-09-08 12:30:00,48.16,48.19,47.76,47.85,239869.0,36.2794,36.302,35.9781,36.0458,239869.0
2015-09-08 13:00:00,47.85,47.88,47.59,47.68,197487.0,36.0458,36.0684,35.85,35.9178,197487.0
2015-09-08 13:30:00,47.68,47.95,47.64,47.91,193781.0,35.9178,36.1212,35.8877,36.091,193781.0
2015-09-08 14:00:00,47.91,48.2,47.89,48.18,198847.0,36.091,36.3095,36.076,36.2944,198847.0
2015-09-08 14:30:00,48.18,48.28,48.11,48.19,186903.0,36.2944,36.3698,36.2417,36.302,186903.0
2015-09-08 15:00:00,48.19,48.26,48.13,48.23,317866.0,36.302,36.3547,36.2568,36.3321,317866.0
2015-09-08 15:30:00,48.22,48.5,48.2,48.48,809608.0,36.3246,36.5355,36.3095,36.5204,809608.0
2015-09-09 09:30:00,49.0,49.35,48.92,49.02,556867.0,36.9122,37.1758,36.8519,36.9272,556867.0
2015-09-09 10:00:00,49.03,49.06,48.58,48.62,370721.0,36.9348,36.9574,36.5958,36.6259,370721.0
2015-09-09 10:30:00,48.62,48.67,48.5,48.56,232555.0,36.6259,36.6636,36.5355,36.5807,232555.0
2015-09-09 11:00:00,48.53,48.79,48.39,48.5,386074.0,36.5581,36.754,36.4526,36.5355,386074.0
2015-09-09 11:30:00,48.51,48.61,48.25,48.36,188608.0,36.543,36.6184,36.3472,36.43,188608.0
2015-09-09 12:00:00,48.35,48.5,48.27,48.5,177091.0,36.4225,36.5355,36.3622,36.5355,177091.0
2015-09-09 12:30:00,48.5,48.51,48.27,48.31,158913.0,36.5355,36.543,36.3622,36.3924,158913.0
2015-09-09 13:00:00,48.31,48.36,48.08,48.09,139438.0,36.3924,36.43,36.2191,36.2266,139438.0
2015-09-09 13:30:00,48.08,48.11,47.84,47.87,170640.0,36.2191,36.2417,36.0383,36.0609,170640.0
2015-09-09 14:00:00,47.87,48.09,47.8,47.98,150761.0,36.0609,36.2266,36.0082,36.1438,150761.0
2015-09-09 14:30:00,47.99,48.16,47.84,48.11,161186.0,36.1513,36.2794,36.0383,36.2417,161186.0
2015-09-09 15:00:00,48.1,48.32,48.0,48.09,228715.0,36.2342,36.3999,36.1588,36.2266,228715.0
2015-09-09 15:30:00,48.09,48.09,47.79,47.9,666935.0,36.2266,36.2266,36.0006,36.0835,666935.0
2015-09-10 09:30:00,47.29,47.74,46.45,46.45,1336185.0,35.624,35.963,34.9912,34.9912,1336185.0
2015-09-10 10:00:00,46.5,46.69,45.86,46.69,1069831.0,35.0289,35.172,34.5468,35.172,1069831.0
2015-09-10 10:30:00,46.71,46.83,46.55,46.55,479967.0,35.1871,35.2775,35.0665,35.0665,479967.0
2015-09-10 11:00:00,46.56,46.58,46.05,46.13,477600.0,35.0741,35.0891,34.6899,34.7502,477600.0
2015-09-10 11:30:00,46.15,46.52,46.11,46.46,279466.0,34.7652,35.0439,34.7351,34.9987,279466.0
2015-09-10 12:00:00,46.46,47.16,46.41,46.87,538398.0,34.9987,35.5261,34.9611,35.3076,538398.0
2015-09-10 12:30:00,46.89,47.08,46.82,46.9,255859.0,35.3227,35.4658,35.2699,35.3302,255859.0
2015-09-10 13:00:00,46.9,46.91,46.63,46.66,312367.0,35.3302,35.3377,35.1268,35.1494,312367.0
2015-09-10 13:30:00,46.66,46.91,46.59,46.68,452427.0,35.1494,35.3377,35.0967,35.1645,452427.0
2015-09-10 14:00:00,46.67,46.68,46.45,46.47,461010.0,35.1569,35.1645,34.9912,35.0063,461010.0
2015-09-10 14:30:00,46.48,46.6,46.33,46.35,313075.0,35.0138,35.1042,34.9008,34.9159,313075.0
2015-09-10 15:00:00,46.35,46.44,46.26,46.41,438861.0,34.9159,34.9837,34.8481,34.9611,438861.0
2015-09-10 15:30:00,46.41,46.57,46.4,46.56,868243.0,34.9611,35.0816,34.9535,35.0741,868243.0
2015-09-11 09:30:00,46.2,47.1,46.14,46.75,406895.0,34.8029,35.4809,34.7577,35.2172,406895.0
2015-09-11 10:00:00,46.76,46.82,46.43,46.55,256572.0,35.2247,35.2699,34.9761,35.0665,256572.0
2015-09-11 10:30:00,46.53,46.56,46.29,46.3,180724.0,35.0515,35.0741,34.8707,34.8782,180724.0
2015-09-11 11:00:00,46.3,46.45,46.19,46.43,198114.0,34.8782,34.9912,34.7954,34.9761,198114.0
2015-09-11 11:30:00,46.43,46.67,46.39,46.62,152641.0,34.9761,35.1569,34.946,35.1193,152641.0
2015-09-11 12:00:00,46.63,46.75,46.44,46.5,164982.0,35.1268,35.2172,34.9837,35.0289,164982.0
2015-09-11 12:30:00,46.5,46.78,46.48,46.66,125924.0,35.0289,35.2398,35.0138,35.1494,125924.0
2015-09-11 13:00:00,46.66,46.67,46.5,46.53,116268.0,35.1494,35.1569,35.0289,35.0515,116268.0
2015-09-11 13:30:00,46.54,46.62,46.47,46.62,138272.0,35.059,35.1193,35.0063,35.1193,138272.0
2015-09-11 14:00:00,46.63,46.72,46.44,46.67,140073.0,35.1268,35.1946,34.9837,35.1569,140073.0
2015-09-11 14:30:00,46.68,46.73,46.58,46.66,186787.0,35.1645,35.2021,35.0891,35.1494,186787.0
2015-09-11 15:00:00,46.66,46.87,46.66,46.83,203559.0,35.1494,35.3076,35.1494,35.2775,203559.0
2015-09-11 15:30:00,46.82,46.9,46.75,46.88,487334.0,35.2699,35.3302,35.2172,35.3151,487334.0
2015-09-14 09:30:00,46.91,46.95,46.24,46.43,471687.0,35.3377,35.3679,34.833,34.9761,471687.0
2015-09-14 10:00:00,46.42,46.42,46.1,46.18,371083.0,34.9686,34.9686,34.7276,34.7878,371083.0
2015-09-14 10:30:00,46.17,46.51,46.16,46.46,234637.0,34.7803,35.0364,34.7728,34.9987,234637.0
2015-09-14 11:00:00,46.46,46.8,46.45,46.66,193217.0,34.9987,35.2549,34.9912,35.1494,193217.0
2015-09-14 11:30:00,46.64,46.88,46.56,46.77,220395.0,35.1343,35.3151,35.0741,35.2323,220395.0
2015-09-14 12:00:00,46.77,46.89,46.71,46.87,216896.0,35.2323,35.3227,35.1871,35.3076,216896.0
2015-09-14 12:30:00,46.85,46.96,46.69,46.7,140549.0,35.2925,35.3754,35.172,35.1795,140549.0
2015-09-14 13:00:00,46.7,46.72,46.62,46.66,50366.0,35.1795,35.1946,35.1193,35.1494,50366.0
2015-09-14 13:30:00,46.66,46.78,46.6,46.68,90660.0,35.1494,35.2398,35.1042,35.1645,90660.0
2015-09-14 14:00:00,46.67,46.67,46.42,46.45,127223.0,35.1569,35.1569,34.9686,34.9912,127223.0
2015-09-14 14:30:00,46.46,46.59,46.44,46.54,120591.0,34.9987,35.0967,34.9837,35.059,120591.0
2015-09-14 15:00:00,46.53,46.62,46.45,46.62,146861.0,35.0515,35.1193,34.9912,35.1193,146861.0
2015-09-14 15:30:00,46.62,46.76,46.56,46.71,390627.0,35.1193,35.2247,35.0741,35.1871,390627.0
2015-09-15 09:30:00,46.84,47.07,46.35,46.88,283142.0,35.285,35.4583,34.9159,35.3151,283142.0
2015-09-15 10:00:00,46.85,47.05,46.76,46.95,211508.0,35.2925,35.4432,35.2247,35.3679,211508.0
2015-09-15 10:30:00,46.95,47.09,46.95,47.0,184756.0,35.3679,35.4733,35.3679,35.4055,184756.0
2015-09-15 11:00:00,47.01,47.05,46.96,46.98,254546.0,35.4131,35.4432,35.3754,35.3905,254546.0
2015-09-15 11:30:00,46.98,47.3,46.97,47.29,323216.0,35.3905,35.6315,35.3829,35.624,323216.0
2015-09-15 12:00:00,47.3,47.33,47.11,47.17,98599.0,35.6315,35.6541,35.4884,35.5336,98599.0
2015-09-15 12:30:00,47.17,47.24,47.12,47.22,102677.0,35.5336,35.5863,35.4959,35.5713,102677.0
2015-09-15 13:00:00,47.22,47.23,47.16,47.2,198520.0,35.5713,35.5788,35.5261,35.5562,198520.0
2015-09-15 13:30:00,47.21,47.28,47.16,47.21,201535.0,35.5637,35.6165,35.5261,35.5637,201535.0
2015-09-15 14:00:00,47.2,47.24,47.16,47.2,234584.0,35.5562,35.5863,35.5261,35.5562,234584.0
2015-09-15 14:30:00,47.2,47.39,47.08,47.29,323257.0,35.5562,35.6993,35.4658,35.624,323257.0
2015-09-15 15:00:00,47.29,47.46,47.25,47.46,311077.0,35.624,35.7521,35.5939,35.7521,311077.0
2015-09-15 15:30:00,47.46,47.58,47.38,47.48,855307.0,35.7521,35.8425,35.6918,35.7671,855307.0
2015-09-16 09:30:00,47.92,48.34,47.64,47.92,504494.0,36.0986,36.415,35.8877,36.0986,504494.0
2015-09-16 10:00:00,47.94,48.11,47.85,48.06,289824.0,36.1136,36.2417,36.0458,36.204,289824.0
2015-09-16 10:30:00,48.08,48.29,47.95,48.13,473123.0,36.2191,36.3773,36.1212,36.2568,473123.0
2015-09-16 11:00:00,48.12,48.5,48.07,48.44,384362.0,36.2492,36.5355,36.2116,36.4903,384362.0
2015-09-16 11:30:00,48.43,48.53,48.32,48.45,347711.0,36.4828,36.5581,36.3999,36.4978,347711.0
2015-09-16 12:00:00,48.45,48.57,48.41,48.54,411116.0,36.4978,36.5882,36.4677,36.5656,411116.0
2015-09-16 12:30:00,48.53,48.7,48.53,48.57,413510.0,36.5581,36.6862,36.5581,36.5882,413510.0
2015-09-16 13:00:00,48.56,48.58,48.33,48.37,251962.0,36.5807,36.5958,36.4074,36.4376,251962.0
2015-09-16 13:30:00,48.37,48.67,48.37,48.63,216780.0,36.4376,36.6636,36.4376,36.6334,216780.0
2015-09-16 14:00:00,48.63,48.68,48.38,48.49,212036.0,36.6334,36.6711,36.4451,36.528,212036.0
2015-09-16 14:30:00,48.48,48.77,48.42,48.72,562590.0,36.5204,36.7389,36.4752,36.7012,562590.0
2015-09-16 15:00:00,48.72,48.81,48.59,48.75,429962.0,36.7012,36.769,36.6033,36.7238,429962.0
2015-09-16 15:30:00,48.76,48.87,48.66,48.72,833397.0,36.7314,36.8142,36.656,36.7012,833397.0
2015-09-17 09:30:00,48.7,48.71,47.99,48.08,463510.0,36.6862,36.6937,36.1513,36.2191,463510.0
2015-09-17 10:00:00,48.08,48.11,47.95,48.0,371350.0,36.2191,36.2417,36.1212,36.1588,371350.0
2015-09-17 10:30:00,48.01,48.1,47.84,48.01,296249.0,36.1664,36.2342,36.0383,36.1664,296249.0
2015-09-17 11:00:00,48.01,48.09,48.0,48.06,180133.0,36.1664,36.2266,36.1588,36.204,180133.0
2015-09-17 11:30:00,48.07,48.07,47.9,48.03,346646.0,36.2116,36.2116,36.0835,36.1814,346646.0
2015-09-17 12:00:00,48.03,48.05,47.91,47.96,331914.0,36.1814,36.1965,36.091,36.1287,331914.0
2015-09-17 12:30:00,47.96,48.0,47.8,47.87,328294.0,36.1287,36.1588,36.0082,36.0609,328294.0
2015-09-17 13:00:00,47.88,48.01,47.86,48.01,268563.0,36.0684,36.1664,36.0534,36.1664,268563.0
2015-09-17 13:30:00,48.01,48.14,47.99,48.11,192524.0,36.1664,36.2643,36.1513,36.2417,192524.0
2015-09-17 14:00:00,48.12,48.28,47.8,48.13,433370.0,36.2492,36.3698,36.0082,36.2568,433370.0
2015-09-17 14:30:00,48.13,48.64,48.13,48.37,323950.0,36.2568,36.641,36.2568,36.4376,323950.0
2015-09-17 15:00:00,48.37,48.47,47.81,48.03,643063.0,36.4376,36.5129,36.0157,36.1814,643063.0
2015-09-17 15:30:00,48.03,48.1,47.63,47.64,1142262.0,36.1814,36.2342,35.8801,35.8877,1142262.0
2015-09-18 09:30:00,46.49,46.78,45.73,45.86,737457.0,35.5243,35.7459,34.9436,35.0429,737457.0
2015-09-18 10:00:00,45.85,46.24,45.85,46.04,481306.0,35.0353,35.3333,35.0353,35.1804,481306.0
2015-09-18 10:30:00,46.04,46.12,45.97,46.04,355556.0,35.1804,35.2416,35.127,35.1804,355556.0
2015-09-18 11:00:00,46.02,46.06,45.87,45.92,300618.0,35.1652,35.1957,35.0505,35.0888,300618.0
2015-09-18 11:30:00,45.91,46.0,45.87,45.92,297956.0,35.0811,35.1499,35.0505,35.0888,297956.0
2015-09-18 12:00:00,45.93,45.96,45.74,45.86,205376.0,35.0964,35.1193,34.9512,35.0429,205376.0
2015-09-18 12:30:00,45.85,45.9,45.68,45.72,230753.0,35.0353,35.0735,34.9054,34.9359,230753.0
2015-09-18 13:00:00,45.73,45.79,45.69,45.78,199767.0,34.9436,34.9894,34.913,34.9818,199767.0
2015-09-18 13:30:00,45.78,45.8,45.59,45.59,239917.0,34.9818,34.9971,34.8366,34.8366,239917.0
2015-09-18 14:00:00,45.59,45.67,45.5,45.66,265488.0,34.8366,34.8977,34.7678,34.8901,265488.0
2015-09-18 14:30:00,45.66,45.71,45.48,45.53,410642.0,34.8901,34.9283,34.7525,34.7907,410642.0
2015-09-18 15:00:00,45.53,45.58,45.2,45.21,726625.0,34.7907,34.8289,34.5386,34.5462,726625.0
2015-09-18 15:30:00,45.2,45.37,45.06,45.25,1286788.0,34.5386,34.6685,34.4316,34.5768,1286788.0
2015-09-21 09:30:00,45.24,45.61,45.12,45.53,363132.0,34.5691,34.8519,34.4775,34.7907,363132.0
2015-09-21 10:00:00,45.53,45.6,45.35,45.37,236781.0,34.7907,34.8442,34.6532,34.6685,236781.0
2015-09-21 10:30:00,45.36,45.46,45.28,45.33,196419.0,34.6608,34.7373,34.5997,34.6379,196419.0
2015-09-21 11:00:00,45.31,45.34,45.16,45.22,187572.0,34.6226,34.6456,34.508,34.5539,187572.0
2015-09-21 11:30:00,45.21,45.22,44.8,44.89,301282.0,34.5462,34.5539,34.2329,34.3017,301282.0
2015-09-21 12:00:00,44.89,44.91,44.73,44.73,188332.0,34.3017,34.317,34.1794,34.1794,188332.0
2015-09-21 12:30:00,44.73,44.74,44.43,44.59,273489.0,34.1794,34.1871,33.9502,34.0725,273489.0
2015-09-21 13:00:00,44.58,44.63,44.46,44.54,229969.0,34.0648,34.103,33.9731,34.0343,229969.0
2015-09-21 13:30:00,44.55,44.74,44.47,44.6,224785.0,34.0419,34.1871,33.9808,34.0801,224785.0
2015-09-21 14:00:00,44.6,44.69,44.58,44.65,248788.0,34.0801,34.1489,34.0648,34.1183,248788.0
2015-09-21 14:30:00,44.65,44.9,44.6,44.89,274713.0,34.1183,34.3093,34.0801,34.3017,274713.0
2015-09-21 15:00:00,44.89,44.89,44.73,44.78,298577.0,34.3017,34.3017,34.1794,34.2176,298577.0
2015-09-21 15:30:00,44.77,44.78,44.52,44.65,1015455.0,34.21,34.2176,34.019,34.1183,1015455.0
2015-09-22 09:30:00,43.71,43.75,43.17,43.53,543313.0,33.4,33.4306,32.9874,33.2625,543313.0
2015-09-22 10:00:00,43.56,43.75,43.12,43.3,473342.0,33.2854,33.4306,32.9492,33.0867,473342.0
2015-09-22 10:30:00,43.3,43.31,43.0,43.15,477962.0,33.0867,33.0944,32.8575,32.9721,477962.0
2015-09-22 11:00:00,43.15,43.49,43.14,43.38,251476.0,32.9721,33.2319,32.9645,33.1479,251476.0
2015-09-22 11:30:00,43.37,43.4,43.26,43.32,219115.0,33.1402,33.1632,33.0562,33.102,219115.0
2015-09-22 12:00:00,43.31,43.56,43.19,43.55,293704.0,33.0944,33.2854,33.0027,33.2778,293704.0
2015-09-22 12:30:00,43.54,43.57,43.36,43.37,238086.0,33.2701,33.2931,33.1326,33.1402,238086.0
2015-09-22 13:00:00,43.37,43.47,43.27,43.32,143981.0,33.1402,33.2166,33.0638,33.102,143981.0
2015-09-22 13:30:00,43.31,43.49,43.3,43.44,99033.0,33.0944,33.2319,33.0867,33.1937,99033.0
2015-09-22 14:00:00,43.43,43.49,43.34,43.39,187040.0,33.1861,33.2319,33.1173,33.1555,187040.0
2015-09-22 14:30:00,43.38,43.49,43.25,43.41,169950.0,33.1479,33.2319,33.0485,33.1708,169950.0
2015-09-22 15:00:00,43.42,43.48,43.33,43.48,245429.0,33.1784,33.2243,33.1097,33.2243,245429.0
2015-09-22 15:30:00,43.48,43.67,43.37,43.43,718519.0,33.2243,33.3695,33.1402,33.1861,718519.0
2015-09-23 09:30:00,43.18,43.39,41.71,42.18,1117582.0,32.995,33.1555,31.8718,32.2309,1117582.0
2015-09-23 10:00:00,42.18,42.23,41.89,41.99,826941.0,32.2309,32.2691,32.0093,32.0857,826941.0
2015-09-23 10:30:00,41.97,42.03,41.81,41.98,520243.0,32.0704,32.1163,31.9482,32.0781,520243.0
2015-09-23 11:00:00,41.99,41.99,41.61,41.62,342411.0,32.0857,32.0857,31.7954,31.803,342411.0
2015-09-23 11:30:00,41.62,41.75,41.46,41.55,412412.0,31.803,31.9023,31.6807,31.7495,412412.0
2015-09-23 12:00:00,41.55,41.81,41.55,41.76,605210.0,31.7495,31.9482,31.7495,31.91,605210.0
2015-09-23 12:30:00,41.75,41.85,41.65,41.79,354866.0,31.9023,31.9788,31.8259,31.9329,354866.0
2015-09-23 13:00:00,41.79,41.85,41.61,41.68,174830.0,31.9329,31.9788,31.7954,31.8489,174830.0
2015-09-23 13:30:00,41.69,41.94,41.67,41.86,211511.0,31.8565,32.0475,31.8412,31.9864,211511.0
2015-09-23 14:00:00,41.86,41.94,41.85,41.86,297903.0,31.9864,32.0475,31.9788,31.9864,297903.0
2015-09-23 14:30:00,41.86,41.94,41.65,41.69,268957.0,31.9864,32.0475,31.8259,31.8565,268957.0
2015-09-23 15:00:00,41.7,41.8,41.6,41.66,495780.0,31.8641,31.9405,31.7877,31.8336,495780.0
2015-09-23 15:30:00,41.66,41.8,41.66,41.76,1254634.0,31.8336,31.9405,31.8336,31.91,1254634.0
2015-09-24 09:30:00,41.64,42.27,41.51,41.95,599253.0,31.8183,32.2997,31.7189,32.0552,599253.0
2015-09-24 10:00:00,41.96,42.03,41.83,41.86,557733.0,32.0628,32.1163,31.9635,31.9864,557733.0
2015-09-24 10:30:00,41.87,42.01,41.64,41.68,291024.0,31.994,32.101,31.8183,31.8489,291024.0
2015-09-24 11:00:00,41.69,41.75,41.51,41.54,259010.0,31.8565,31.9023,31.7189,31.7419,259010.0
2015-09-24 11:30:00,41.55,41.74,41.54,41.7,218533.0,31.7495,31.8947,31.7419,31.8641,218533.0
2015-09-24 12:00:00,41.71,41.71,41.6,41.61,152565.0,31.8718,31.8718,31.7877,31.7954,152565.0
2015-09-24 12:30:00,41.62,41.82,41.62,41.74,276084.0,31.803,31.9558,31.803,31.8947,276084.0
2015-09-24 13:00:00,41.74,41.75,41.54,41.63,188723.0,31.8947,31.9023,31.7419,31.8106,188723.0
2015-09-24 13:30:00,41.63,41.77,41.61,41.75,378539.0,31.8106,31.9176,31.7954,31.9023,378539.0
2015-09-24 14:00:00,41.75,41.86,41.72,41.81,396056.0,31.9023,31.9864,31.8794,31.9482,396056.0
2015-09-24 14:30:00,41.81,42.0,41.75,41.9,408785.0,31.9482,32.0934,31.9023,32.017,408785.0
2015-09-24 15:00:00,41.88,41.97,41.72,41.93,269574.0,32.0017,32.0704,31.8794,32.0399,269574.0
2015-09-24 15:30:00,41.92,41.97,41.81,41.9,1138180.0,32.0322,32.0704,31.9482,32.017,1138180.0
2015-09-25 09:30:00,42.35,42.37,41.9,42.09,596681.0,32.3608,32.3761,32.017,32.1621,596681.0
2015-09-25 10:00:00,42.12,42.13,41.73,41.84,308901.0,32.1851,32.1927,31.8871,31.9711,308901.0
2015-09-25 10:30:00,41.84,42.07,41.71,42.07,221222.0,31.9711,32.1469,31.8718,32.1469,221222.0
2015-09-25 11:00:00,42.06,42.1,41.96,42.05,203992.0,32.1392,32.1698,32.0628,32.1316,203992.0
2015-09-25 11:30:00,42.06,42.06,41.87,41.89,122857.0,32.1392,32.1392,31.994,32.0093,122857.0
2015-09-25 12:00:00,41.89,41.98,41.65,41.82,203748.0,32.0093,32.0781,31.8259,31.9558,203748.0
2015-09-25 12:30:00,41.82,41.84,41.65,41.75,155976.0,31.9558,31.9711,31.8259,31.9023,155976.0
2015-09-25 13:00:00,41.75,41.88,41.7,41.73,135200.0,31.9023,32.0017,31.8641,31.8871,135200.0
2015-09-25 13:30:00,41.73,41.84,41.72,41.81,127284.0,31.8871,31.9711,31.8794,31.9482,127284.0
2015-09-25 14:00:00,41.81,41.87,41.59,41.64,221432.0,31.9482,31.994,31.7801,31.8183,221432.0
2015-09-25 14:30:00,41.63,41.68,41.46,41.67,455120.0,31.8106,31.8489,31.6807,31.8412,455120.0
2015-09-25 15:00:00,41.68,41.68,41.4,41.5,318302.0,31.8489,31.8489,31.6349,31.7113,318302.0
2015-09-25 15:30:00,41.5,41.8,41.47,41.65,783634.0,31.7113,31.9405,31.6884,31.8259,783634.0
2015-09-28 09:30:00,41.47,41.62,40.47,40.57,420179.0,31.6884,31.803,30.9243,31.0007,420179.0
2015-09-28 10:00:00,40.59,40.7,40.11,40.61,343115.0,31.016,31.1,30.6492,31.0312,343115.0
2015-09-28 10:30:00,40.61,40.66,40.49,40.53,185550.0,31.0312,31.0694,30.9395,30.9701,185550.0
2015-09-28 11:00:00,40.53,40.62,40.2,40.27,181809.0,30.9701,31.0389,30.7179,30.7714,181809.0
2015-09-28 11:30:00,40.29,40.49,40.19,40.48,202628.0,30.7867,30.9395,30.7103,30.9319,202628.0
2015-09-28 12:00:00,40.47,40.5,40.36,40.45,216116.0,30.9243,30.9472,30.8402,30.909,216116.0
2015-09-28 12:30:00,40.44,40.61,40.41,40.54,251430.0,30.9013,31.0312,30.8784,30.9777,251430.0
2015-09-28 13:00:00,40.54,40.78,40.51,40.59,216370.0,30.9777,31.1611,30.9548,31.016,216370.0
2015-09-28 13:30:00,40.59,40.74,40.49,40.51,236232.0,31.016,31.1306,30.9395,30.9548,236232.0
2015-09-28 14:00:00,40.51,40.55,40.33,40.46,214216.0,30.9548,30.9854,30.8173,30.9166,214216.0
2015-09-28 14:30:00,40.45,40.5,40.32,40.41,206755.0,30.909,30.9472,30.8096,30.8784,206755.0
2015-09-28 15:00:00,40.4,40.42,40.22,40.24,320723.0,30.8708,30.886,30.7332,30.7485,320723.0
2015-09-28 15:30:00,40.23,40.44,40.2,40.24,926683.0,30.7409,30.9013,30.7179,30.7485,926683.0
2015-09-29 09:30:00,39.47,39.6,37.95,39.02,1694051.0,30.1601,30.2595,28.9987,29.8163,1694051.0
2015-09-29 10:00:00,39.1,40.09,39.02,40.0,970895.0,29.8774,30.6339,29.8163,30.5651,970895.0
2015-09-29 10:30:00,40.02,40.16,39.3,39.54,510553.0,30.5804,30.6874,30.0302,30.2136,510553.0
2015-09-29 11:00:00,39.55,39.59,38.85,39.05,484386.0,30.2213,30.2518,29.6864,29.8392,484386.0
2015-09-29 11:30:00,39.06,39.07,38.69,38.69,453474.0,29.8468,29.8545,29.5641,29.5641,453474.0
2015-09-29 12:00:00,38.69,38.8,38.39,38.52,469017.0,29.5641,29.6482,29.3349,29.4342,469017.0
2015-09-29 12:30:00,38.51,38.65,38.4,38.43,288133.0,29.4266,29.5335,29.3425,29.3654,288133.0
2015-09-29 13:00:00,38.45,38.89,38.35,38.8,407121.0,29.3807,29.7169,29.3043,29.6482,407121.0
2015-09-29 13:30:00,38.8,38.9,38.76,38.84,493892.0,29.6482,29.7246,29.6176,29.6787,493892.0
2015-09-29 14:00:00,38.84,38.85,38.42,38.48,504224.0,29.6787,29.6864,29.3578,29.4036,504224.0
2015-09-29 14:30:00,38.48,38.72,38.3,38.3,544351.0,29.4036,29.587,29.2661,29.2661,544351.0
2015-09-29 15:00:00,38.3,38.3,37.9,37.91,1015382.0,29.2661,29.2661,28.9604,28.9681,1015382.0
2015-09-29 15:30:00,37.9,38.04,37.68,37.81,1888237.0,28.9604,29.0674,28.7923,28.8917,1888237.0
2015-09-30 09:30:00,38.27,39.09,38.27,38.77,916223.0,29.2432,29.8698,29.2432,29.6252,916223.0
2015-09-30 10:00:00,38.78,38.88,38.36,38.4,1145480.0,29.6329,29.7093,29.3119,29.3425,1145480.0
2015-09-30 10:30:00,38.4,38.41,37.76,37.86,733248.0,29.3425,29.3502,28.8535,28.9299,733248.0
2015-09-30 11:00:00,37.87,38.07,37.67,37.84,679840.0,28.9375,29.0903,28.7847,28.9146,679840.0
2015-09-30 11:30:00,37.83,37.9,37.51,37.65,411185.0,28.907,28.9604,28.6624,28.7694,411185.0
2015-09-30 12:00:00,37.65,37.71,37.51,37.52,399412.0,28.7694,28.8153,28.6624,28.6701,399412.0
2015-09-30 12:30:00,37.53,37.63,37.46,37.49,420606.0,28.6777,28.7541,28.6242,28.6472,420606.0
2015-09-30 13:00:00,37.5,37.54,37.4,37.47,386683.0,28.6548,28.6854,28.5784,28.6319,386683.0
2015-09-30 13:30:00,37.47,37.73,37.45,37.67,454234.0,28.6319,28.8305,28.6166,28.7847,454234.0
2015-09-30 14:00:00,37.66,37.77,37.64,37.68,267306.0,28.7771,28.8611,28.7618,28.7923,267306.0
2015-09-30 14:30:00,37.68,37.7,37.5,37.66,374276.0,28.7923,28.8076,28.6548,28.7771,374276.0
2015-09-30 15:00:00,37.66,38.07,37.61,38.05,647824.0,28.7771,29.0903,28.7388,29.0751,647824.0
2015-09-30 15:30:00,38.05,38.06,37.91,37.95,1408160.0,29.0751,29.0827,28.9681,28.9987,1408160.0
2015-10-01 09:30:00,38.37,38.49,37.81,37.9,669415.0,29.3196,29.4113,28.8917,28.9604,669415.0
2015-10-01 10:00:00,37.91,38.0,37.7,37.89,622052.0,28.9681,29.0369,28.8076,28.9528,622052.0
2015-10-01 10:30:00,37.9,37.93,37.42,37.42,513784.0,28.9604,28.9834,28.5937,28.5937,513784.0
2015-10-01 11:00:00,37.41,37.45,37.11,37.29,461326.0,28.586,28.6166,28.3568,28.4943,461326.0
2015-10-01 11:30:00,37.29,37.34,36.79,36.83,560420.0,28.4943,28.5325,28.1123,28.1428,560420.0
2015-10-01 12:00:00,36.84,36.92,36.53,36.9,676895.0,28.1505,28.2116,27.9136,28.1963,676895.0
2015-10-01 12:30:00,36.9,36.95,36.67,36.91,364295.0,28.1963,28.2345,28.0206,28.204,364295.0
2015-10-01 13:00:00,36.89,36.95,36.72,36.74,287638.0,28.1887,28.2345,28.0588,28.0741,287638.0
2015-10-01 13:30:00,36.75,36.9,36.65,36.81,322506.0,28.0817,28.1963,28.0053,28.1275,322506.0
2015-10-01 14:00:00,36.81,36.84,36.7,36.81,322044.0,28.1275,28.1505,28.0435,28.1275,322044.0
2015-10-01 14:30:00,36.81,37.03,36.73,36.9,364086.0,28.1275,28.2957,28.0664,28.1963,364086.0
2015-10-01 15:00:00,36.9,37.0,36.8,36.8,452838.0,28.1963,28.2727,28.1199,28.1199,452838.0
2015-10-01 15:30:00,36.8,36.99,36.68,36.96,1103656.0,28.1199,28.2651,28.0282,28.2422,1103656.0
2015-10-02 09:30:00,38.5,38.84,37.94,38.66,3651850.0,29.4189,29.6787,28.991,29.5412,3651850.0
2015-10-02 10:00:00,38.64,38.99,38.48,38.63,1838638.0,29.5259,29.7933,29.4036,29.5183,1838638.0
2015-10-02 10:30:00,38.63,39.38,38.63,39.37,1394106.0,29.5183,30.0914,29.5183,30.0837,1394106.0
2015-10-02 11:00:00,39.37,40.19,39.35,39.95,1718680.0,30.0837,30.7103,30.0684,30.5269,1718680.0
2015-10-02 11:30:00,39.95,40.05,39.62,39.74,847323.0,30.5269,30.6033,30.2747,30.3664,847323.0
2015-10-02 12:00:00,39.74,40.09,39.63,39.98,509106.0,30.3664,30.6339,30.2824,30.5498,509106.0
2015-10-02 12:30:00,39.99,40.61,39.97,40.59,803638.0,30.5575,31.0312,30.5422,31.016,803638.0
2015-10-02 13:00:00,40.58,40.68,40.33,40.45,635250.0,31.0083,31.0847,30.8173,30.909,635250.0
2015-10-02 13:30:00,40.47,40.73,40.2,40.6,508637.0,30.9243,31.1229,30.7179,31.0236,508637.0
2015-10-02 14:00:00,40.6,41.07,40.52,41.06,720393.0,31.0236,31.3827,30.9625,31.3751,720393.0
2015-10-02 14:30:00,41.06,41.17,40.28,40.5,1086200.0,31.3751,31.4591,30.7791,30.9472,1086200.0
2015-10-02 15:00:00,40.51,41.25,40.43,41.11,1037591.0,30.9548,31.5203,30.8937,31.4133,1037591.0
2015-10-02 15:30:00,41.12,41.23,40.8,40.87,1644295.0,31.4209,31.505,31.1764,31.2299,1644295.0
2015-10-05 09:30:00,41.33,43.24,41.25,42.48,2631530.0,31.5814,33.0409,31.5203,32.4602,2631530.0
2015-10-05 10:00:00,42.44,43.13,42.33,42.53,2153522.0,32.4296,32.9568,32.3455,32.4984,2153522.0
2015-10-05 10:30:00,42.52,42.52,41.78,42.4,1512376.0,32.4907,32.4907,31.9253,32.399,1512376.0
2015-10-05 11:00:00,42.4,43.07,42.4,42.91,950359.0,32.399,32.911,32.399,32.7887,950359.0
2015-10-05 11:30:00,42.91,42.93,42.32,42.78,530121.0,32.7887,32.804,32.3379,32.6894,530121.0
2015-10-05 12:00:00,42.78,43.19,42.69,43.12,488073.0,32.6894,33.0027,32.6206,32.9492,488073.0
2015-10-05 12:30:00,43.12,43.82,43.12,43.47,1191362.0,32.9492,33.4841,32.9492,33.2166,1191362.0
2015-10-05 13:00:00,43.46,43.72,43.33,43.54,533812.0,33.209,33.4077,33.1097,33.2701,533812.0
2015-10-05 13:30:00,43.52,43.69,43.33,43.62,627384.0,33.2548,33.3847,33.1097,33.3313,627384.0
2015-10-05 14:00:00,43.61,44.88,43.59,44.31,1499881.0,33.3236,34.2941,33.3083,33.8585,1499881.0
2015-10-05 14:30:00,44.33,44.46,44.0,44.17,1189874.0,33.8738,33.9731,33.6216,33.7515,1189874.0
2015-10-05 15:00:00,44.16,44.24,43.8,43.96,1246769.0,33.7439,33.805,33.4688,33.5911,1246769.0
2015-10-05 15:30:00,43.94,44.05,43.7,43.89,2260561.0,33.5758,33.6598,33.3924,33.5376,2260561.0
2015-10-06 09:30:00,43.72,43.8,43.08,43.25,1292334.0,33.4077,33.4688,32.9186,33.0485,1292334.0
2015-10-06 10:00:00,43.25,43.43,42.88,43.09,907627.0,33.0485,33.1861,32.7658,32.9263,907627.0
2015-10-06 10:30:00,43.11,43.58,43.01,43.12,627828.0,32.9416,33.3007,32.8651,32.9492,627828.0
2015-10-06 11:00:00,43.12,44.73,43.11,44.66,910315.0,32.9492,34.1794,32.9416,34.126,910315.0
2015-10-06 11:30:00,44.66,44.72,43.91,44.0,611598.0,34.126,34.1718,33.5529,33.6216,611598.0
2015-10-06 12:00:00,44.01,44.34,43.95,43.95,573554.0,33.6293,33.8814,33.5834,33.5834,573554.0
2015-10-06 12:30:00,43.97,44.17,43.64,44.14,427189.0,33.5987,33.7515,33.3465,33.7286,427189.0
2015-10-06 13:00:00,44.14,44.42,44.11,44.38,392349.0,33.7286,33.9426,33.7057,33.912,392349.0
2015-10-06 13:30:00,44.38,44.46,44.24,44.41,479665.0,33.912,33.9731,33.805,33.9349,479665.0
2015-10-06 14:00:00,44.4,45.0,44.4,44.84,650172.0,33.9273,34.3858,33.9273,34.2635,650172.0
2015-10-06 14:30:00,44.82,45.07,44.67,44.74,438734.0,34.2482,34.4392,34.1336,34.1871,438734.0
2015-10-06 15:00:00,44.74,44.91,44.58,44.72,426114.0,34.1871,34.317,34.0648,34.1718,426114.0
2015-10-06 15:30:00,44.73,44.9,44.72,44.88,1308010.0,34.1794,34.3093,34.1718,34.2941,1308010.0
2015-10-07 09:30:00,45.5,46.59,45.42,46.14,1379149.0,34.7678,35.6007,34.7067,35.2569,1379149.0
2015-10-07 10:00:00,46.13,46.63,46.07,46.29,863563.0,35.2492,35.6313,35.2034,35.3715,863563.0
2015-10-07 10:30:00,46.27,46.28,45.69,45.8,856361.0,35.3562,35.3638,34.913,34.9971,856361.0
2015-10-07 11:00:00,45.8,45.8,44.71,44.85,967138.0,34.9971,34.9971,34.1642,34.2711,967138.0
2015-10-07 11:30:00,44.84,45.57,44.78,45.49,667065.0,34.2635,34.8213,34.2176,34.7602,667065.0
2015-10-07 12:00:00,45.48,45.76,45.27,45.59,665190.0,34.7525,34.9665,34.5921,34.8366,665190.0
2015-10-07 12:30:00,45.6,45.76,45.33,45.33,563127.0,34.8442,34.9665,34.6379,34.6379,563127.0
2015-10-07 13:00:00,45.34,45.53,45.24,45.34,406893.0,34.6456,34.7907,34.5691,34.6456,406893.0
2015-10-07 13:30:00,45.36,45.51,45.28,45.44,367478.0,34.6608,34.7755,34.5997,34.722,367478.0
2015-10-07 14:00:00,45.43,45.74,45.17,45.18,415475.0,34.7143,34.9512,34.5157,34.5233,415475.0
2015-10-07 14:30:00,45.18,45.35,45.15,45.25,413275.0,34.5233,34.6532,34.5004,34.5768,413275.0
2015-10-07 15:00:00,45.26,45.71,45.25,45.52,370870.0,34.5844,34.9283,34.5768,34.7831,370870.0
2015-10-07 15:30:00,45.53,45.85,45.53,45.84,717742.0,34.7907,35.0353,34.7907,35.0276,717742.0
2015-10-08 09:30:00,45.24,46.02,45.14,45.6,480369.0,34.5691,35.1652,34.4927,34.8442,480369.0
2015-10-08 10:00:00,45.6,45.89,45.29,45.31,364104.0,34.8442,35.0658,34.6074,34.6226,364104.0
2015-10-08 10:30:00,45.29,45.62,45.27,45.43,402890.0,34.6074,34.8595,34.5921,34.7143,402890.0
2015-10-08 11:00:00,45.44,45.53,45.23,45.46,291694.0,34.722,34.7907,34.5615,34.7373,291694.0
2015-10-08 11:30:00,45.46,46.06,45.45,46.05,319438.0,34.7373,35.1957,34.7296,35.1881,319438.0
2015-10-08 12:00:00,46.04,46.38,46.0,46.18,282007.0,35.1804,35.4403,35.1499,35.2874,282007.0
2015-10-08 12:30:00,46.18,46.28,45.85,45.97,241629.0,35.2874,35.3638,35.0353,35.127,241629.0
2015-10-08 13:00:00,45.97,46.14,45.97,46.02,115920.0,35.127,35.2569,35.127,35.1652,115920.0
2015-10-08 13:30:00,46.01,46.57,46.01,46.37,300632.0,35.1575,35.5854,35.1575,35.4326,300632.0
2015-10-08 14:00:00,46.38,46.77,46.34,46.73,396143.0,35.4403,35.7383,35.4097,35.7077,396143.0
2015-10-08 14:30:00,46.72,46.85,46.63,46.74,355195.0,35.7001,35.7994,35.6313,35.7153,355195.0
2015-10-08 15:00:00,46.73,47.42,46.73,47.19,845231.0,35.7077,36.2349,35.7077,36.0592,845231.0
2015-10-08 15:30:00,47.2,47.23,46.96,47.12,1064626.0,36.0668,36.0898,35.8834,36.0057,1064626.0
2015-10-09 09:30:00,46.57,47.34,46.28,46.54,981844.0,35.5854,36.1738,35.3638,35.5625,981844.0
2015-10-09 10:00:00,46.57,46.76,46.07,46.47,619121.0,35.5854,35.7306,35.2034,35.509,619121.0
2015-10-09 10:30:00,46.47,46.79,46.42,46.78,360554.0,35.509,35.7535,35.4708,35.7459,360554.0
2015-10-09 11:00:00,46.77,47.13,46.57,47.08,338432.0,35.7383,36.0133,35.5854,35.9751,338432.0
2015-10-09 11:30:00,47.09,47.23,46.89,47.1,426724.0,35.9828,36.0898,35.83,35.9904,426724.0
2015-10-09 12:00:00,47.11,47.33,46.82,46.95,380466.0,35.9981,36.1662,35.7765,35.8758,380466.0
2015-10-09 12:30:00,46.94,46.94,46.57,46.67,411837.0,35.8682,35.8682,35.5854,35.6618,411837.0
2015-10-09 13:00:00,46.67,46.74,46.51,46.64,453420.0,35.6618,35.7153,35.5396,35.6389,453420.0
2015-10-09 13:30:00,46.63,46.82,46.6,46.7,238769.0,35.6313,35.7765,35.6084,35.6848,238769.0
2015-10-09 14:00:00,46.7,46.85,46.63,46.85,210651.0,35.6848,35.7994,35.6313,35.7994,210651.0
2015-10-09 14:30:00,46.85,47.08,46.78,46.98,240445.0,35.7994,35.9751,35.7459,35.8987,240445.0
2015-10-09 15:00:00,46.98,47.05,46.73,46.85,334523.0,35.8987,35.9522,35.7077,35.7994,334523.0
2015-10-09 15:30:00,46.85,47.02,46.83,46.98,819077.0,35.7994,35.9293,35.7841,35.8987,819077.0
2015-10-12 09:30:00,46.98,47.82,46.65,46.72,931429.0,35.8987,36.5406,35.6466,35.7001,931429.0
2015-10-12 10:00:00,46.66,46.96,46.53,46.64,490943.0,35.6542,35.8834,35.5549,35.6389,490943.0
2015-10-12 10:30:00,46.63,46.77,46.45,46.51,355599.0,35.6313,35.7383,35.4937,35.5396,355599.0
2015-10-12 11:00:00,46.51,46.86,46.49,46.73,306215.0,35.5396,35.807,35.5243,35.7077,306215.0
2015-10-12 11:30:00,46.73,46.82,46.13,46.13,491405.0,35.7077,35.7765,35.2492,35.2492,491405.0
2015-10-12 12:00:00,46.13,46.19,45.94,46.08,352962.0,35.2492,35.2951,35.104,35.211,352962.0
2015-10-12 12:30:00,46.09,46.12,45.82,45.91,221306.0,35.2187,35.2416,35.0123,35.0811,221306.0
2015-10-12 13:00:00,45.91,46.01,45.74,45.77,298894.0,35.0811,35.1575,34.9512,34.9741,298894.0
2015-10-12 13:30:00,45.77,46.02,45.74,45.9,222410.0,34.9741,35.1652,34.9512,35.0735,222410.0
2015-10-12 14:00:00,45.9,46.14,45.85,45.95,232669.0,35.0735,35.2569,35.0353,35.1117,232669.0
2015-10-12 14:30:00,45.94,45.95,45.74,45.86,184709.0,35.104,35.1117,34.9512,35.0429,184709.0
2015-10-12 15:00:00,45.86,46.03,45.83,45.92,299302.0,35.0429,35.1728,35.02,35.0888,299302.0
2015-10-12 15:30:00,45.92,46.13,45.9,46.11,851274.0,35.0888,35.2492,35.0735,35.2339,851274.0
2015-10-13 09:30:00,46.1,47.62,46.0,47.41,1091141.0,35.2263,36.3878,35.1499,36.2273,1091141.0
2015-10-13 10:00:00,47.39,47.61,47.21,47.34,499459.0,36.212,36.3801,36.0745,36.1738,499459.0
2015-10-13 10:30:00,47.34,47.7,47.2,47.51,375075.0,36.1738,36.4489,36.0668,36.3037,375075.0
2015-10-13 11:00:00,47.54,47.59,47.17,47.25,303057.0,36.3266,36.3648,36.0439,36.105,303057.0
2015-10-13 11:30:00,47.26,47.74,47.22,47.72,310840.0,36.1127,36.4795,36.0821,36.4642,310840.0
2015-10-13 12:00:00,47.72,47.81,47.44,47.46,354994.0,36.4642,36.533,36.2502,36.2655,354994.0
2015-10-13 12:30:00,47.46,47.5,47.23,47.23,341533.0,36.2655,36.2961,36.0898,36.0898,341533.0
2015-10-13 13:00:00,47.22,47.35,47.17,47.28,259976.0,36.0821,36.1815,36.0439,36.128,259976.0
2015-10-13 13:30:00,47.28,47.29,46.98,47.01,344125.0,36.128,36.1356,35.8987,35.9217,344125.0
2015-10-13 14:00:00,47.0,47.05,46.85,46.91,311702.0,35.914,35.9522,35.7994,35.8452,311702.0
2015-10-13 14:30:00,46.9,47.03,46.77,47.03,297132.0,35.8376,35.9369,35.7383,35.9369,297132.0
2015-10-13 15:00:00,47.02,47.03,46.68,46.85,633213.0,35.9293,35.9369,35.6695,35.7994,633213.0
2015-10-13 15:30:00,46.85,46.99,46.73,46.95,709340.0,35.7994,35.9064,35.7077,35.8758,709340.0
2015-10-14 09:30:00,46.76,47.88,46.73,47.69,664060.0,35.7306,36.5864,35.7077,36.4413,664060.0
2015-10-14 10:00:00,47.7,48.22,47.51,47.83,1103714.0,36.4489,36.8462,36.3037,36.5482,1103714.0
2015-10-14 10:30:00,47.82,48.32,47.65,48.23,702598.0,36.5406,36.9227,36.4107,36.8539,702598.0
2015-10-14 11:00:00,48.25,48.48,48.07,48.3,580952.0,36.8692,37.0449,36.7316,36.9074,580952.0
2015-10-14 11:30:00,48.3,48.46,48.17,48.19,375388.0,36.9074,37.0296,36.808,36.8233,375388.0
2015-10-14 12:00:00,48.19,48.19,47.71,47.81,326952.0,36.8233,36.8233,36.4565,36.533,326952.0
2015-10-14 12:30:00,47.82,48.27,47.77,47.98,315317.0,36.5406,36.8845,36.5024,36.6629,315317.0
2015-10-14 13:00:00,47.99,48.25,47.93,48.1,291105.0,36.6705,36.8692,36.6246,36.7546,291105.0
2015-10-14 13:30:00,48.1,48.27,47.96,48.25,209934.0,36.7546,36.8845,36.6476,36.8692,209934.0
2015-10-14 14:00:00,48.24,48.3,48.06,48.08,318758.0,36.8615,36.9074,36.724,36.7393,318758.0
2015-10-14 14:30:00,48.07,48.07,47.89,47.95,432315.0,36.7316,36.7316,36.5941,36.6399,432315.0
2015-10-14 15:00:00,47.95,48.12,47.94,48.04,516074.0,36.6399,36.7698,36.6323,36.7087,516074.0
2015-10-14 15:30:00,48.04,48.14,47.94,48.08,1165343.0,36.7087,36.7851,36.6323,36.7393,1165343.0
2015-10-15 09:30:00,49.9,50.5,48.87,49.38,1539642.0,38.13,38.5885,37.3429,37.7326,1539642.0
2015-10-15 10:00:00,49.39,49.63,48.9,48.95,751756.0,37.7403,37.9237,37.3659,37.4041,751756.0
2015-10-15 10:30:00,48.95,49.28,48.82,49.22,670451.0,37.4041,37.6562,37.3047,37.6104,670451.0
2015-10-15 11:00:00,49.22,49.37,49.0,49.15,730274.0,37.6104,37.725,37.4423,37.5569,730274.0
2015-10-15 11:30:00,49.15,49.19,48.91,49.04,513226.0,37.5569,37.5875,37.3735,37.4728,513226.0
2015-10-15 12:00:00,49.02,49.52,48.94,49.32,413047.0,37.4575,37.8396,37.3964,37.6868,413047.0
2015-10-15 12:30:00,49.3,49.34,49.1,49.25,432974.0,37.6715,37.7021,37.5187,37.6333,432974.0
2015-10-15 13:00:00,49.24,49.43,49.11,49.17,253900.0,37.6257,37.7708,37.5263,37.5722,253900.0
2015-10-15 13:30:00,49.16,49.26,48.91,49.02,356703.0,37.5645,37.6409,37.3735,37.4575,356703.0
2015-10-15 14:00:00,49.03,49.52,49.01,49.37,382930.0,37.4652,37.8396,37.4499,37.725,382930.0
2015-10-15 14:30:00,49.38,49.51,49.18,49.3,259404.0,37.7326,37.832,37.5798,37.6715,259404.0
2015-10-15 15:00:00,49.3,49.51,49.28,49.51,300689.0,37.6715,37.832,37.6562,37.832,300689.0
2015-10-15 15:30:00,49.5,49.67,49.34,49.47,1025486.0,37.8243,37.9542,37.7021,37.8014,1025486.0
2015-10-16 09:30:00,47.4,49.09,47.25,48.89,1764847.0,36.2197,37.511,36.105,37.3582,1764847.0
2015-10-16 10:00:00,48.89,50.33,48.71,49.62,1565411.0,37.3582,38.4586,37.2207,37.916,1565411.0
2015-10-16 10:30:00,49.62,50.04,49.21,49.34,864337.0,37.916,38.237,37.6027,37.7021,864337.0
2015-10-16 11:00:00,49.34,49.99,49.27,49.56,430213.0,37.7021,38.1988,37.6486,37.8702,430213.0
2015-10-16 11:30:00,49.56,49.78,49.36,49.42,380936.0,37.8702,38.0383,37.7174,37.7632,380936.0
2015-10-16 12:00:00,49.43,49.56,49.15,49.27,489950.0,37.7708,37.8702,37.5569,37.6486,489950.0
2015-10-16 12:30:00,49.29,49.47,49.23,49.4,274659.0,37.6639,37.8014,37.618,37.7479,274659.0
2015-10-16 13:00:00,49.4,50.0,49.39,49.9,343878.0,37.7479,38.2064,37.7403,38.13,343878.0
2015-10-16 13:30:00,49.94,49.94,49.52,49.55,217294.0,38.1605,38.1605,37.8396,37.8625,217294.0
2015-10-16 14:00:00,49.56,50.18,49.51,49.98,528634.0,37.8702,38.3439,37.832,38.1911,528634.0
2015-10-16 14:30:00,49.98,49.98,49.57,49.57,373564.0,38.1911,38.1911,37.8778,37.8778,373564.0
2015-10-16 15:00:00,49.57,49.75,49.43,49.58,471677.0,37.8778,38.0154,37.7708,37.8855,471677.0
2015-10-16 15:30:00,49.57,49.83,49.5,49.76,869106.0,37.8778,38.0765,37.8243,38.023,869106.0
2015-10-19 09:30:00,48.86,48.99,47.77,48.17,1389685.0,37.3353,37.4346,36.5024,36.808,1389685.0
2015-10-19 10:00:00,48.19,48.57,47.99,48.25,745015.0,36.8233,37.1137,36.6705,36.8692,745015.0
2015-10-19 10:30:00,48.24,48.28,47.98,48.1,586454.0,36.8615,36.8921,36.6629,36.7546,586454.0
2015-10-19 11:00:00,48.11,48.17,47.9,47.91,474594.0,36.7622,36.808,36.6017,36.6094,474594.0
2015-10-19 11:30:00,47.92,48.03,47.54,47.61,605084.0,36.617,36.7011,36.3266,36.3801,605084.0
2015-10-19 12:00:00,47.6,47.62,47.0,47.15,664310.0,36.3725,36.3878,35.914,36.0286,664310.0
2015-10-19 12:30:00,47.14,47.36,46.93,47.31,720931.0,36.021,36.1891,35.8605,36.1509,720931.0
2015-10-19 13:00:00,47.33,47.46,47.08,47.09,455967.0,36.1662,36.2655,35.9751,35.9828,455967.0
2015-10-19 13:30:00,47.09,47.18,46.85,46.86,454103.0,35.9828,36.0516,35.7994,35.807,454103.0
2015-10-19 14:00:00,46.86,47.26,46.73,47.17,454627.0,35.807,36.1127,35.7077,36.0439,454627.0
2015-10-19 14:30:00,47.17,47.68,47.16,47.52,494380.0,36.0439,36.4336,36.0363,36.3114,494380.0
2015-10-19 15:00:00,47.52,47.65,47.42,47.5,456330.0,36.3114,36.4107,36.2349,36.2961,456330.0
2015-10-19 15:30:00,47.51,47.64,47.5,47.55,1045352.0,36.3037,36.4031,36.2961,36.3343,1045352.0
2015-10-20 09:30:00,47.55,48.07,47.22,47.97,643349.0,36.3343,36.7316,36.0821,36.6552,643349.0
2015-10-20 10:00:00,47.94,47.99,47.66,47.8,288006.0,36.6323,36.6705,36.4183,36.5253,288006.0
2015-10-20 10:30:00,47.81,48.01,47.68,47.88,219305.0,36.533,36.6858,36.4336,36.5864,219305.0
2015-10-20 11:00:00,47.88,47.93,47.63,47.69,429807.0,36.5864,36.6246,36.3954,36.4413,429807.0
2015-10-20 11:30:00,47.68,47.7,47.48,47.53,238290.0,36.4336,36.4489,36.2808,36.319,238290.0
2015-10-20 12:00:00,47.51,47.51,47.37,47.41,319304.0,36.3037,36.3037,36.1967,36.2273,319304.0
2015-10-20 12:30:00,47.41,47.42,47.19,47.24,204098.0,36.2273,36.2349,36.0592,36.0974,204098.0
2015-10-20 13:00:00,47.24,47.27,46.98,47.04,152805.0,36.0974,36.1203,35.8987,35.9446,152805.0
2015-10-20 13:30:00,47.04,47.06,46.87,46.99,202603.0,35.9446,35.9599,35.8147,35.9064,202603.0
2015-10-20 14:00:00,46.99,46.99,46.89,46.97,255189.0,35.9064,35.9064,35.83,35.8911,255189.0
2015-10-20 14:30:00,46.97,47.34,46.92,47.33,270703.0,35.8911,36.1738,35.8529,36.1662,270703.0
2015-10-20 15:00:00,47.33,47.45,47.15,47.39,262996.0,36.1662,36.2579,36.0286,36.212,262996.0
2015-10-20 15:30:00,47.4,47.42,47.23,47.31,614851.0,36.2197,36.2349,36.0898,36.1509,614851.0
2015-10-21 09:30:00,46.98,47.2,46.45,46.5,472902.0,35.8987,36.0668,35.4937,35.5319,472902.0
2015-10-21 10:00:00,46.51,46.51,46.11,46.43,424566.0,35.5396,35.5396,35.2339,35.4785,424566.0
2015-10-21 10:30:00,46.44,46.99,46.32,46.94,291581.0,35.4861,35.9064,35.3944,35.8682,291581.0
2015-10-21 11:00:00,46.94,47.46,46.69,47.31,434118.0,35.8682,36.2655,35.6771,36.1509,434118.0
2015-10-21 11:30:00,47.33,47.38,47.19,47.27,231198.0,36.1662,36.2044,36.0592,36.1203,231198.0
2015-10-21 12:00:00,47.25,47.51,47.17,47.47,196917.0,36.105,36.3037,36.0439,36.2732,196917.0
2015-10-21 12:30:00,47.46,47.46,47.28,47.31,207226.0,36.2655,36.2655,36.128,36.1509,207226.0
2015-10-21 13:00:00,47.3,47.31,46.91,46.91,250053.0,36.1432,36.1509,35.8452,35.8452,250053.0
2015-10-21 13:30:00,46.91,47.26,46.78,47.26,257736.0,35.8452,36.1127,35.7459,36.1127,257736.0
2015-10-21 14:00:00,47.24,47.35,47.14,47.32,219596.0,36.0974,36.1815,36.021,36.1585,219596.0
2015-10-21 14:30:00,47.33,47.44,47.23,47.31,312909.0,36.1662,36.2502,36.0898,36.1509,312909.0
2015-10-21 15:00:00,47.31,47.4,47.13,47.23,409970.0,36.1509,36.2197,36.0133,36.0898,409970.0
2015-10-21 15:30:00,47.24,47.24,46.62,46.87,1160737.0,36.0974,36.0974,35.6236,35.8147,1160737.0
2015-10-22 09:30:00,48.32,48.6,46.91,47.35,1313942.0,36.9227,37.1366,35.8452,36.1815,1313942.0
2015-10-22 10:00:00,47.35,47.51,46.22,46.42,1208796.0,36.1815,36.3037,35.318,35.4708,1208796.0
2015-10-22 10:30:00,46.47,47.11,46.02,46.12,900724.0,35.509,35.9981,35.1652,35.2416,900724.0
2015-10-22 11:00:00,46.12,47.02,46.02,46.62,583027.0,35.2416,35.9293,35.1652,35.6236,583027.0
2015-10-22 11:30:00,46.62,46.91,46.33,46.59,381595.0,35.6236,35.8452,35.402,35.6007,381595.0
2015-10-22 12:00:00,46.59,46.6,46.15,46.24,359571.0,35.6007,35.6084,35.2645,35.3333,359571.0
2015-10-22 12:30:00,46.24,46.43,46.11,46.23,414549.0,35.3333,35.4785,35.2339,35.3256,414549.0
2015-10-22 13:00:00,46.24,46.77,46.16,46.47,347489.0,35.3333,35.7383,35.2721,35.509,347489.0
2015-10-22 13:30:00,46.51,46.54,46.15,46.26,255440.0,35.5396,35.5625,35.2645,35.3486,255440.0
2015-10-22 14:00:00,46.26,46.29,45.95,46.08,342736.0,35.3486,35.3715,35.1117,35.211,342736.0
2015-10-22 14:30:00,46.08,46.23,46.01,46.09,391735.0,35.211,35.3256,35.1575,35.2187,391735.0
2015-10-22 15:00:00,46.1,46.32,46.01,46.25,511242.0,35.2263,35.3944,35.1575,35.3409,511242.0
2015-10-22 15:30:00,46.26,46.65,46.22,46.62,1016740.0,35.3486,35.6466,35.318,35.6236,1016740.0
2015-10-23 09:30:00,47.24,48.23,46.93,48.13,1006449.0,36.0974,36.8539,35.8605,36.7775,1006449.0
2015-10-23 10:00:00,48.17,48.3,47.77,48.3,564041.0,36.808,36.9074,36.5024,36.9074,564041.0
2015-10-23 10:30:00,48.31,48.84,48.28,48.61,708096.0,36.915,37.32,36.8921,37.1443,708096.0
2015-10-23 11:00:00,48.61,48.88,48.54,48.67,401378.0,37.1443,37.3506,37.0908,37.1901,401378.0
2015-10-23 11:30:00,48.67,48.79,48.36,48.76,404859.0,37.1901,37.2818,36.9532,37.2589,404859.0
2015-10-23 12:00:00,48.77,48.85,48.35,48.77,399112.0,37.2665,37.3276,36.9456,37.2665,399112.0
2015-10-23 12:30:00,48.77,48.97,48.7,48.96,237862.0,37.2665,37.4193,37.213,37.4117,237862.0
2015-10-23 13:00:00,48.96,49.18,48.66,49.15,414414.0,37.4117,37.5798,37.1825,37.5569,414414.0
2015-10-23 13:30:00,49.15,49.32,49.1,49.12,487727.0,37.5569,37.6868,37.5187,37.534,487727.0
2015-10-23 14:00:00,49.11,49.52,49.03,49.47,473432.0,37.5263,37.8396,37.4652,37.8014,473432.0
2015-10-23 14:30:00,49.47,49.54,49.29,49.29,421423.0,37.8014,37.8549,37.6639,37.6639,421423.0
2015-10-23 15:00:00,49.3,49.36,48.81,48.93,444008.0,37.6715,37.7174,37.2971,37.3888,444008.0
2015-10-23 15:30:00,48.94,49.29,48.94,49.2,715491.0,37.3964,37.6639,37.3964,37.5951,715491.0
2015-10-26 09:30:00,49.2,49.41,48.27,48.31,574337.0,37.5951,37.7556,36.8845,36.915,574337.0
2015-10-26 10:00:00,48.29,48.61,48.25,48.58,309706.0,36.8997,37.1443,36.8692,37.1213,309706.0
2015-10-26 10:30:00,48.59,48.92,48.46,48.79,223394.0,37.129,37.3811,37.0296,37.2818,223394.0
2015-10-26 11:00:00,48.79,48.93,48.69,48.86,203589.0,37.2818,37.3888,37.2054,37.3353,203589.0
2015-10-26 11:30:00,48.85,49.03,48.71,48.81,220638.0,37.3276,37.4652,37.2207,37.2971,220638.0
2015-10-26 12:00:00,48.82,49.0,48.76,48.96,90709.0,37.3047,37.4423,37.2589,37.4117,90709.0
2015-10-26 12:30:00,48.96,49.41,48.95,49.27,178696.0,37.4117,37.7556,37.4041,37.6486,178696.0
2015-10-26 13:00:00,49.27,49.36,49.04,49.05,173709.0,37.6486,37.7174,37.4728,37.4805,173709.0
2015-10-26 13:30:00,49.05,49.15,48.87,48.87,169306.0,37.4805,37.5569,37.3429,37.3429,169306.0
2015-10-26 14:00:00,48.86,48.97,48.82,48.85,208094.0,37.3353,37.4193,37.3047,37.3276,208094.0
2015-10-26 14:30:00,48.85,48.89,48.73,48.78,108159.0,37.3276,37.3582,37.236,37.2742,108159.0
2015-10-26 15:00:00,48.78,49.03,48.76,48.95,241578.0,37.2742,37.4652,37.2589,37.4041,241578.0
2015-10-26 15:30:00,48.95,49.0,48.8,48.83,633700.0,37.4041,37.4423,37.2894,37.3124,633700.0
2015-10-27 09:30:00,47.91,48.72,47.58,48.43,771264.0,36.6094,37.2283,36.3572,37.0067,771264.0
2015-10-27 10:00:00,48.39,48.82,47.8,47.88,486565.0,36.9761,37.3047,36.5253,36.5864,486565.0
2015-10-27 10:30:00,47.9,47.96,47.5,47.57,273816.0,36.6017,36.6476,36.2961,36.3496,273816.0
2015-10-27 11:00:00,47.57,47.73,47.32,47.43,340401.0,36.3496,36.4718,36.1585,36.2426,340401.0
2015-10-27 11:30:00,47.46,47.69,47.3,47.34,254056.0,36.2655,36.4413,36.1432,36.1738,254056.0
2015-10-27 12:00:00,47.34,47.42,47.15,47.28,245007.0,36.1738,36.2349,36.0286,36.128,245007.0
2015-10-27 12:30:00,47.29,47.5,47.26,47.37,112336.0,36.1356,36.2961,36.1127,36.1967,112336.0
2015-10-27 13:00:00,47.37,47.37,47.18,47.23,190731.0,36.1967,36.1967,36.0516,36.0898,190731.0
2015-10-27 13:30:00,47.22,47.46,47.19,47.45,282206.0,36.0821,36.2655,36.0592,36.2579,282206.0
2015-10-27 14:00:00,47.45,47.81,47.42,47.52,207468.0,36.2579,36.533,36.2349,36.3114,207468.0
2015-10-27 14:30:00,47.52,47.55,47.35,47.42,179620.0,36.3114,36.3343,36.1815,36.2349,179620.0
2015-10-27 15:00:00,47.42,47.52,47.34,47.4,301183.0,36.2349,36.3114,36.1738,36.2197,301183.0
2015-10-27 15:30:00,47.41,47.54,47.34,47.54,755274.0,36.2273,36.3266,36.1738,36.3266,755274.0
2015-10-28 09:30:00,47.95,48.13,47.41,47.98,316239.0,36.6399,36.7775,36.2273,36.6629,316239.0
2015-10-28 10:00:00,47.99,48.46,47.88,47.89,220309.0,36.6705,37.0296,36.5864,36.5941,220309.0
2015-10-28 10:30:00,47.9,48.4,47.89,48.37,173205.0,36.6017,36.9838,36.5941,36.9609,173205.0
2015-10-28 11:00:00,48.37,48.45,48.08,48.22,157464.0,36.9609,37.022,36.7393,36.8462,157464.0
2015-10-28 11:30:00,48.23,48.5,48.2,48.47,158740.0,36.8539,37.0602,36.831,37.0373,158740.0
2015-10-28 12:00:00,48.45,48.5,48.35,48.37,142695.0,37.022,37.0602,36.9456,36.9609,142695.0
2015-10-28 12:30:00,48.37,48.43,48.25,48.32,129671.0,36.9609,37.0067,36.8692,36.9227,129671.0
2015-10-28 13:00:00,48.33,48.54,48.32,48.47,154957.0,36.9303,37.0908,36.9227,37.0373,154957.0
2015-10-28 13:30:00,48.49,48.68,48.28,48.65,165510.0,37.0526,37.1977,36.8921,37.1748,165510.0
2015-10-28 14:00:00,48.67,48.67,47.63,47.88,285086.0,37.1901,37.1901,36.3954,36.5864,285086.0
2015-10-28 14:30:00,47.86,48.1,47.69,47.91,185850.0,36.5712,36.7546,36.4413,36.6094,185850.0
2015-10-28 15:00:00,47.93,48.32,47.88,48.32,178127.0,36.6246,36.9227,36.5864,36.9227,178127.0
2015-10-28 15:30:00,48.31,48.48,48.18,48.46,421170.0,36.915,37.0449,36.8157,37.0296,421170.0
2015-10-29 09:30:00,49.0,49.5,48.26,48.99,683478.0,37.4423,37.8243,36.8768,37.4346,683478.0
2015-10-29 10:00:00,49.03,49.69,49.01,49.42,584837.0,37.4652,37.9695,37.4499,37.7632,584837.0
2015-10-29 10:30:00,49.4,49.42,48.68,48.78,246029.0,37.7479,37.7632,37.1977,37.2742,246029.0
2015-10-29 11:00:00,48.77,48.77,48.32,48.43,288035.0,37.2665,37.2665,36.9227,37.0067,288035.0
2015-10-29 11:30:00,48.44,48.92,48.41,48.9,228381.0,37.0144,37.3811,36.9914,37.3659,228381.0
2015-10-29 12:00:00,48.9,49.02,48.77,48.87,120266.0,37.3659,37.4575,37.2665,37.3429,120266.0
2015-10-29 12:30:00,48.86,48.92,48.62,48.75,101900.0,37.3353,37.3811,37.1519,37.2512,101900.0
2015-10-29 13:00:00,48.78,48.92,48.68,48.71,120259.0,37.2742,37.3811,37.1977,37.2207,120259.0
2015-10-29 13:30:00,48.71,48.79,48.53,48.53,140968.0,37.2207,37.2818,37.0831,37.0831,140968.0
2015-10-29 14:00:00,48.54,48.71,48.45,48.65,141566.0,37.0908,37.2207,37.022,37.1748,141566.0
2015-10-29 14:30:00,48.64,48.73,48.54,48.68,109087.0,37.1672,37.236,37.0908,37.1977,109087.0
2015-10-29 15:00:00,48.67,48.81,48.61,48.77,180416.0,37.1901,37.2971,37.1443,37.2665,180416.0
2015-10-29 15:30:00,48.76,48.92,48.72,48.82,389697.0,37.2589,37.3811,37.2283,37.3047,389697.0
2015-10-30 09:30:00,48.93,49.54,48.9,49.25,468241.0,37.3888,37.8549,37.3659,37.6333,468241.0
2015-10-30 10:00:00,49.23,49.43,48.78,49.0,370287.0,37.618,37.7708,37.2742,37.4423,370287.0
2015-10-30 10:30:00,49.01,49.19,48.93,49.11,257134.0,37.4499,37.5875,37.3888,37.5263,257134.0
2015-10-30 11:00:00,49.11,49.38,49.1,49.38,158614.0,37.5263,37.7326,37.5187,37.7326,158614.0
2015-10-30 11:30:00,49.38,49.72,49.38,49.57,340773.0,37.7326,37.9924,37.7326,37.8778,340773.0
2015-10-30 12:00:00,49.57,49.62,49.4,49.47,175453.0,37.8778,37.916,37.7479,37.8014,175453.0
2015-10-30 12:30:00,49.47,49.57,49.44,49.51,181960.0,37.8014,37.8778,37.7785,37.832,181960.0
2015-10-30 13:00:00,49.51,49.71,49.48,49.7,125162.0,37.832,37.9848,37.809,37.9772,125162.0
2015-10-30 13:30:00,49.7,49.78,49.53,49.55,199592.0,37.9772,38.0383,37.8473,37.8625,199592.0
2015-10-30 14:00:00,49.54,49.58,49.22,49.26,112708.0,37.8549,37.8855,37.6104,37.6409,112708.0
2015-10-30 14:30:00,49.24,49.32,49.11,49.24,181963.0,37.6257,37.6868,37.5263,37.6257,181963.0
2015-10-30 15:00:00,49.24,49.46,49.17,49.27,278545.0,37.6257,37.7938,37.5722,37.6486,278545.0
2015-10-30 15:30:00,49.27,49.69,49.25,49.51,687358.0,37.6486,37.9695,37.6333,37.832,687358.0
2015-11-02 09:30:00,49.75,50.99,49.7,50.82,891453.0,38.0154,38.9629,37.9772,38.833,891453.0
2015-11-02 10:00:00,50.78,51.6,50.78,51.32,965102.0,38.8024,39.429,38.8024,39.215,965102.0
2015-11-02 10:30:00,51.33,51.64,50.75,50.77,654468.0,39.2227,39.4596,38.7795,38.7948,654468.0
2015-11-02 11:00:00,50.76,50.9,50.54,50.67,200897.0,38.7871,38.8941,38.619,38.7184,200897.0
2015-11-02 11:30:00,50.68,50.85,50.47,50.57,198941.0,38.726,38.8559,38.5655,38.6419,198941.0
2015-11-02 12:00:00,50.58,50.71,50.53,50.56,185153.0,38.6496,38.7489,38.6114,38.6343,185153.0
2015-11-02 12:30:00,50.57,50.84,50.54,50.79,177053.0,38.6419,38.8483,38.619,38.8101,177053.0
2015-11-02 13:00:00,50.81,50.92,50.65,50.72,177437.0,38.8253,38.9094,38.7031,38.7566,177437.0
2015-11-02 13:30:00,50.72,51.0,50.71,50.97,178544.0,38.7566,38.9705,38.7489,38.9476,178544.0
2015-11-02 14:00:00,50.97,51.09,50.92,50.94,141669.0,38.9476,39.0393,38.9094,38.9247,141669.0
2015-11-02 14:30:00,50.94,51.1,50.88,51.1,159617.0,38.9247,39.0469,38.8788,39.0469,159617.0
2015-11-02 15:00:00,51.09,51.14,50.83,50.9,192460.0,39.0393,39.0775,38.8406,38.8941,192460.0
2015-11-02 15:30:00,50.91,50.95,50.61,50.61,488614.0,38.9018,38.9323,38.6725,38.6725,488614.0
2015-11-03 09:30:00,49.89,50.33,49.7,50.13,655581.0,38.1223,38.4586,37.9772,38.3057,655581.0
2015-11-03 10:00:00,50.15,50.7,50.06,50.5,325086.0,38.321,38.7413,38.2522,38.5885,325086.0
2015-11-03 10:30:00,50.51,50.54,50.13,50.42,273923.0,38.5961,38.619,38.3057,38.5273,273923.0
2015-11-03 11:00:00,50.43,50.78,50.43,50.7,260890.0,38.535,38.8024,38.535,38.7413,260890.0
2015-11-03 11:30:00,50.68,51.09,50.64,50.99,257450.0,38.726,39.0393,38.6954,38.9629,257450.0
2015-11-03 12:00:00,51.0,51.09,50.85,50.98,173533.0,38.9705,39.0393,38.8559,38.9552,173533.0
2015-11-03 12:30:00,50.97,51.02,50.88,50.93,158994.0,38.9476,38.9858,38.8788,38.917,158994.0
2015-11-03 13:00:00,50.93,51.27,50.93,51.25,221639.0,38.917,39.1768,38.917,39.1616,221639.0
2015-11-03 13:30:00,51.24,51.49,51.2,51.38,253305.0,39.1539,39.3449,39.1233,39.2609,253305.0
2015-11-03 14:00:00,51.37,51.48,51.14,51.26,239442.0,39.2532,39.3373,39.0775,39.1692,239442.0
2015-11-03 14:30:00,51.26,51.41,51.25,51.3,256995.0,39.1692,39.2838,39.1616,39.1998,256995.0
2015-11-03 15:00:00,51.3,51.31,50.92,50.95,332830.0,39.1998,39.2074,38.9094,38.9323,332830.0
2015-11-03 15:30:00,50.95,51.13,50.82,50.91,675305.0,38.9323,39.0699,38.833,38.9018,675305.0
2015-11-04 09:30:00,51.69,52.14,51.13,51.15,846500.0,39.4978,39.8416,39.0699,39.0851,846500.0
2015-11-04 10:00:00,51.16,51.3,50.77,50.85,710819.0,39.0928,39.1998,38.7948,38.8559,710819.0
2015-11-04 10:30:00,50.85,50.92,50.36,50.38,477051.0,38.8559,38.9094,38.4815,38.4968,477051.0
2015-11-04 11:00:00,50.38,50.38,49.61,49.61,589208.0,38.4968,38.4968,37.9084,37.9084,589208.0
2015-11-04 11:30:00,49.6,49.98,49.45,49.49,450760.0,37.9007,38.1911,37.7861,37.8167,450760.0
2015-11-04 12:00:00,49.48,49.75,49.47,49.48,218116.0,37.809,38.0154,37.8014,37.809,218116.0
2015-11-04 12:30:00,49.49,49.63,49.32,49.49,245139.0,37.8167,37.9237,37.6868,37.8167,245139.0
2015-11-04 13:00:00,49.49,49.57,49.28,49.56,185408.0,37.8167,37.8778,37.6562,37.8702,185408.0
2015-11-04 13:30:00,49.56,49.71,49.55,49.63,133606.0,37.8702,37.9848,37.8625,37.9237,133606.0
2015-11-04 14:00:00,49.64,49.94,49.64,49.72,396810.0,37.9313,38.1605,37.9313,37.9924,396810.0
2015-11-04 14:30:00,49.73,49.88,49.68,49.76,444641.0,38.0001,38.1147,37.9619,38.023,444641.0
2015-11-04 15:00:00,49.76,49.8,49.41,49.52,498359.0,38.023,38.0536,37.7556,37.8396,498359.0
2015-11-04 15:30:00,49.53,49.83,49.44,49.69,746962.0,37.8473,38.0765,37.7785,37.9695,746962.0
2015-11-05 09:30:00,49.63,50.46,49.2,50.33,451912.0,37.9237,38.5579,37.5951,38.4586,451912.0
2015-11-05 10:00:00,50.32,50.32,49.48,49.53,328729.0,38.4509,38.4509,37.809,37.8473,328729.0
2015-11-05 10:30:00,49.52,50.02,49.43,50.02,229921.0,37.8396,38.2217,37.7708,38.2217,229921.0
2015-11-05 11:00:00,50.01,50.24,49.89,49.95,157807.0,38.214,38.3898,38.1223,38.1682,157807.0
2015-11-05 11:30:00,49.94,50.22,49.86,50.17,168440.0,38.1605,38.3745,38.0994,38.3363,168440.0
2015-11-05 12:00:00,50.18,50.31,50.0,50.09,138192.0,38.3439,38.4433,38.2064,38.2752,138192.0
2015-11-05 12:30:00,50.1,50.22,49.85,50.22,142222.0,38.2828,38.3745,38.0918,38.3745,142222.0
2015-11-05 13:00:00,50.22,50.24,49.8,49.81,132649.0,38.3745,38.3898,38.0536,38.0612,132649.0
2015-11-05 13:30:00,49.81,50.06,49.81,49.97,140152.0,38.0612,38.2522,38.0612,38.1835,140152.0
2015-11-05 14:00:00,49.98,50.01,49.46,49.5,210244.0,38.1911,38.214,37.7938,37.8243,210244.0
2015-11-05 14:30:00,49.5,49.54,49.34,49.46,302996.0,37.8243,37.8549,37.7021,37.7938,302996.0
2015-11-05 15:00:00,49.46,49.51,49.3,49.49,436584.0,37.7938,37.832,37.6715,37.8167,436584.0
2015-11-05 15:30:00,49.51,49.56,49.42,49.55,407121.0,37.832,37.8702,37.7632,37.8625,407121.0
2015-11-06 09:30:00,49.31,49.81,49.0,49.06,434707.0,37.6791,38.0612,37.4423,37.4881,434707.0
2015-11-06 10:00:00,49.08,49.48,49.02,49.28,234493.0,37.5034,37.809,37.4575,37.6562,234493.0
2015-11-06 10:30:00,49.29,49.47,49.13,49.45,261364.0,37.6639,37.8014,37.5416,37.7861,261364.0
2015-11-06 11:00:00,49.45,49.7,49.32,49.35,205482.0,37.7861,37.9772,37.6868,37.7097,205482.0
2015-11-06 11:30:00,49.38,49.57,49.3,49.44,93411.0,37.7326,37.8778,37.6715,37.7785,93411.0
2015-11-06 12:00:00,49.45,49.53,49.38,49.49,169806.0,37.7861,37.8473,37.7326,37.8167,169806.0
2015-11-06 12:30:00,49.48,49.63,49.39,49.59,138451.0,37.809,37.9237,37.7403,37.8931,138451.0
2015-11-06 13:00:00,49.59,49.74,49.58,49.71,118621.0,37.8931,38.0077,37.8855,37.9848,118621.0
2015-11-06 13:30:00,49.69,49.88,49.67,49.75,141269.0,37.9695,38.1147,37.9542,38.0154,141269.0
2015-11-06 14:00:00,49.75,49.87,49.66,49.7,97647.0,38.0154,38.1071,37.9466,37.9772,97647.0
2015-11-06 14:30:00,49.69,49.75,49.56,49.75,120253.0,37.9695,38.0154,37.8702,38.0154,120253.0
2015-11-06 15:00:00,49.76,49.82,49.69,49.76,152686.0,38.023,38.0689,37.9695,38.023,152686.0
2015-11-06 15:30:00,49.76,49.84,49.72,49.78,405026.0,38.023,38.0841,37.9924,38.0383,405026.0
2015-11-09 09:30:00,48.8,48.9,47.37,47.39,898712.0,37.2894,37.3659,36.1967,36.212,898712.0
2015-11-09 10:00:00,47.37,47.42,46.7,47.0,629485.0,36.1967,36.2349,35.6848,35.914,629485.0
2015-11-09 10:30:00,46.99,47.0,46.76,46.8,511861.0,35.9064,35.914,35.7306,35.7612,511861.0
2015-11-09 11:00:00,46.8,46.82,46.39,46.44,572429.0,35.7612,35.7765,35.4479,35.4861,572429.0
2015-11-09 11:30:00,46.44,46.52,46.24,46.24,562124.0,35.4861,35.5472,35.3333,35.3333,562124.0
2015-11-09 12:00:00,46.24,46.49,46.15,46.48,379273.0,35.3333,35.5243,35.2645,35.5167,379273.0
2015-11-09 12:30:00,46.49,46.99,46.49,46.97,284458.0,35.5243,35.9064,35.5243,35.8911,284458.0
2015-11-09 13:00:00,46.98,46.99,46.74,46.81,347506.0,35.8987,35.9064,35.7153,35.7688,347506.0
2015-11-09 13:30:00,46.82,46.83,46.62,46.76,310859.0,35.7765,35.7841,35.6236,35.7306,310859.0
2015-11-09 14:00:00,46.75,46.75,46.34,46.45,326729.0,35.723,35.723,35.4097,35.4937,326729.0
2015-11-09 14:30:00,46.45,46.52,46.28,46.35,344408.0,35.4937,35.5472,35.3638,35.4173,344408.0
2015-11-09 15:00:00,46.36,46.65,46.32,46.53,422732.0,35.425,35.6466,35.3944,35.5549,422732.0
2015-11-09 15:30:00,46.54,46.85,46.54,46.61,1228650.0,35.5625,35.7994,35.5625,35.616,1228650.0
2015-11-10 09:30:00,46.32,46.8,45.77,46.33,704856.0,35.3944,35.7612,34.9741,35.402,704856.0
2015-11-10 10:00:00,46.36,46.65,45.9,46.04,324515.0,35.425,35.6466,35.0735,35.1804,324515.0
2015-11-10 10:30:00,46.01,46.64,45.93,46.61,200080.0,35.1575,35.6389,35.0964,35.616,200080.0
2015-11-10 11:00:00,46.61,46.7,46.03,46.03,238920.0,35.616,35.6848,35.1728,35.1728,238920.0
2015-11-10 11:30:00,46.02,46.35,46.0,46.13,244745.0,35.1652,35.4173,35.1499,35.2492,244745.0
2015-11-10 12:00:00,46.13,46.59,46.07,46.49,187542.0,35.2492,35.6007,35.2034,35.5243,187542.0
2015-11-10 12:30:00,46.5,46.51,46.26,46.44,148456.0,35.5319,35.5396,35.3486,35.4861,148456.0
2015-11-10 13:00:00,46.43,46.63,46.4,46.58,165591.0,35.4785,35.6313,35.4555,35.5931,165591.0
2015-11-10 13:30:00,46.59,46.82,46.5,46.74,193013.0,35.6007,35.7765,35.5319,35.7153,193013.0
2015-11-10 14:00:00,46.73,46.77,46.58,46.67,171942.0,35.7077,35.7383,35.5931,35.6618,171942.0
2015-11-10 14:30:00,46.67,46.84,46.64,46.66,240167.0,35.6618,35.7918,35.6389,35.6542,240167.0
2015-11-10 15:00:00,46.65,46.82,46.62,46.81,319447.0,35.6466,35.7765,35.6236,35.7688,319447.0
2015-11-10 15:30:00,46.81,46.94,46.77,46.92,367638.0,35.7688,35.8682,35.7383,35.8529,367638.0
2015-11-11 09:30:00,47.07,47.1,46.5,46.59,435162.0,35.9675,35.9904,35.5319,35.6007,435162.0
2015-11-11 10:00:00,46.58,46.74,46.18,46.7,273821.0,35.5931,35.7153,35.2874,35.6848,273821.0
2015-11-11 10:30:00,46.7,46.79,46.39,46.52,201026.0,35.6848,35.7535,35.4479,35.5472,201026.0
2015-11-11 11:00:00,46.51,46.51,46.24,46.27,163189.0,35.5396,35.5396,35.3333,35.3562,163189.0
2015-11-11 11:30:00,46.29,46.76,46.29,46.7,143894.0,35.3715,35.7306,35.3715,35.6848,143894.0
2015-11-11 12:00:00,46.72,46.99,46.67,46.95,144734.0,35.7001,35.9064,35.6618,35.8758,144734.0
2015-11-11 12:30:00,46.95,47.08,46.84,46.9,171280.0,35.8758,35.9751,35.7918,35.8376,171280.0
2015-11-11 13:00:00,46.9,46.9,46.53,46.59,114861.0,35.8376,35.8376,35.5549,35.6007,114861.0
2015-11-11 13:30:00,46.59,46.81,46.53,46.73,134043.0,35.6007,35.7688,35.5549,35.7077,134043.0
2015-11-11 14:00:00,46.72,46.86,46.62,46.81,159360.0,35.7001,35.807,35.6236,35.7688,159360.0
2015-11-11 14:30:00,46.81,46.89,46.58,46.58,159124.0,35.7688,35.83,35.5931,35.5931,159124.0
2015-11-11 15:00:00,46.59,46.64,46.46,46.64,280348.0,35.6007,35.6389,35.5014,35.6389,280348.0
2015-11-11 15:30:00,46.65,46.65,46.48,46.5,514243.0,35.6466,35.6466,35.5167,35.5319,514243.0
2015-11-12 09:30:00,46.1,47.38,45.7,47.16,479791.0,35.2263,36.2044,34.9206,36.0363,479791.0
2015-11-12 10:00:00,47.15,47.24,46.89,46.98,294224.0,36.0286,36.0974,35.83,35.8987,294224.0
2015-11-12 10:30:00,46.96,47.29,46.87,47.28,228777.0,35.8834,36.1356,35.8147,36.128,228777.0
2015-11-12 11:00:00,47.28,47.35,46.67,46.76,174679.0,36.128,36.1815,35.6618,35.7306,174679.0
2015-11-12 11:30:00,46.73,46.85,46.66,46.8,182205.0,35.7077,35.7994,35.6542,35.7612,182205.0
2015-11-12 12:00:00,46.81,46.84,46.53,46.75,110935.0,35.7688,35.7918,35.5549,35.723,110935.0
2015-11-12 12:30:00,46.75,46.77,46.66,46.68,97247.0,35.723,35.7383,35.6542,35.6695,97247.0
2015-11-12 13:00:00,46.7,46.88,46.7,46.82,108137.0,35.6848,35.8223,35.6848,35.7765,108137.0
2015-11-12 13:30:00,46.83,46.86,46.64,46.65,90216.0,35.7841,35.807,35.6389,35.6466,90216.0
2015-11-12 14:00:00,46.65,46.67,46.47,46.58,99604.0,35.6466,35.6618,35.509,35.5931,99604.0
2015-11-12 14:30:00,46.61,46.61,46.29,46.32,128866.0,35.616,35.616,35.3715,35.3944,128866.0
2015-11-12 15:00:00,46.3,46.37,46.19,46.29,194082.0,35.3791,35.4326,35.2951,35.3715,194082.0
2015-11-12 15:30:00,46.3,46.3,46.02,46.03,425084.0,35.3791,35.3791,35.1652,35.1728,425084.0
2015-11-13 09:30:00,45.81,46.04,45.31,45.47,259322.0,35.0047,35.1804,34.6226,34.7449,259322.0
2015-11-13 10:00:00,45.42,45.66,45.24,45.51,235606.0,34.7067,34.8901,34.5691,34.7755,235606.0
2015-11-13 10:30:00,45.46,46.14,45.42,46.12,220202.0,34.7373,35.2569,34.7067,35.2416,220202.0
2015-11-13 11:00:00,46.11,46.19,45.9,46.1,168057.0,35.2339,35.2951,35.0735,35.2263,168057.0
2015-11-13 11:30:00,46.1,46.26,45.95,46.26,164536.0,35.2263,35.3486,35.1117,35.3486,164536.0
2015-11-13 12:00:00,46.27,46.4,46.16,46.19,117893.0,35.3562,35.4555,35.2721,35.2951,117893.0
2015-11-13 12:30:00,46.19,46.25,45.93,46.15,128249.0,35.2951,35.3409,35.0964,35.2645,128249.0
2015-11-13 13:00:00,46.16,46.26,45.81,45.85,119763.0,35.2721,35.3486,35.0047,35.0353,119763.0
2015-11-13 13:30:00,45.89,45.9,45.61,45.7,121589.0,35.0658,35.0735,34.8519,34.9206,121589.0
2015-11-13 14:00:00,45.69,45.94,45.68,45.84,148073.0,34.913,35.104,34.9054,35.0276,148073.0
2015-11-13 14:30:00,45.85,45.86,45.65,45.69,195688.0,35.0353,35.0429,34.8824,34.913,195688.0
2015-11-13 15:00:00,45.7,45.85,45.65,45.72,194510.0,34.9206,35.0353,34.8824,34.9359,194510.0
2015-11-13 15:30:00,45.71,45.86,45.62,45.7,422478.0,34.9283,35.0429,34.8595,34.9206,422478.0
2015-11-16 09:30:00,45.58,46.14,45.26,45.83,218917.0,34.8289,35.2569,34.5844,35.02,218917.0
2015-11-16 10:00:00,45.82,46.2,45.47,46.12,240302.0,35.0123,35.3027,34.7449,35.2416,240302.0
2015-11-16 10:30:00,46.11,46.13,45.16,45.25,194946.0,35.2339,35.2492,34.508,34.5768,194946.0
2015-11-16 11:00:00,45.29,45.46,44.91,44.96,294441.0,34.6074,34.7373,34.317,34.3552,294441.0
2015-11-16 11:30:00,44.96,45.21,44.83,44.85,181856.0,34.3552,34.5462,34.2559,34.2711,181856.0
2015-11-16 12:00:00,44.88,45.25,44.84,45.25,134992.0,34.2941,34.5768,34.2635,34.5768,134992.0
2015-11-16 12:30:00,45.21,45.44,45.18,45.43,76888.0,34.5462,34.722,34.5233,34.7143,76888.0
2015-11-16 13:00:00,45.44,45.73,45.34,45.62,110698.0,34.722,34.9436,34.6456,34.8595,110698.0
2015-11-16 13:30:00,45.62,45.83,45.52,45.82,119531.0,34.8595,35.02,34.7831,35.0123,119531.0
2015-11-16 14:00:00,45.85,45.93,45.72,45.75,252855.0,35.0353,35.0964,34.9359,34.9589,252855.0
2015-11-16 14:30:00,45.74,45.89,45.69,45.89,128637.0,34.9512,35.0658,34.913,35.0658,128637.0
2015-11-16 15:00:00,45.89,46.08,45.85,45.95,248866.0,35.0658,35.211,35.0353,35.1117,248866.0
2015-11-16 15:30:00,45.96,46.11,45.93,46.03,429597.0,35.1193,35.2339,35.0964,35.1728,429597.0
2015-11-17 09:30:00,46.2,46.36,45.52,46.26,497718.0,35.3027,35.425,34.7831,35.3486,497718.0
2015-11-17 10:00:00,46.26,46.26,45.65,45.91,329105.0,35.3486,35.3486,34.8824,35.0811,329105.0
2015-11-17 10:30:00,45.93,46.21,45.72,45.94,356537.0,35.0964,35.3103,34.9359,35.104,356537.0
2015-11-17 11:00:00,45.94,46.15,45.93,46.08,294054.0,35.104,35.2645,35.0964,35.211,294054.0
2015-11-17 11:30:00,46.1,46.18,45.82,45.97,232445.0,35.2263,35.2874,35.0123,35.127,232445.0
2015-11-17 12:00:00,45.98,46.1,45.62,45.71,437416.0,35.1346,35.2263,34.8595,34.9283,437416.0
2015-11-17 12:30:00,45.7,45.73,45.47,45.59,288752.0,34.9206,34.9436,34.7449,34.8366,288752.0
2015-11-17 13:00:00,45.59,45.71,45.43,45.48,226690.0,34.8366,34.9283,34.7143,34.7525,226690.0
2015-11-17 13:30:00,45.49,45.61,45.39,45.61,257748.0,34.7602,34.8519,34.6838,34.8519,257748.0
2015-11-17 14:00:00,45.61,45.77,45.35,45.36,182194.0,34.8519,34.9741,34.6532,34.6608,182194.0
2015-11-17 14:30:00,45.36,45.45,45.06,45.06,491425.0,34.6608,34.7296,34.4316,34.4316,491425.0
2015-11-17 15:00:00,45.07,45.3,45.06,45.3,316072.0,34.4392,34.615,34.4316,34.615,316072.0
2015-11-17 15:30:00,45.3,45.5,45.24,45.34,814238.0,34.615,34.7678,34.5691,34.6456,814238.0
2015-11-18 09:30:00,45.37,45.99,45.37,45.7,376780.0,34.6685,35.1422,34.6685,34.9206,376780.0
2015-11-18 10:00:00,45.7,45.85,45.39,45.53,349185.0,34.9206,35.0353,34.6838,34.7907,349185.0
2015-11-18 10:30:00,45.5,45.6,45.15,45.46,305166.0,34.7678,34.8442,34.5004,34.7373,305166.0
2015-11-18 11:00:00,45.47,45.47,45.09,45.15,190762.0,34.7449,34.7449,34.4545,34.5004,190762.0
2015-11-18 11:30:00,45.17,45.6,45.17,45.57,187043.0,34.5157,34.8442,34.5157,34.8213,187043.0
2015-11-18 12:00:00,45.56,45.57,45.14,45.26,208373.0,34.8137,34.8213,34.4927,34.5844,208373.0
2015-11-18 12:30:00,45.27,45.29,44.53,45.03,454386.0,34.5921,34.6074,34.0266,34.4087,454386.0
2015-11-18 13:00:00,45.03,45.59,44.99,45.55,194847.0,34.4087,34.8366,34.3781,34.806,194847.0
2015-11-18 13:30:00,45.55,45.71,45.32,45.6,236084.0,34.806,34.9283,34.6303,34.8442,236084.0
2015-11-18 14:00:00,45.61,45.94,45.53,45.57,259620.0,34.8519,35.104,34.7907,34.8213,259620.0
2015-11-18 14:30:00,45.57,45.87,45.54,45.75,196738.0,34.8213,35.0505,34.7984,34.9589,196738.0
2015-11-18 15:00:00,45.76,46.06,45.72,46.03,279710.0,34.9665,35.1957,34.9359,35.1728,279710.0
2015-11-18 15:30:00,46.02,46.05,45.95,45.99,596421.0,35.1652,35.1881,35.1117,35.1422,596421.0
2015-11-19 09:30:00,45.96,46.07,45.71,45.82,300747.0,35.1193,35.2034,34.9283,35.0123,300747.0
2015-11-19 10:00:00,45.87,45.88,45.47,45.65,171037.0,35.0505,35.0582,34.7449,34.8824,171037.0
2015-11-19 10:30:00,45.67,46.13,45.67,46.09,188364.0,34.8977,35.2492,34.8977,35.2187,188364.0
2015-11-19 11:00:00,46.09,46.27,46.0,46.21,213762.0,35.2187,35.3562,35.1499,35.3103,213762.0
2015-11-19 11:30:00,46.2,46.2,45.81,46.03,137868.0,35.3027,35.3027,35.0047,35.1728,137868.0
2015-11-19 12:00:00,46.04,46.22,46.04,46.15,146203.0,35.1804,35.318,35.1804,35.2645,146203.0
2015-11-19 12:30:00,46.12,46.22,46.1,46.18,122513.0,35.2416,35.318,35.2263,35.2874,122513.0
2015-11-19 13:00:00,46.17,46.23,46.08,46.18,53190.0,35.2798,35.3256,35.211,35.2874,53190.0
2015-11-19 13:30:00,46.19,46.21,45.96,45.98,82000.0,35.2951,35.3103,35.1193,35.1346,82000.0
2015-11-19 14:00:00,45.96,46.04,45.84,46.02,127421.0,35.1193,35.1804,35.0276,35.1652,127421.0
2015-11-19 14:30:00,45.99,46.05,45.89,45.95,114993.0,35.1422,35.1881,35.0658,35.1117,114993.0
2015-11-19 15:00:00,45.95,45.98,45.89,45.95,138515.0,35.1117,35.1346,35.0658,35.1117,138515.0
2015-11-19 15:30:00,45.96,46.14,45.93,46.07,410932.0,35.1193,35.2569,35.0964,35.2034,410932.0
2015-11-20 09:30:00,46.18,46.33,45.7,45.8,307186.0,35.2874,35.402,34.9206,34.9971,307186.0
2015-11-20 10:00:00,45.81,45.87,45.43,45.52,256074.0,35.0047,35.0505,34.7143,34.7831,256074.0
2015-11-20 10:30:00,45.52,45.55,44.6,44.67,460451.0,34.7831,34.806,34.0801,34.1336,460451.0
2015-11-20 11:00:00,44.66,45.07,44.62,44.99,628724.0,34.126,34.4392,34.0954,34.3781,628724.0
2015-11-20 11:30:00,44.99,45.14,44.8,44.87,319917.0,34.3781,34.4927,34.2329,34.2864,319917.0
2015-11-20 12:00:00,44.88,44.88,44.61,44.66,299723.0,34.2941,34.2941,34.0877,34.126,299723.0
2015-11-20 12:30:00,44.67,44.99,44.66,44.9,213853.0,34.1336,34.3781,34.126,34.3093,213853.0
2015-11-20 13:00:00,44.9,45.15,44.9,45.07,200930.0,34.3093,34.5004,34.3093,34.4392,200930.0
2015-11-20 13:30:00,45.06,45.06,44.88,44.92,218080.0,34.4316,34.4316,34.2941,34.3246,218080.0
2015-11-20 14:00:00,44.92,45.2,44.91,45.12,280847.0,34.3246,34.5386,34.317,34.4775,280847.0
2015-11-20 14:30:00,45.13,45.13,44.91,44.93,194774.0,34.4851,34.4851,34.317,34.3323,194774.0
2015-11-20 15:00:00,44.94,45.06,44.83,45.06,476269.0,34.3399,34.4316,34.2559,34.4316,476269.0
2015-11-20 15:30:00,45.07,45.26,45.03,45.06,1139937.0,34.4392,34.5844,34.4087,34.4316,1139937.0
2015-11-23 09:30:00,44.88,46.0,44.88,45.71,876269.0,34.2941,35.1499,34.2941,34.9283,876269.0
2015-11-23 10:00:00,45.71,45.99,45.32,45.42,811903.0,34.9283,35.1422,34.6303,34.7067,811903.0
2015-11-23 10:30:00,45.44,45.8,45.39,45.53,691661.0,34.722,34.9971,34.6838,34.7907,691661.0
2015-11-23 11:00:00,45.52,45.58,45.38,45.58,208554.0,34.7831,34.8289,34.6761,34.8289,208554.0
2015-11-23 11:30:00,45.58,45.77,45.44,45.7,425517.0,34.8289,34.9741,34.722,34.9206,425517.0
2015-11-23 12:00:00,45.69,45.75,45.26,45.37,307317.0,34.913,34.9589,34.5844,34.6685,307317.0
2015-11-23 12:30:00,45.36,45.4,45.16,45.24,265091.0,34.6608,34.6914,34.508,34.5691,265091.0
2015-11-23 13:00:00,45.26,45.46,45.17,45.17,130697.0,34.5844,34.7373,34.5157,34.5157,130697.0
2015-11-23 13:30:00,45.18,45.37,45.08,45.17,332364.0,34.5233,34.6685,34.4469,34.5157,332364.0
2015-11-23 14:00:00,45.17,45.28,45.09,45.14,192300.0,34.5157,34.5997,34.4545,34.4927,192300.0
2015-11-23 14:30:00,45.13,45.33,45.07,45.19,238118.0,34.4851,34.6379,34.4392,34.5309,238118.0
2015-11-23 15:00:00,45.18,45.31,45.08,45.19,344474.0,34.5233,34.6226,34.4469,34.5309,344474.0
2015-11-23 15:30:00,45.19,45.27,45.07,45.17,1008614.0,34.5309,34.5921,34.4392,34.5157,1008614.0
2015-11-24 09:30:00,44.98,45.25,44.52,44.79,747630.0,34.3705,34.5768,34.019,34.2253,747630.0
2015-11-24 10:00:00,44.8,45.05,44.66,44.75,408352.0,34.2329,34.424,34.126,34.1947,408352.0
2015-11-24 10:30:00,44.75,44.76,44.39,44.59,225032.0,34.1947,34.2024,33.9196,34.0725,225032.0
2015-11-24 11:00:00,44.58,44.84,44.5,44.75,343737.0,34.0648,34.2635,34.0037,34.1947,343737.0
2015-11-24 11:30:00,44.78,44.98,44.55,44.98,413131.0,34.2176,34.3705,34.0419,34.3705,413131.0
2015-11-24 12:00:00,44.97,45.17,44.89,44.93,275553.0,34.3628,34.5157,34.3017,34.3323,275553.0
2015-11-24 12:30:00,44.94,45.2,44.89,45.09,355927.0,34.3399,34.5386,34.3017,34.4545,355927.0
2015-11-24 13:00:00,45.1,45.14,44.99,45.03,474946.0,34.4622,34.4927,34.3781,34.4087,474946.0
2015-11-24 13:30:00,45.03,45.04,44.92,44.94,399424.0,34.4087,34.4163,34.3246,34.3399,399424.0
2015-11-24 14:00:00,44.94,45.11,44.93,45.02,341113.0,34.3399,34.4698,34.3323,34.401,341113.0
2015-11-24 14:30:00,45.02,45.09,44.95,45.08,629206.0,34.401,34.4545,34.3475,34.4469,629206.0
2015-11-24 15:00:00,45.08,45.27,45.04,45.07,881484.0,34.4469,34.5921,34.4163,34.4392,881484.0
2015-11-24 15:30:00,45.08,45.11,44.87,44.9,1222756.0,34.4469,34.4698,34.2864,34.3093,1222756.0
2015-11-25 09:30:00,45.17,45.23,44.41,44.86,377091.0,34.5157,34.5615,33.9349,34.2788,377091.0
2015-11-25 10:00:00,44.94,45.07,44.72,45.07,364669.0,34.3399,34.4392,34.1718,34.4392,364669.0
2015-11-25 10:30:00,45.07,45.2,44.72,44.74,273090.0,34.4392,34.5386,34.1718,34.1871,273090.0
2015-11-25 11:00:00,44.75,45.01,44.73,44.82,369852.0,34.1947,34.3934,34.1794,34.2482,369852.0
2015-11-25 11:30:00,44.81,44.94,44.73,44.94,241901.0,34.2406,34.3399,34.1794,34.3399,241901.0
2015-11-25 12:00:00,44.94,44.99,44.84,44.86,146807.0,34.3399,34.3781,34.2635,34.2788,146807.0
2015-11-25 12:30:00,44.86,45.0,44.83,44.98,86272.0,34.2788,34.3858,34.2559,34.3705,86272.0
2015-11-25 13:00:00,44.98,45.0,44.82,44.85,141490.0,34.3705,34.3858,34.2482,34.2711,141490.0
2015-11-25 13:30:00,44.84,45.0,44.84,44.91,274499.0,34.2635,34.3858,34.2635,34.317,274499.0
2015-11-25 14:00:00,44.91,44.92,44.81,44.81,352544.0,34.317,34.3246,34.2406,34.2406,352544.0
2015-11-25 14:30:00,44.81,44.85,44.72,44.77,365915.0,34.2406,34.2711,34.1718,34.21,365915.0
2015-11-25 15:00:00,44.78,45.0,44.77,44.99,449549.0,34.2176,34.3858,34.21,34.3781,449549.0
2015-11-25 15:30:00,45.0,45.03,44.8,44.81,459123.0,34.3858,34.4087,34.2329,34.2406,459123.0
2015-11-27 09:30:00,44.54,44.54,43.75,43.95,418045.0,34.0343,34.0343,33.4306,33.5834,418045.0
2015-11-27 10:00:00,43.99,44.53,43.65,44.52,462822.0,33.614,34.0266,33.3542,34.019,462822.0
2015-11-27 10:30:00,44.55,44.62,43.98,44.15,242685.0,34.0419,34.0954,33.6063,33.7362,242685.0
2015-11-27 11:00:00,44.13,44.22,44.03,44.15,335153.0,33.721,33.7897,33.6446,33.7362,335153.0
2015-11-27 11:30:00,44.15,44.31,44.04,44.23,289780.0,33.7362,33.8585,33.6522,33.7974,289780.0
2015-11-27 12:00:00,44.25,44.35,44.16,44.34,203451.0,33.8127,33.8891,33.7439,33.8814,203451.0
2015-11-27 12:30:00,44.35,44.47,44.25,44.32,336024.0,33.8891,33.9808,33.8127,33.8661,336024.0
2015-11-30 09:30:00,44.43,44.56,44.14,44.27,479099.0,33.9502,34.0495,33.7286,33.8279,479099.0
2015-11-30 10:00:00,44.28,45.04,44.2,44.96,545355.0,33.8356,34.4163,33.7745,34.3552,545355.0
2015-11-30 10:30:00,44.97,44.99,44.63,44.66,246173.0,34.3628,34.3781,34.103,34.126,246173.0
2015-11-30 11:00:00,44.68,44.85,44.47,44.47,406913.0,34.1412,34.2711,33.9808,33.9808,406913.0
2015-11-30 11:30:00,44.46,44.47,44.32,44.36,298327.0,33.9731,33.9808,33.8661,33.8967,298327.0
2015-11-30 12:00:00,44.37,44.37,44.12,44.19,433284.0,33.9044,33.9044,33.7133,33.7668,433284.0
2015-11-30 12:30:00,44.2,44.2,44.09,44.13,263742.0,33.7745,33.7745,33.6904,33.721,263742.0
2015-11-30 13:00:00,44.12,44.14,43.95,44.13,223797.0,33.7133,33.7286,33.5834,33.721,223797.0
2015-11-30 13:30:00,44.14,44.33,44.09,44.26,156354.0,33.7286,33.8738,33.6904,33.8203,156354.0
2015-11-30 14:00:00,44.26,44.34,44.22,44.28,169924.0,33.8203,33.8814,33.7897,33.8356,169924.0
2015-11-30 14:30:00,44.27,44.34,44.15,44.25,356853.0,33.8279,33.8814,33.7362,33.8127,356853.0
2015-11-30 15:00:00,44.25,44.26,44.07,44.08,301753.0,33.8127,33.8203,33.6751,33.6828,301753.0
2015-11-30 15:30:00,44.08,44.23,44.05,44.06,1070446.0,33.6828,33.7974,33.6598,33.6675,1070446.0
2015-12-01 09:30:00,44.5,44.6,43.8,43.98,1158170.0,34.0037,34.0801,33.4688,33.6063,1158170.0
2015-12-01 10:00:00,44.01,44.21,43.61,44.18,556880.0,33.6293,33.7821,33.3236,33.7592,556880.0
2015-12-01 10:30:00,44.18,44.44,44.11,44.29,492152.0,33.7592,33.9578,33.7057,33.8432,492152.0
2015-12-01 11:00:00,44.29,44.31,44.12,44.2,230016.0,33.8432,33.8585,33.7133,33.7745,230016.0
2015-12-01 11:30:00,44.22,44.24,43.66,43.72,296228.0,33.7897,33.805,33.3618,33.4077,296228.0
2015-12-01 12:00:00,43.72,43.97,43.68,43.92,273409.0,33.4077,33.5987,33.3771,33.5605,273409.0
2015-12-01 12:30:00,43.92,44.1,43.88,44.09,209636.0,33.5605,33.698,33.5299,33.6904,209636.0
2015-12-01 13:00:00,44.09,44.1,43.92,43.94,103996.0,33.6904,33.698,33.5605,33.5758,103996.0
2015-12-01 13:30:00,43.94,44.15,43.92,44.05,123599.0,33.5758,33.7362,33.5605,33.6598,123599.0
2015-12-01 14:00:00,44.06,44.27,44.06,44.25,203831.0,33.6675,33.8279,33.6675,33.8127,203831.0
2015-12-01 14:30:00,44.25,44.71,44.25,44.52,574633.0,33.8127,34.1642,33.8127,34.019,574633.0
2015-12-01 15:00:00,44.52,44.82,44.5,44.78,461549.0,34.019,34.2482,34.0037,34.2176,461549.0
2015-12-01 15:30:00,44.78,44.96,44.68,44.81,693200.0,34.2176,34.3552,34.1412,34.2406,693200.0
2015-12-02 09:30:00,44.53,45.75,44.36,45.69,555544.0,34.0266,34.9589,33.8967,34.913,555544.0
2015-12-02 10:00:00,45.7,46.22,45.43,45.5,743609.0,34.9206,35.318,34.7143,34.7678,743609.0
2015-12-02 10:30:00,45.49,45.68,45.13,45.16,594318.0,34.7602,34.9054,34.4851,34.508,594318.0
2015-12-02 11:00:00,45.17,45.62,44.99,45.21,670405.0,34.5157,34.8595,34.3781,34.5462,670405.0
2015-12-02 11:30:00,45.21,45.24,45.01,45.08,356476.0,34.5462,34.5691,34.3934,34.4469,356476.0
2015-12-02 12:00:00,45.07,45.54,45.07,45.41,233155.0,34.4392,34.7984,34.4392,34.699,233155.0
2015-12-02 12:30:00,45.41,45.86,45.35,45.83,193139.0,34.699,35.0429,34.6532,35.02,193139.0
2015-12-02 13:00:00,45.81,45.91,45.58,45.83,208653.0,35.0047,35.0811,34.8289,35.02,208653.0
2015-12-02 13:30:00,45.82,45.83,45.59,45.6,200489.0,35.0123,35.02,34.8366,34.8442,200489.0
2015-12-02 14:00:00,45.59,45.6,45.35,45.49,189199.0,34.8366,34.8442,34.6532,34.7602,189199.0
2015-12-02 14:30:00,45.48,45.51,45.24,45.33,181619.0,34.7525,34.7755,34.5691,34.6379,181619.0
2015-12-02 15:00:00,45.33,45.44,45.27,45.32,251320.0,34.6379,34.722,34.5921,34.6303,251320.0
2015-12-02 15:30:00,45.32,45.34,45.03,45.19,710801.0,34.6303,34.6456,34.4087,34.5309,710801.0
2015-12-03 09:30:00,45.45,45.5,44.52,44.6,358910.0,34.7296,34.7678,34.019,34.0801,358910.0
2015-12-03 10:00:00,44.57,44.83,44.23,44.4,302423.0,34.0572,34.2559,33.7974,33.9273,302423.0
2015-12-03 10:30:00,44.38,44.49,44.16,44.42,175085.0,33.912,33.996,33.7439,33.9426,175085.0
2015-12-03 11:00:00,44.43,44.43,44.08,44.15,191544.0,33.9502,33.9502,33.6828,33.7362,191544.0
2015-12-03 11:30:00,44.15,44.27,44.08,44.27,100021.0,33.7362,33.8279,33.6828,33.8279,100021.0
2015-12-03 12:00:00,44.26,44.29,43.9,43.92,178791.0,33.8203,33.8432,33.5452,33.5605,178791.0
2015-12-03 12:30:00,43.91,44.1,43.81,43.82,186356.0,33.5529,33.698,33.4764,33.4841,186356.0
2015-12-03 13:00:00,43.82,44.22,43.73,44.14,230402.0,33.4841,33.7897,33.4153,33.7286,230402.0
2015-12-03 13:30:00,44.13,44.13,43.72,43.75,201859.0,33.721,33.721,33.4077,33.4306,201859.0
2015-12-03 14:00:00,43.75,43.76,43.23,43.26,315371.0,33.4306,33.4382,33.0332,33.0562,315371.0
2015-12-03 14:30:00,43.25,43.54,43.13,43.53,444046.0,33.0485,33.2701,32.9568,33.2625,444046.0
2015-12-03 15:00:00,43.53,43.6,43.33,43.42,299081.0,33.2625,33.316,33.1097,33.1784,299081.0
2015-12-03 15:30:00,43.42,43.59,43.34,43.54,733052.0,33.1784,33.3083,33.1173,33.2701,733052.0
2015-12-04 09:30:00,43.53,43.97,42.81,43.22,591424.0,33.2625,33.5987,32.7123,33.0256,591424.0
2015-12-04 10:00:00,43.23,43.27,42.8,43.07,538218.0,33.0332,33.0638,32.7047,32.911,538218.0
2015-12-04 10:30:00,43.06,43.4,42.89,43.3,268771.0,32.9033,33.1632,32.7734,33.0867,268771.0
2015-12-04 11:00:00,43.3,43.78,43.21,43.21,248131.0,33.0867,33.4535,33.018,33.018,248131.0
2015-12-04 11:30:00,43.22,43.27,42.93,43.04,292065.0,33.0256,33.0638,32.804,32.8881,292065.0
2015-12-04 12:00:00,43.04,43.09,42.9,42.91,144560.0,32.8881,32.9263,32.7811,32.7887,144560.0
2015-12-04 12:30:00,42.91,43.37,42.88,43.37,185329.0,32.7887,33.1402,32.7658,33.1402,185329.0
2015-12-04 13:00:00,43.37,43.41,43.21,43.34,135733.0,33.1402,33.1708,33.018,33.1173,135733.0
2015-12-04 13:30:00,43.35,43.38,43.15,43.19,144127.0,33.1249,33.1479,32.9721,33.0027,144127.0
2015-12-04 14:00:00,43.2,43.57,43.2,43.55,238532.0,33.0103,33.2931,33.0103,33.2778,238532.0
2015-12-04 14:30:00,43.56,44.02,43.51,44.0,344803.0,33.2854,33.6369,33.2472,33.6216,344803.0
2015-12-04 15:00:00,44.0,44.0,43.69,43.72,357356.0,33.6216,33.6216,33.3847,33.4077,357356.0
2015-12-04 15:30:00,43.72,43.78,43.63,43.67,650090.0,33.4077,33.4535,33.3389,33.3695,650090.0
2015-12-07 09:30:00,43.46,43.69,42.9,42.99,464099.0,33.209,33.3847,32.7811,32.8499,464099.0
2015-12-07 10:00:00,42.98,43.42,42.87,43.01,437212.0,32.8422,33.1784,32.7582,32.8651,437212.0
2015-12-07 10:30:00,43.01,43.06,42.88,43.05,267020.0,32.8651,32.9033,32.7658,32.8957,267020.0
2015-12-07 11:00:00,43.04,43.06,42.92,43.0,193693.0,32.8881,32.9033,32.7964,32.8575,193693.0
2015-12-07 11:30:00,43.02,43.19,43.02,43.16,181127.0,32.8728,33.0027,32.8728,32.9798,181127.0
2015-12-07 12:00:00,43.18,43.21,42.96,43.02,131936.0,32.995,33.018,32.8269,32.8728,131936.0
2015-12-07 12:30:00,43.02,43.04,42.94,42.97,121353.0,32.8728,32.8881,32.8117,32.8346,121353.0
2015-12-07 13:00:00,42.96,43.05,42.83,42.98,137901.0,32.8269,32.8957,32.7276,32.8422,137901.0
2015-12-07 13:30:00,42.99,43.0,42.85,42.9,136417.0,32.8499,32.8575,32.7429,32.7811,136417.0
2015-12-07 14:00:00,42.9,43.11,42.89,43.08,225273.0,32.7811,32.9416,32.7734,32.9186,225273.0
2015-12-07 14:30:00,43.08,43.11,42.99,43.01,245034.0,32.9186,32.9416,32.8499,32.8651,245034.0
2015-12-07 15:00:00,43.01,43.03,42.93,43.01,353908.0,32.8651,32.8804,32.804,32.8651,353908.0
2015-12-07 15:30:00,43.01,43.15,42.99,43.13,725841.0,32.8651,32.9721,32.8499,32.9568,725841.0
2015-12-08 09:30:00,42.45,42.65,41.56,42.11,496102.0,32.4372,32.5901,31.7572,32.1774,496102.0
2015-12-08 10:00:00,42.12,42.38,41.85,42.04,395523.0,32.1851,32.3837,31.9788,32.1239,395523.0
2015-12-08 10:30:00,42.02,42.46,41.99,42.45,179852.0,32.1087,32.4449,32.0857,32.4372,179852.0
2015-12-08 11:00:00,42.45,42.58,42.32,42.47,198938.0,32.4372,32.5366,32.3379,32.4525,198938.0
2015-12-08 11:30:00,42.47,42.69,42.34,42.65,242160.0,32.4525,32.6206,32.3532,32.5901,242160.0
2015-12-08 12:00:00,42.64,42.64,42.49,42.59,189927.0,32.5824,32.5824,32.4678,32.5442,189927.0
2015-12-08 12:30:00,42.59,42.73,42.53,42.72,132678.0,32.5442,32.6512,32.4984,32.6435,132678.0
2015-12-08 13:00:00,42.73,42.77,42.54,42.56,169415.0,32.6512,32.6817,32.506,32.5213,169415.0
2015-12-08 13:30:00,42.58,42.66,42.55,42.59,144464.0,32.5366,32.5977,32.5136,32.5442,144464.0
2015-12-08 14:00:00,42.59,42.82,42.56,42.71,100386.0,32.5442,32.72,32.5213,32.6359,100386.0
2015-12-08 14:30:00,42.71,42.74,42.49,42.5,149915.0,32.6359,32.6588,32.4678,32.4754,149915.0
2015-12-08 15:00:00,42.5,42.55,42.4,42.44,259386.0,32.4754,32.5136,32.399,32.4296,259386.0
2015-12-08 15:30:00,42.44,42.61,42.4,42.57,375298.0,32.4296,32.5595,32.399,32.5289,375298.0
2015-12-09 09:30:00,43.35,44.36,43.1,43.9,862889.0,33.1249,33.8967,32.9339,33.5452,862889.0
2015-12-09 10:00:00,43.93,44.81,43.88,44.44,803024.0,33.5681,34.2406,33.5299,33.9578,803024.0
2015-12-09 10:30:00,44.45,44.89,44.45,44.82,572324.0,33.9655,34.3017,33.9655,34.2482,572324.0
2015-12-09 11:00:00,44.84,45.25,44.7,44.75,698964.0,34.2635,34.5768,34.1565,34.1947,698964.0
2015-12-09 11:30:00,44.75,44.77,44.22,44.35,510324.0,34.1947,34.21,33.7897,33.8891,510324.0
2015-12-09 12:00:00,44.34,44.39,43.6,43.65,474035.0,33.8814,33.9196,33.316,33.3542,474035.0
2015-12-09 12:30:00,43.66,43.79,43.42,43.45,434712.0,33.3618,33.4612,33.1784,33.2014,434712.0
2015-12-09 13:00:00,43.43,43.89,43.38,43.65,330273.0,33.1861,33.5376,33.1479,33.3542,330273.0
2015-12-09 13:30:00,43.66,44.11,43.62,44.02,277874.0,33.3618,33.7057,33.3313,33.6369,277874.0
2015-12-09 14:00:00,44.01,44.03,43.47,43.6,330773.0,33.6293,33.6446,33.2166,33.316,330773.0
2015-12-09 14:30:00,43.59,44.0,43.59,43.75,242590.0,33.3083,33.6216,33.3083,33.4306,242590.0
2015-12-09 15:00:00,43.75,43.77,43.5,43.63,406893.0,33.4306,33.4459,33.2396,33.3389,406893.0
2015-12-09 15:30:00,43.63,43.84,43.63,43.71,877702.0,33.3389,33.4994,33.3389,33.4,877702.0
2015-12-10 09:30:00,43.85,44.22,43.6,43.71,346282.0,33.507,33.7897,33.316,33.4,346282.0
2015-12-10 10:00:00,43.72,44.21,43.65,44.14,281178.0,33.4077,33.7821,33.3542,33.7286,281178.0
2015-12-10 10:30:00,44.13,44.35,43.62,43.63,310146.0,33.721,33.8891,33.3313,33.3389,310146.0
2015-12-10 11:00:00,43.65,43.72,42.51,42.73,851760.0,33.3542,33.4077,32.4831,32.6512,851760.0
2015-12-10 11:30:00,42.76,42.99,42.63,42.65,489972.0,32.6741,32.8499,32.5748,32.5901,489972.0
2015-12-10 12:00:00,42.69,42.9,42.59,42.87,303948.0,32.6206,32.7811,32.5442,32.7582,303948.0
2015-12-10 12:30:00,42.89,43.18,42.65,43.17,341755.0,32.7734,32.995,32.5901,32.9874,341755.0
2015-12-10 13:00:00,43.16,43.19,42.8,42.85,198314.0,32.9798,33.0027,32.7047,32.7429,198314.0
2015-12-10 13:30:00,42.85,42.98,42.81,42.85,139262.0,32.7429,32.8422,32.7123,32.7429,139262.0
2015-12-10 14:00:00,42.85,43.18,42.84,43.18,261726.0,32.7429,32.995,32.7352,32.995,261726.0
2015-12-10 14:30:00,43.2,43.2,42.91,42.96,211915.0,33.0103,33.0103,32.7887,32.8269,211915.0
2015-12-10 15:00:00,42.97,43.01,42.7,42.84,232694.0,32.8346,32.8651,32.6283,32.7352,232694.0
2015-12-10 15:30:00,42.84,42.95,42.73,42.8,600527.0,32.7352,32.8193,32.6512,32.7047,600527.0
2015-12-11 09:30:00,42.05,42.22,41.25,41.95,696451.0,32.1316,32.2615,31.5203,32.0552,696451.0
2015-12-11 10:00:00,41.97,42.1,41.74,41.92,426661.0,32.0704,32.1698,31.8947,32.0322,426661.0
2015-12-11 10:30:00,41.92,42.21,41.8,42.11,344053.0,32.0322,32.2538,31.9405,32.1774,344053.0
2015-12-11 11:00:00,42.1,42.18,41.86,42.12,368792.0,32.1698,32.2309,31.9864,32.1851,368792.0
2015-12-11 11:30:00,42.12,42.18,41.77,41.8,411531.0,32.1851,32.2309,31.9176,31.9405,411531.0
2015-12-11 12:00:00,41.8,41.85,41.37,41.5,296006.0,31.9405,31.9788,31.612,31.7113,296006.0
2015-12-11 12:30:00,41.52,41.53,41.03,41.12,360494.0,31.7266,31.7342,31.3522,31.4209,360494.0
2015-12-11 13:00:00,41.13,41.37,41.1,41.19,217983.0,31.4286,31.612,31.4057,31.4744,217983.0
2015-12-11 13:30:00,41.2,41.47,41.18,41.39,326715.0,31.4821,31.6884,31.4668,31.6273,326715.0
2015-12-11 14:00:00,41.38,41.77,41.38,41.7,298595.0,31.6196,31.9176,31.6196,31.8641,298595.0
2015-12-11 14:30:00,41.7,41.71,41.57,41.59,265783.0,31.8641,31.8718,31.7648,31.7801,265783.0
2015-12-11 15:00:00,41.59,41.64,41.2,41.28,344355.0,31.7801,31.8183,31.4821,31.5432,344355.0
2015-12-11 15:30:00,41.27,41.39,41.17,41.25,583197.0,31.5356,31.6273,31.4591,31.5203,583197.0
2015-12-14 09:30:00,41.02,42.02,40.82,40.86,808807.0,31.3445,32.1087,31.1917,31.2223,808807.0
2015-12-14 10:00:00,40.88,41.17,40.67,40.68,385737.0,31.2375,31.4591,31.0771,31.0847,385737.0
2015-12-14 10:30:00,40.68,40.9,40.54,40.79,463543.0,31.0847,31.2528,30.9777,31.1688,463543.0
2015-12-14 11:00:00,40.78,40.82,40.46,40.63,405078.0,31.1611,31.1917,30.9166,31.0465,405078.0
2015-12-14 11:30:00,40.61,40.62,40.3,40.57,516162.0,31.0312,31.0389,30.7944,31.0007,516162.0
2015-12-14 12:00:00,40.58,40.82,40.44,40.77,160241.0,31.0083,31.1917,30.9013,31.1535,160241.0
2015-12-14 12:30:00,40.78,40.84,40.61,40.76,205247.0,31.1611,31.207,31.0312,31.1459,205247.0
2015-12-14 13:00:00,40.77,40.78,40.38,40.44,167078.0,31.1535,31.1611,30.8555,30.9013,167078.0
2015-12-14 13:30:00,40.44,40.47,40.21,40.32,219946.0,30.9013,30.9243,30.7256,30.8096,219946.0
2015-12-14 14:00:00,40.34,40.53,40.25,40.42,216867.0,30.8249,30.9701,30.7561,30.886,216867.0
2015-12-14 14:30:00,40.43,40.51,40.32,40.44,278259.0,30.8937,30.9548,30.8096,30.9013,278259.0
2015-12-14 15:00:00,40.43,40.46,40.29,40.38,453014.0,30.8937,30.9166,30.7867,30.8555,453014.0
2015-12-14 15:30:00,40.38,40.47,40.25,40.45,985837.0,30.8555,30.9243,30.7561,30.909,985837.0
2015-12-15 09:30:00,40.93,41.58,40.69,41.47,546676.0,31.2758,31.7724,31.0924,31.6884,546676.0
2015-12-15 10:00:00,41.47,41.81,41.45,41.81,509320.0,31.6884,31.9482,31.6731,31.9482,509320.0
2015-12-15 10:30:00,41.82,42.05,41.61,41.62,498711.0,31.9558,32.1316,31.7954,31.803,498711.0
2015-12-15 11:00:00,41.62,41.82,41.45,41.75,224802.0,31.803,31.9558,31.6731,31.9023,224802.0
2015-12-15 11:30:00,41.74,41.78,41.46,41.64,209346.0,31.8947,31.9253,31.6807,31.8183,209346.0
2015-12-15 12:00:00,41.65,41.87,41.64,41.7,307829.0,31.8259,31.994,31.8183,31.8641,307829.0
2015-12-15 12:30:00,41.71,41.94,41.67,41.75,208381.0,31.8718,32.0475,31.8412,31.9023,208381.0
2015-12-15 13:00:00,41.75,41.79,41.58,41.69,329018.0,31.9023,31.9329,31.7724,31.8565,329018.0
2015-12-15 13:30:00,41.69,41.78,41.55,41.73,316256.0,31.8565,31.9253,31.7495,31.8871,316256.0
2015-12-15 14:00:00,41.72,41.92,41.69,41.84,150328.0,31.8794,32.0322,31.8565,31.9711,150328.0
2015-12-15 14:30:00,41.85,42.21,41.84,42.19,404212.0,31.9788,32.2538,31.9711,32.2386,404212.0
2015-12-15 15:00:00,42.19,42.19,41.54,41.65,589096.0,32.2386,32.2386,31.7419,31.8259,589096.0
2015-12-15 15:30:00,41.64,41.73,41.47,41.49,777732.0,31.8183,31.8871,31.6884,31.7037,777732.0
2015-12-16 09:30:00,42.0,42.68,41.67,42.66,499835.0,32.0934,32.613,31.8412,32.5977,499835.0
2015-12-16 10:00:00,42.66,43.02,42.65,42.89,529626.0,32.5977,32.8728,32.5901,32.7734,529626.0
2015-12-16 10:30:00,42.89,42.89,42.52,42.77,384767.0,32.7734,32.7734,32.4907,32.6817,384767.0
2015-12-16 11:00:00,42.76,42.83,42.53,42.66,260334.0,32.6741,32.7276,32.4984,32.5977,260334.0
2015-12-16 11:30:00,42.66,42.84,42.6,42.7,186573.0,32.5977,32.7352,32.5518,32.6283,186573.0
2015-12-16 12:00:00,42.7,42.81,42.59,42.7,186846.0,32.6283,32.7123,32.5442,32.6283,186846.0
2015-12-16 12:30:00,42.7,42.9,42.68,42.81,147552.0,32.6283,32.7811,32.613,32.7123,147552.0
2015-12-16 13:00:00,42.82,42.98,42.67,42.96,186922.0,32.72,32.8422,32.6053,32.8269,186922.0
2015-12-16 13:30:00,42.95,43.28,42.9,43.26,421210.0,32.8193,33.0715,32.7811,33.0562,421210.0
2015-12-16 14:00:00,43.25,43.34,42.95,43.02,435494.0,33.0485,33.1173,32.8193,32.8728,435494.0
2015-12-16 14:30:00,43.01,43.65,42.97,43.63,266330.0,32.8651,33.3542,32.8346,33.3389,266330.0
2015-12-16 15:00:00,43.61,43.63,43.28,43.55,302755.0,33.3236,33.3389,33.0715,33.2778,302755.0
2015-12-16 15:30:00,43.55,43.64,43.37,43.4,1083885.0,33.2778,33.3465,33.1402,33.1632,1083885.0
2015-12-17 09:30:00,43.72,43.91,42.7,42.91,497860.0,33.4077,33.5529,32.6283,32.7887,497860.0
2015-12-17 10:00:00,42.9,43.07,42.54,42.72,544088.0,32.7811,32.911,32.506,32.6435,544088.0
2015-12-17 10:30:00,42.73,42.73,41.84,41.96,323841.0,32.6512,32.6512,31.9711,32.0628,323841.0
2015-12-17 11:00:00,41.96,42.13,41.91,42.13,221064.0,32.0628,32.1927,32.0246,32.1927,221064.0
2015-12-17 11:30:00,42.12,42.46,42.09,42.14,240743.0,32.1851,32.4449,32.1621,32.2003,240743.0
2015-12-17 12:00:00,42.13,42.43,42.11,42.36,172992.0,32.1927,32.4219,32.1774,32.3685,172992.0
2015-12-17 12:30:00,42.36,42.4,42.02,42.16,164689.0,32.3685,32.399,32.1087,32.2156,164689.0
2015-12-17 13:00:00,42.16,42.25,42.1,42.14,92382.0,32.2156,32.2844,32.1698,32.2003,92382.0
2015-12-17 13:30:00,42.14,42.35,42.11,42.26,144381.0,32.2003,32.3608,32.1774,32.292,144381.0
2015-12-17 14:00:00,42.26,42.28,42.05,42.06,183822.0,32.292,32.3073,32.1316,32.1392,183822.0
2015-12-17 14:30:00,42.06,42.1,41.91,42.08,266933.0,32.1392,32.1698,32.0246,32.1545,266933.0
2015-12-17 15:00:00,42.09,42.15,41.94,42.15,298215.0,32.1621,32.208,32.0475,32.208,298215.0
2015-12-17 15:30:00,42.14,42.18,41.8,41.82,820681.0,32.2003,32.2309,31.9405,31.9558,820681.0
2015-12-18 09:30:00,41.21,42.16,41.16,41.87,840975.0,31.9826,32.7198,31.9438,32.4948,840975.0
2015-12-18 10:00:00,41.89,42.18,41.61,42.05,413733.0,32.5103,32.7354,32.293,32.6345,413733.0
2015-12-18 10:30:00,42.02,42.02,41.69,41.88,343025.0,32.6112,32.6112,32.3551,32.5025,343025.0
2015-12-18 11:00:00,41.85,42.03,41.65,41.77,230130.0,32.4793,32.619,32.324,32.4172,230130.0
2015-12-18 11:30:00,41.78,41.79,41.53,41.61,254280.0,32.4249,32.4327,32.2309,32.293,254280.0
2015-12-18 12:00:00,41.62,41.83,41.58,41.77,231038.0,32.3008,32.4637,32.2697,32.4172,231038.0
2015-12-18 12:30:00,41.78,41.79,41.42,41.6,196362.0,32.4249,32.4327,32.1455,32.2852,196362.0
2015-12-18 13:00:00,41.61,41.7,41.55,41.6,193980.0,32.293,32.3628,32.2464,32.2852,193980.0
2015-12-18 13:30:00,41.57,41.61,41.37,41.45,155772.0,32.262,32.293,32.1067,32.1688,155772.0
2015-12-18 14:00:00,41.46,41.85,41.45,41.77,210519.0,32.1766,32.4793,32.1688,32.4172,210519.0
2015-12-18 14:30:00,41.79,41.85,41.51,41.53,266511.0,32.4327,32.4793,32.2154,32.2309,266511.0
2015-12-18 15:00:00,41.53,41.54,41.28,41.39,273035.0,32.2309,32.2387,32.0369,32.1223,273035.0
2015-12-18 15:30:00,41.4,41.61,41.4,41.51,698231.0,32.13,32.293,32.13,32.2154,698231.0
2015-12-21 09:30:00,41.83,41.97,41.45,41.67,423055.0,32.4637,32.5724,32.1688,32.3396,423055.0
2015-12-21 10:00:00,41.68,42.33,41.68,42.32,395741.0,32.3473,32.8518,32.3473,32.844,395741.0
2015-12-21 10:30:00,42.32,42.33,41.9,42.07,294552.0,32.844,32.8518,32.5181,32.65,294552.0
2015-12-21 11:00:00,42.05,42.1,41.92,41.99,183568.0,32.6345,32.6733,32.5336,32.5879,183568.0
2015-12-21 11:30:00,41.98,41.99,41.6,41.97,365731.0,32.5802,32.5879,32.2852,32.5724,365731.0
2015-12-21 12:00:00,41.98,42.24,41.97,42.11,187139.0,32.5802,32.7819,32.5724,32.681,187139.0
2015-12-21 12:30:00,42.1,42.19,42.02,42.14,119607.0,32.6733,32.7431,32.6112,32.7043,119607.0
2015-12-21 13:00:00,42.14,42.45,42.13,42.37,229982.0,32.7043,32.9449,32.6966,32.8828,229982.0
2015-12-21 13:30:00,42.38,42.45,42.26,42.27,151436.0,32.8906,32.9449,32.7975,32.8052,151436.0
2015-12-21 14:00:00,42.28,42.42,42.16,42.17,113927.0,32.813,32.9216,32.7198,32.7276,113927.0
2015-12-21 14:30:00,42.16,42.16,41.97,41.98,222048.0,32.7198,32.7198,32.5724,32.5802,222048.0
2015-12-21 15:00:00,41.97,42.04,41.88,41.99,200351.0,32.5724,32.6267,32.5025,32.5879,200351.0
2015-12-21 15:30:00,41.98,42.05,41.91,42.05,496153.0,32.5802,32.6345,32.5258,32.6345,496153.0
2015-12-22 09:30:00,42.15,42.41,41.91,42.36,575539.0,32.7121,32.9139,32.5258,32.8751,575539.0
2015-12-22 10:00:00,42.37,42.75,42.13,42.66,463466.0,32.8828,33.1777,32.6966,33.1079,463466.0
2015-12-22 10:30:00,42.69,42.75,42.48,42.55,196294.0,33.1312,33.1777,32.9682,33.0225,196294.0
2015-12-22 11:00:00,42.55,42.76,42.5,42.68,264326.0,33.0225,33.1855,32.9837,33.1234,264326.0
2015-12-22 11:30:00,42.69,42.78,42.46,42.59,251087.0,33.1312,33.201,32.9527,33.0536,251087.0
2015-12-22 12:00:00,42.59,42.63,42.46,42.5,136394.0,33.0536,33.0846,32.9527,32.9837,136394.0
2015-12-22 12:30:00,42.5,42.88,42.34,42.88,317053.0,32.9837,33.2786,32.8595,33.2786,317053.0
2015-12-22 13:00:00,42.87,42.98,42.71,42.96,190810.0,33.2709,33.3562,33.1467,33.3407,190810.0
2015-12-22 13:30:00,42.95,43.17,42.84,43.09,269753.0,33.333,33.5037,33.2476,33.4416,269753.0
2015-12-22 14:00:00,43.09,43.12,42.93,43.01,135687.0,33.4416,33.4649,33.3174,33.3795,135687.0
2015-12-22 14:30:00,43.0,43.01,42.81,42.88,209812.0,33.3718,33.3795,33.2243,33.2786,209812.0
2015-12-22 15:00:00,42.88,43.05,42.86,42.92,221685.0,33.2786,33.4106,33.2631,33.3097,221685.0
2015-12-22 15:30:00,42.93,43.03,42.79,42.94,537458.0,33.3174,33.395,33.2088,33.3252,537458.0
2015-12-23 09:30:00,43.39,44.36,43.26,44.34,792294.0,33.6744,34.4272,33.5735,34.4117,792294.0
2015-12-23 10:00:00,44.34,44.47,43.9,44.16,496634.0,34.4117,34.5126,34.0702,34.272,496634.0
2015-12-23 10:30:00,44.16,44.7,44.15,44.68,367219.0,34.272,34.6911,34.2643,34.6756,367219.0
2015-12-23 11:00:00,44.7,44.77,44.49,44.61,376269.0,34.6911,34.7454,34.5281,34.6213,376269.0
2015-12-23 11:30:00,44.62,44.66,44.31,44.41,362508.0,34.629,34.6601,34.3884,34.466,362508.0
2015-12-23 12:00:00,44.41,44.73,44.38,44.71,236591.0,34.466,34.7144,34.4428,34.6989,236591.0
2015-12-23 12:30:00,44.71,44.88,44.59,44.71,295033.0,34.6989,34.8308,34.6057,34.6989,295033.0
2015-12-23 13:00:00,44.72,44.79,44.69,44.77,202601.0,34.7066,34.761,34.6834,34.7454,202601.0
2015-12-23 13:30:00,44.77,44.81,44.52,44.62,267725.0,34.7454,34.7765,34.5514,34.629,267725.0
2015-12-23 14:00:00,44.61,44.8,44.59,44.78,347539.0,34.6213,34.7687,34.6057,34.7532,347539.0
2015-12-23 14:30:00,44.77,44.9,44.7,44.88,276758.0,34.7454,34.8463,34.6911,34.8308,276758.0
2015-12-23 15:00:00,44.89,44.9,44.57,44.65,429663.0,34.8386,34.8463,34.5902,34.6523,429663.0
2015-12-23 15:30:00,44.64,44.72,44.47,44.51,757245.0,34.6445,34.7066,34.5126,34.5437,757245.0
2015-12-24 09:30:00,44.33,44.55,43.87,44.04,254721.0,34.404,34.5747,34.047,34.1789,254721.0
2015-12-24 10:00:00,44.03,44.04,43.51,43.8,448254.0,34.1711,34.1789,33.7676,33.9926,448254.0
2015-12-24 10:30:00,43.8,44.03,43.65,44.0,174833.0,33.9926,34.1711,33.8762,34.1479,174833.0
2015-12-24 11:00:00,44.0,44.34,43.94,44.31,199344.0,34.1479,34.4117,34.1013,34.3884,199344.0
2015-12-24 11:30:00,44.31,44.49,44.2,44.48,209768.0,34.3884,34.5281,34.3031,34.5204,209768.0
2015-12-24 12:00:00,44.47,44.64,44.38,44.59,306002.0,34.5126,34.6445,34.4428,34.6057,306002.0
2015-12-24 12:30:00,44.59,44.71,44.34,44.37,483679.0,34.6057,34.6989,34.4117,34.435,483679.0
2015-12-28 09:30:00,43.81,44.19,43.51,43.51,482516.0,34.0004,34.2953,33.7676,33.7676,482516.0
2015-12-28 10:00:00,43.54,43.6,43.2,43.55,430716.0,33.7909,33.8374,33.527,33.7986,430716.0
2015-12-28 10:30:00,43.54,43.6,43.3,43.49,211471.0,33.7909,33.8374,33.6046,33.752,211471.0
2015-12-28 11:00:00,43.48,43.93,43.42,43.92,201273.0,33.7443,34.0935,33.6977,34.0858,201273.0
2015-12-28 11:30:00,43.91,44.14,43.87,43.89,199408.0,34.078,34.2565,34.047,34.0625,199408.0
2015-12-28 12:00:00,43.89,44.14,43.89,44.01,199722.0,34.0625,34.2565,34.0625,34.1556,199722.0
2015-12-28 12:30:00,44.02,44.17,43.96,44.16,210397.0,34.1634,34.2798,34.1168,34.272,210397.0
2015-12-28 13:00:00,44.14,44.28,44.11,44.23,127111.0,34.2565,34.3652,34.2332,34.3264,127111.0
2015-12-28 13:30:00,44.23,44.29,44.04,44.07,104619.0,34.3264,34.3729,34.1789,34.2022,104619.0
2015-12-28 14:00:00,44.07,44.09,43.96,44.08,116627.0,34.2022,34.2177,34.1168,34.2099,116627.0
2015-12-28 14:30:00,44.08,44.16,44.02,44.08,141350.0,34.2099,34.272,34.1634,34.2099,141350.0
2015-12-28 15:00:00,44.09,44.15,43.99,44.08,161748.0,34.2177,34.2643,34.1401,34.2099,161748.0
2015-12-28 15:30:00,44.09,44.13,44.0,44.12,389082.0,34.2177,34.2487,34.1479,34.241,389082.0
2015-12-29 09:30:00,44.44,44.99,44.37,44.94,420379.0,34.4893,34.9162,34.435,34.8774,420379.0
2015-12-29 10:00:00,44.95,45.0,44.55,44.8,239453.0,34.8851,34.9239,34.5747,34.7687,239453.0
2015-12-29 10:30:00,44.81,44.83,44.31,44.4,183999.0,34.7765,34.792,34.3884,34.4583,183999.0
2015-12-29 11:00:00,44.37,44.62,44.3,44.54,187396.0,34.435,34.629,34.3807,34.5669,187396.0
2015-12-29 11:30:00,44.54,44.58,44.04,44.16,143417.0,34.5669,34.598,34.1789,34.272,143417.0
2015-12-29 12:00:00,44.17,44.33,43.98,44.2,164051.0,34.2798,34.404,34.1323,34.3031,164051.0
2015-12-29 12:30:00,44.2,44.34,44.19,44.23,85485.0,34.3031,34.4117,34.2953,34.3264,85485.0
2015-12-29 13:00:00,44.24,44.27,44.12,44.25,117673.0,34.3341,34.3574,34.241,34.3419,117673.0
2015-12-29 13:30:00,44.25,44.44,44.22,44.3,245694.0,34.3419,34.4893,34.3186,34.3807,245694.0
2015-12-29 14:00:00,44.3,44.46,44.26,44.36,167387.0,34.3807,34.5049,34.3496,34.4272,167387.0
2015-12-29 14:30:00,44.37,44.37,44.18,44.3,261969.0,34.435,34.435,34.2875,34.3807,261969.0
2015-12-29 15:00:00,44.3,44.42,44.27,44.33,188057.0,34.3807,34.4738,34.3574,34.404,188057.0
2015-12-29 15:30:00,44.34,44.4,44.2,44.37,338027.0,34.4117,34.4583,34.3031,34.435,338027.0
2015-12-30 09:30:00,44.28,44.48,44.0,44.24,211945.0,34.3652,34.5204,34.1479,34.3341,211945.0
2015-12-30 10:00:00,44.24,44.31,43.8,43.85,154678.0,34.3341,34.3884,33.9926,34.0314,154678.0
2015-12-30 10:30:00,43.86,44.04,43.76,44.01,201452.0,34.0392,34.1789,33.9616,34.1556,201452.0
2015-12-30 11:00:00,44.0,44.17,43.9,43.98,207788.0,34.1479,34.2798,34.0702,34.1323,207788.0
2015-12-30 11:30:00,43.98,44.08,43.91,44.05,121647.0,34.1323,34.2099,34.078,34.1867,121647.0
2015-12-30 12:00:00,44.05,44.11,43.95,44.02,89988.0,34.1867,34.2332,34.109,34.1634,89988.0
2015-12-30 12:30:00,44.02,44.03,43.89,43.95,59213.0,34.1634,34.1711,34.0625,34.109,59213.0
2015-12-30 13:00:00,43.94,44.0,43.91,43.94,61046.0,34.1013,34.1479,34.078,34.1013,61046.0
2015-12-30 13:30:00,43.94,44.07,43.93,44.02,90953.0,34.1013,34.2022,34.0935,34.1634,90953.0
2015-12-30 14:00:00,44.02,44.03,43.94,43.97,139773.0,34.1634,34.1711,34.1013,34.1246,139773.0
2015-12-30 14:30:00,43.96,44.02,43.9,44.02,115932.0,34.1168,34.1634,34.0702,34.1634,115932.0
2015-12-30 15:00:00,44.01,44.06,43.95,43.98,119493.0,34.1556,34.1944,34.109,34.1323,119493.0
2015-12-30 15:30:00,43.98,44.07,43.81,43.98,416964.0,34.1323,34.2022,34.0004,34.1323,416964.0
2015-12-31 09:30:00,43.65,44.05,43.51,43.7,220624.0,33.8762,34.1867,33.7676,33.915,220624.0
2015-12-31 10:00:00,43.68,43.82,43.55,43.7,215895.0,33.8995,34.0082,33.7986,33.915,215895.0
2015-12-31 10:30:00,43.7,43.75,43.58,43.66,132243.0,33.915,33.9538,33.8219,33.884,132243.0
2015-12-31 11:00:00,43.65,43.86,43.64,43.7,210492.0,33.8762,34.0392,33.8685,33.915,210492.0
2015-12-31 11:30:00,43.69,43.84,43.65,43.79,183665.0,33.9073,34.0237,33.8762,33.9849,183665.0
2015-12-31 12:00:00,43.79,43.8,43.65,43.8,169828.0,33.9849,33.9926,33.8762,33.9926,169828.0
2015-12-31 12:30:00,43.8,44.19,43.73,43.93,199513.0,33.9926,34.2953,33.9383,34.0935,199513.0
2015-12-31 13:00:00,43.93,44.09,43.86,44.0,170152.0,34.0935,34.2177,34.0392,34.1479,170152.0
2015-12-31 13:30:00,44.0,44.23,43.9,44.22,153499.0,34.1479,34.3264,34.0702,34.3186,153499.0
2015-12-31 14:00:00,44.22,44.25,44.14,44.21,157362.0,34.3186,34.3419,34.2565,34.3108,157362.0
2015-12-31 14:30:00,44.21,44.22,44.0,44.08,129006.0,34.3108,34.3186,34.1479,34.2099,129006.0
2015-12-31 15:00:00,44.07,44.07,43.9,44.01,183778.0,34.2022,34.2022,34.0702,34.1556,183778.0
2015-12-31 15:30:00,44.03,44.07,43.79,43.83,377034.0,34.1711,34.2022,33.9849,34.0159,377034.0
2016-01-04 09:30:00,42.8,43.04,41.75,42.0,1181676.0,33.2165,33.4028,32.4017,32.5957,1181676.0
2016-01-04 10:00:00,41.99,42.94,41.92,42.35,790910.0,32.5879,33.3252,32.5336,32.8673,790910.0
2016-01-04 10:30:00,42.35,42.37,41.75,41.86,757606.0,32.8673,32.8828,32.4017,32.487,757606.0
2016-01-04 11:00:00,41.85,42.11,41.45,42.02,631489.0,32.4793,32.681,32.1688,32.6112,631489.0
2016-01-04 11:30:00,42.03,42.39,41.95,42.36,277324.0,32.619,32.8983,32.5569,32.8751,277324.0
2016-01-04 12:00:00,42.38,42.54,42.19,42.47,214463.0,32.8906,33.0148,32.7431,32.9604,214463.0
2016-01-04 12:30:00,42.47,42.73,42.3,42.6,204114.0,32.9604,33.1622,32.8285,33.0613,204114.0
2016-01-04 13:00:00,42.62,43.21,42.45,43.04,271758.0,33.0768,33.5347,32.9449,33.4028,271758.0
2016-01-04 13:30:00,43.02,43.3,42.99,43.17,176385.0,33.3873,33.6046,33.364,33.5037,176385.0
2016-01-04 14:00:00,43.17,43.17,42.83,42.98,210256.0,33.5037,33.5037,33.2398,33.3562,210256.0
2016-01-04 14:30:00,42.98,42.99,42.79,42.87,218591.0,33.3562,33.364,33.2088,33.2709,218591.0
2016-01-04 15:00:00,42.86,42.99,42.8,42.96,246547.0,33.2631,33.364,33.2165,33.3407,246547.0
2016-01-04 15:30:00,42.96,43.39,42.94,43.39,641656.0,33.3407,33.6744,33.3252,33.6744,641656.0
2016-01-05 09:30:00,43.64,44.04,43.39,43.56,644291.0,33.8685,34.1789,33.6744,33.8064,644291.0
2016-01-05 10:00:00,43.55,44.42,43.49,43.88,385846.0,33.7986,34.4738,33.752,34.0547,385846.0
2016-01-05 10:30:00,43.84,44.62,43.73,44.6,391206.0,34.0237,34.629,33.9383,34.6135,391206.0
2016-01-05 11:00:00,44.61,44.85,44.21,44.24,457287.0,34.6213,34.8075,34.3108,34.3341,457287.0
2016-01-05 11:30:00,44.24,44.32,43.99,44.05,353204.0,34.3341,34.3962,34.1401,34.1867,353204.0
2016-01-05 12:00:00,44.06,44.42,43.97,44.32,287272.0,34.1944,34.4738,34.1246,34.3962,287272.0
2016-01-05 12:30:00,44.31,44.38,44.04,44.19,160023.0,34.3884,34.4428,34.1789,34.2953,160023.0
2016-01-05 13:00:00,44.2,44.36,44.15,44.23,290538.0,34.3031,34.4272,34.2643,34.3264,290538.0
2016-01-05 13:30:00,44.21,44.54,44.04,44.52,241287.0,34.3108,34.5669,34.1789,34.5514,241287.0
2016-01-05 14:00:00,44.52,44.53,44.22,44.35,257355.0,34.5514,34.5592,34.3186,34.4195,257355.0
2016-01-05 14:30:00,44.35,44.36,44.05,44.11,182598.0,34.4195,34.4272,34.1867,34.2332,182598.0
2016-01-05 15:00:00,44.1,44.15,44.0,44.11,184073.0,34.2255,34.2643,34.1479,34.2332,184073.0
2016-01-05 15:30:00,44.1,44.18,43.96,44.05,669985.0,34.2255,34.2875,34.1168,34.1867,669985.0
2016-01-06 09:30:00,43.1,43.3,42.61,42.97,441076.0,33.4494,33.6046,33.0691,33.3485,441076.0
2016-01-06 10:00:00,42.97,43.21,42.77,43.21,336648.0,33.3485,33.5347,33.1933,33.5347,336648.0
2016-01-06 10:30:00,43.18,43.22,42.76,42.96,214980.0,33.5115,33.5425,33.1855,33.3407,214980.0
2016-01-06 11:00:00,42.96,43.29,42.91,43.23,295118.0,33.3407,33.5968,33.3019,33.5503,295118.0
2016-01-06 11:30:00,43.24,43.35,43.12,43.15,197972.0,33.558,33.6434,33.4649,33.4882,197972.0
2016-01-06 12:00:00,43.14,43.15,42.87,42.95,204636.0,33.4804,33.4882,33.2709,33.333,204636.0
2016-01-06 12:30:00,42.94,42.99,42.75,42.75,122893.0,33.3252,33.364,33.1777,33.1777,122893.0
2016-01-06 13:00:00,42.77,42.79,42.45,42.49,199063.0,33.1933,33.2088,32.9449,32.976,199063.0
2016-01-06 13:30:00,42.5,42.53,42.46,42.48,186047.0,32.9837,33.007,32.9527,32.9682,186047.0
2016-01-06 14:00:00,42.49,42.64,42.41,42.58,154057.0,32.976,33.0924,32.9139,33.0458,154057.0
2016-01-06 14:30:00,42.59,42.59,42.07,42.15,251001.0,33.0536,33.0536,32.65,32.7121,251001.0
2016-01-06 15:00:00,42.16,42.55,42.09,42.5,330222.0,32.7198,33.0225,32.6655,32.9837,330222.0
2016-01-06 15:30:00,42.51,42.76,42.51,42.67,548242.0,32.9915,33.1855,32.9915,33.1157,548242.0
2016-01-07 09:30:00,41.28,41.35,39.73,40.08,1969464.0,32.0369,32.0912,30.834,31.1056,1969464.0
2016-01-07 10:00:00,40.07,40.3,39.77,40.19,1175028.0,31.0978,31.2763,30.865,31.191,1175028.0
2016-01-07 10:30:00,40.2,40.25,39.93,40.05,881261.0,31.1987,31.2375,30.9892,31.0823,881261.0
2016-01-07 11:00:00,40.05,40.1,39.67,39.77,812898.0,31.0823,31.1211,30.7874,30.865,812898.0
2016-01-07 11:30:00,39.77,39.82,39.46,39.5,566998.0,30.865,30.9038,30.6244,30.6555,566998.0
2016-01-07 12:00:00,39.5,39.68,39.27,39.58,740361.0,30.6555,30.7952,30.477,30.7175,740361.0
2016-01-07 12:30:00,39.58,39.66,39.25,39.4,484545.0,30.7175,30.7796,30.4614,30.5778,484545.0
2016-01-07 13:00:00,39.4,39.51,39.06,39.29,732344.0,30.5778,30.6632,30.314,30.4925,732344.0
2016-01-07 13:30:00,39.27,39.34,38.9,39.09,499317.0,30.477,30.5313,30.1898,30.3373,499317.0
2016-01-07 14:00:00,39.09,39.3,38.87,39.26,619731.0,30.3373,30.5002,30.1665,30.4692,619731.0
2016-01-07 14:30:00,39.26,39.47,39.18,39.25,1105598.0,30.4692,30.6322,30.4071,30.4614,1105598.0
2016-01-07 15:00:00,39.25,39.26,38.75,38.76,625074.0,30.4614,30.4692,30.0734,30.0812,625074.0
2016-01-07 15:30:00,38.75,38.97,38.75,38.78,1499411.0,30.0734,30.2441,30.0734,30.0967,1499411.0
2016-01-08 09:30:00,39.3,40.6,39.25,40.44,987237.0,30.5002,31.5092,30.4614,31.385,987237.0
2016-01-08 10:00:00,40.41,40.44,39.65,39.82,559075.0,31.3617,31.385,30.7719,30.9038,559075.0
2016-01-08 10:30:00,39.83,39.95,39.5,39.56,346052.0,30.9116,31.0047,30.6555,30.702,346052.0
2016-01-08 11:00:00,39.56,39.62,39.0,39.08,486447.0,30.702,30.7486,30.2674,30.3295,486447.0
2016-01-08 11:30:00,39.09,39.73,38.98,39.66,525619.0,30.3373,30.834,30.2519,30.7796,525619.0
2016-01-08 12:00:00,39.66,40.15,39.58,40.02,311768.0,30.7796,31.1599,30.7175,31.059,311768.0
2016-01-08 12:30:00,40.01,40.06,39.65,39.84,364071.0,31.0513,31.0901,30.7719,30.9193,364071.0
2016-01-08 13:00:00,39.84,39.89,39.43,39.53,253343.0,30.9193,30.9581,30.6011,30.6787,253343.0
2016-01-08 13:30:00,39.53,39.75,39.53,39.67,218808.0,30.6787,30.8495,30.6787,30.7874,218808.0
2016-01-08 14:00:00,39.67,39.86,39.43,39.43,221194.0,30.7874,30.9348,30.6011,30.6011,221194.0
2016-01-08 14:30:00,39.43,39.58,39.35,39.41,244897.0,30.6011,30.7175,30.539,30.5856,244897.0
2016-01-08 15:00:00,39.4,39.56,39.23,39.27,404520.0,30.5778,30.702,30.4459,30.477,404520.0
2016-01-08 15:30:00,39.27,39.32,38.91,39.03,1070821.0,30.477,30.5158,30.1976,30.2907,1070821.0
2016-01-11 09:30:00,39.59,40.37,39.36,40.03,698572.0,30.7253,31.3307,30.5468,31.0668,698572.0
2016-01-11 10:00:00,40.04,40.41,39.78,40.03,459281.0,31.0745,31.3617,30.8728,31.0668,459281.0
2016-01-11 10:30:00,40.04,40.37,39.84,39.95,383010.0,31.0745,31.3307,30.9193,31.0047,383010.0
2016-01-11 11:00:00,39.92,40.2,39.77,40.07,238302.0,30.9814,31.1987,30.865,31.0978,238302.0
2016-01-11 11:30:00,40.06,40.12,39.79,39.79,423146.0,31.0901,31.1366,30.8805,30.8805,423146.0
2016-01-11 12:00:00,39.79,39.92,39.51,39.58,290437.0,30.8805,30.9814,30.6632,30.7175,290437.0
2016-01-11 12:30:00,39.57,39.68,39.34,39.39,273493.0,30.7098,30.7952,30.5313,30.5701,273493.0
2016-01-11 13:00:00,39.4,39.47,39.11,39.14,290466.0,30.5778,30.6322,30.3528,30.3761,290466.0
2016-01-11 13:30:00,39.12,39.23,38.72,38.8,309176.0,30.3605,30.4459,30.0501,30.1122,309176.0
2016-01-11 14:00:00,38.8,39.02,38.71,38.95,406249.0,30.1122,30.2829,30.0423,30.2286,406249.0
2016-01-11 14:30:00,38.95,39.03,38.74,38.77,300033.0,30.2286,30.2907,30.0656,30.0889,300033.0
2016-01-11 15:00:00,38.77,39.09,38.56,39.03,403372.0,30.0889,30.3373,29.9259,30.2907,403372.0
2016-01-11 15:30:00,39.04,39.14,38.92,38.99,910200.0,30.2985,30.3761,30.2053,30.2597,910200.0
2016-01-12 09:30:00,39.31,40.0,39.08,39.84,1215626.0,30.508,31.0435,30.3295,30.9193,1215626.0
2016-01-12 10:00:00,39.84,39.95,39.07,39.15,432469.0,30.9193,31.0047,30.3217,30.3838,432469.0
2016-01-12 10:30:00,39.15,39.38,39.09,39.09,323896.0,30.3838,30.5623,30.3373,30.3373,323896.0
2016-01-12 11:00:00,39.08,39.11,38.46,38.53,458517.0,30.3295,30.3528,29.8483,29.9027,458517.0
2016-01-12 11:30:00,38.53,38.87,38.34,38.73,331006.0,29.9027,30.1665,29.7552,30.0579,331006.0
2016-01-12 12:00:00,38.76,39.09,38.72,38.82,242420.0,30.0812,30.3373,30.0501,30.1277,242420.0
2016-01-12 12:30:00,38.81,38.84,38.41,38.52,286009.0,30.12,30.1432,29.8095,29.8949,286009.0
2016-01-12 13:00:00,38.51,38.86,38.46,38.58,291559.0,29.8871,30.1588,29.8483,29.9415,291559.0
2016-01-12 13:30:00,38.59,38.75,38.46,38.47,305184.0,29.9492,30.0734,29.8483,29.8561,305184.0
2016-01-12 14:00:00,38.45,38.53,38.16,38.4,396952.0,29.8406,29.9027,29.6155,29.8018,396952.0
2016-01-12 14:30:00,38.4,38.64,38.33,38.61,288927.0,29.8018,29.988,29.7474,29.9647,288927.0
2016-01-12 15:00:00,38.61,38.8,38.39,38.68,286422.0,29.9647,30.1122,29.794,30.0191,286422.0
2016-01-12 15:30:00,38.68,38.96,38.59,38.91,751890.0,30.0191,30.2364,29.9492,30.1976,751890.0
2016-01-13 09:30:00,39.15,39.4,38.7,38.92,484551.0,30.3838,30.5778,30.0346,30.2053,484551.0
2016-01-13 10:00:00,38.94,39.13,38.18,38.52,386867.0,30.2208,30.3683,29.631,29.8949,386867.0
2016-01-13 10:30:00,38.51,38.57,38.15,38.51,312480.0,29.8871,29.9337,29.6077,29.8871,312480.0
2016-01-13 11:00:00,38.49,38.64,38.15,38.43,311995.0,29.8716,29.988,29.6077,29.825,311995.0
2016-01-13 11:30:00,38.42,38.57,38.01,38.06,292961.0,29.8173,29.9337,29.4991,29.5379,292961.0
2016-01-13 12:00:00,38.07,38.17,37.92,38.09,276829.0,29.5457,29.6233,29.4292,29.5612,276829.0
2016-01-13 12:30:00,38.08,38.08,37.73,37.78,209085.0,29.5534,29.5534,29.2818,29.3206,209085.0
2016-01-13 13:00:00,37.78,37.92,37.7,37.74,395635.0,29.3206,29.4292,29.2585,29.2895,395635.0
2016-01-13 13:30:00,37.74,37.8,37.35,37.36,377203.0,29.2895,29.3361,28.9869,28.9946,377203.0
2016-01-13 14:00:00,37.37,37.51,37.12,37.26,240283.0,29.0024,29.111,28.8084,28.917,240283.0
2016-01-13 14:30:00,37.24,37.24,36.73,37.11,375301.0,28.9015,28.9015,28.5057,28.8006,375301.0
2016-01-13 15:00:00,37.12,37.3,36.94,37.17,441440.0,28.8084,28.9481,28.6687,28.8472,441440.0
2016-01-13 15:30:00,37.17,37.26,36.87,36.96,901872.0,28.8472,28.917,28.6143,28.6842,901872.0
2016-01-14 09:30:00,37.3,37.32,36.02,36.2,671259.0,28.9481,28.9636,27.9547,28.0944,671259.0
2016-01-14 10:00:00,36.21,37.22,35.97,37.19,663181.0,28.1021,28.886,27.9159,28.8627,663181.0
2016-01-14 10:30:00,37.17,37.43,36.84,36.88,833709.0,28.8472,29.049,28.5911,28.6221,833709.0
2016-01-14 11:00:00,36.89,37.05,36.51,36.88,472499.0,28.6299,28.754,28.335,28.6221,472499.0
2016-01-14 11:30:00,36.89,37.2,36.82,37.16,467758.0,28.6299,28.8705,28.5755,28.8394,467758.0
2016-01-14 12:00:00,37.18,37.28,36.98,37.19,212281.0,28.8549,28.9325,28.6997,28.8627,212281.0
2016-01-14 12:30:00,37.2,37.48,37.12,37.16,284450.0,28.8705,29.0878,28.8084,28.8394,284450.0
2016-01-14 13:00:00,37.17,37.68,37.16,37.66,390313.0,28.8472,29.243,28.8394,29.2275,390313.0
2016-01-14 13:30:00,37.66,37.81,37.46,37.63,362159.0,29.2275,29.3439,29.0722,29.2042,362159.0
2016-01-14 14:00:00,37.64,37.71,37.35,37.44,335751.0,29.2119,29.2663,28.9869,29.0567,335751.0
2016-01-14 14:30:00,37.43,37.7,37.34,37.62,375302.0,29.049,29.2585,28.9791,29.1964,375302.0
2016-01-14 15:00:00,37.62,37.66,37.48,37.55,508163.0,29.1964,29.2275,29.0878,29.1421,508163.0
2016-01-14 15:30:00,37.56,37.57,37.25,37.44,792314.0,29.1498,29.1576,28.9093,29.0567,792314.0
2016-01-15 09:30:00,37.47,38.48,37.14,37.74,1202005.0,29.08,29.8638,28.8239,29.2895,1202005.0
2016-01-15 10:00:00,37.74,38.18,37.48,37.85,763563.0,29.2895,29.631,29.0878,29.3749,763563.0
2016-01-15 10:30:00,37.86,38.39,37.65,37.9,1209373.0,29.3827,29.794,29.2197,29.4137,1209373.0
2016-01-15 11:00:00,37.88,38.36,37.77,38.33,767890.0,29.3982,29.7707,29.3128,29.7474,767890.0
2016-01-15 11:30:00,38.33,38.36,37.79,37.8,331134.0,29.7474,29.7707,29.3283,29.3361,331134.0
2016-01-15 12:00:00,37.79,37.93,37.33,37.67,327345.0,29.3283,29.437,28.9713,29.2352,327345.0
2016-01-15 12:30:00,37.68,38.24,37.36,38.18,412872.0,29.243,29.6776,28.9946,29.631,412872.0
2016-01-15 13:00:00,38.17,38.54,37.78,38.37,576199.0,29.6233,29.9104,29.3206,29.7785,576199.0
2016-01-15 13:30:00,38.37,39.28,38.29,39.03,768159.0,29.7785,30.4847,29.7164,30.2907,768159.0
2016-01-15 14:00:00,39.03,39.24,38.86,38.88,740465.0,30.2907,30.4537,30.1588,30.1743,740465.0
2016-01-15 14:30:00,38.87,39.45,38.87,39.42,532264.0,30.1665,30.6167,30.1665,30.5934,532264.0
2016-01-15 15:00:00,39.41,39.42,38.8,39.14,544382.0,30.5856,30.5934,30.1122,30.3761,544382.0
2016-01-15 15:30:00,39.12,39.21,38.66,38.71,1329636.0,30.3605,30.4304,30.0035,30.0423,1329636.0
2016-01-19 09:30:00,39.6,39.6,37.67,38.5,1030865.0,30.7331,30.7331,29.2352,29.8794,1030865.0
2016-01-19 10:00:00,38.5,39.06,38.3,39.02,618510.0,29.8794,30.314,29.7242,30.2829,618510.0
2016-01-19 10:30:00,39.02,39.17,38.59,38.75,466317.0,30.2829,30.3993,29.9492,30.0734,466317.0
2016-01-19 11:00:00,38.78,38.93,38.3,38.69,242806.0,30.0967,30.2131,29.7242,30.0268,242806.0
2016-01-19 11:30:00,38.7,38.96,38.57,38.84,434237.0,30.0346,30.2364,29.9337,30.1432,434237.0
2016-01-19 12:00:00,38.82,38.95,38.37,38.63,243066.0,30.1277,30.2286,29.7785,29.9803,243066.0
2016-01-19 12:30:00,38.62,38.74,38.38,38.63,164122.0,29.9725,30.0656,29.7862,29.9803,164122.0
2016-01-19 13:00:00,38.6,38.74,38.48,38.51,168495.0,29.957,30.0656,29.8638,29.8871,168495.0
2016-01-19 13:30:00,38.51,38.66,38.34,38.47,145897.0,29.8871,30.0035,29.7552,29.8561,145897.0
2016-01-19 14:00:00,38.46,38.49,38.06,38.25,200932.0,29.8483,29.8716,29.5379,29.6853,200932.0
2016-01-19 14:30:00,38.26,38.29,37.89,38.11,230073.0,29.6931,29.7164,29.406,29.5767,230073.0
2016-01-19 15:00:00,38.08,38.51,38.04,38.51,231242.0,29.5534,29.8871,29.5224,29.8871,231242.0
2016-01-19 15:30:00,38.51,38.66,38.37,38.43,501409.0,29.8871,30.0035,29.7785,29.825,501409.0
2016-01-20 09:30:00,37.59,37.59,35.56,35.84,861266.0,29.1731,29.1731,27.5977,27.815,861266.0
2016-01-20 10:00:00,35.87,35.96,35.2,35.31,778223.0,27.8383,27.9081,27.3183,27.4037,778223.0
2016-01-20 10:30:00,35.29,35.36,34.88,34.94,1136043.0,27.3881,27.4425,27.0699,27.1165,1136043.0
2016-01-20 11:00:00,34.94,35.68,34.94,35.41,546083.0,27.1165,27.6908,27.1165,27.4813,546083.0
2016-01-20 11:30:00,35.41,35.91,35.32,35.59,548249.0,27.4813,27.8693,27.4114,27.621,548249.0
2016-01-20 12:00:00,35.59,35.7,35.3,35.35,284424.0,27.621,27.7063,27.3959,27.4347,284424.0
2016-01-20 12:30:00,35.34,36.02,35.34,36.02,253038.0,27.4269,27.9547,27.4269,27.9547,253038.0
2016-01-20 13:00:00,36.03,36.48,35.99,36.46,371889.0,27.9624,28.3117,27.9314,28.2962,371889.0
2016-01-20 13:30:00,36.44,37.27,36.44,37.08,372777.0,28.2806,28.9248,28.2806,28.7773,372777.0
2016-01-20 14:00:00,37.08,37.31,36.83,36.92,263098.0,28.7773,28.9558,28.5833,28.6532,263098.0
2016-01-20 14:30:00,36.92,37.0,36.66,36.86,302969.0,28.6532,28.7152,28.4514,28.6066,302969.0
2016-01-20 15:00:00,36.86,37.69,36.81,37.66,394698.0,28.6066,29.2507,28.5678,29.2275,394698.0
2016-01-20 15:30:00,37.66,37.68,37.17,37.22,583205.0,29.2275,29.243,28.8472,28.886,583205.0
2016-01-21 09:30:00,37.21,37.21,36.3,36.41,568409.0,28.8782,28.8782,28.172,28.2573,568409.0
2016-01-21 10:00:00,36.43,37.61,36.39,37.15,470647.0,28.2729,29.1887,28.2418,28.8317,470647.0
2016-01-21 10:30:00,37.19,37.75,36.99,37.23,321636.0,28.8627,29.2973,28.7075,28.8937,321636.0
2016-01-21 11:00:00,37.26,37.82,37.12,37.21,283212.0,28.917,29.3516,28.8084,28.8782,283212.0
2016-01-21 11:30:00,37.26,37.69,37.25,37.6,185340.0,28.917,29.2507,28.9093,29.1809,185340.0
2016-01-21 12:00:00,37.62,37.9,37.62,37.79,248624.0,29.1964,29.4137,29.1964,29.3283,248624.0
2016-01-21 12:30:00,37.81,37.81,37.51,37.65,185401.0,29.3439,29.3439,29.111,29.2197,185401.0
2016-01-21 13:00:00,37.66,37.81,37.34,37.41,227091.0,29.2275,29.3439,28.9791,29.0334,227091.0
2016-01-21 13:30:00,37.43,37.53,37.21,37.34,171715.0,29.049,29.1266,28.8782,28.9791,171715.0
2016-01-21 14:00:00,37.34,37.4,37.01,37.25,181781.0,28.9791,29.0257,28.723,28.9093,181781.0
2016-01-21 14:30:00,37.24,37.88,37.24,37.83,404377.0,28.9015,29.3982,28.9015,29.3594,404377.0
2016-01-21 15:00:00,37.86,37.86,37.41,37.62,204543.0,29.3827,29.3827,29.0334,29.1964,204543.0
2016-01-21 15:30:00,37.63,37.87,37.61,37.64,425433.0,29.2042,29.3904,29.1887,29.2119,425433.0
2016-01-22 09:30:00,39.26,39.68,38.9,39.54,830808.0,30.4692,30.7952,30.1898,30.6865,830808.0
2016-01-22 10:00:00,39.54,39.67,39.0,39.09,588140.0,30.6865,30.7874,30.2674,30.3373,588140.0
2016-01-22 10:30:00,39.13,39.27,38.56,38.57,515413.0,30.3683,30.477,29.9259,29.9337,515413.0
2016-01-22 11:00:00,38.57,38.84,38.4,38.79,313541.0,29.9337,30.1432,29.8018,30.1044,313541.0
2016-01-22 11:30:00,38.79,38.86,38.53,38.69,252379.0,30.1044,30.1588,29.9027,30.0268,252379.0
2016-01-22 12:00:00,38.69,39.09,38.67,38.96,367462.0,30.0268,30.3373,30.0113,30.2364,367462.0
2016-01-22 12:30:00,38.94,39.21,38.88,39.04,345039.0,30.2208,30.4304,30.1743,30.2985,345039.0
2016-01-22 13:00:00,39.05,39.06,38.6,38.62,334215.0,30.3062,30.314,29.957,29.9725,334215.0
2016-01-22 13:30:00,38.61,38.8,38.47,38.78,413233.0,29.9647,30.1122,29.8561,30.0967,413233.0
2016-01-22 14:00:00,38.75,38.81,38.47,38.6,296405.0,30.0734,30.12,29.8561,29.957,296405.0
2016-01-22 14:30:00,38.61,38.77,38.38,38.71,330487.0,29.9647,30.0889,29.7862,30.0423,330487.0
2016-01-22 15:00:00,38.71,38.94,38.48,38.92,426451.0,30.0423,30.2208,29.8638,30.2053,426451.0
2016-01-22 15:30:00,38.92,39.2,38.75,39.05,796751.0,30.2053,30.4226,30.0734,30.3062,796751.0
2016-01-25 09:30:00,39.02,39.8,38.92,39.76,823423.0,30.2829,30.8883,30.2053,30.8572,823423.0
2016-01-25 10:00:00,39.73,40.13,39.2,39.2,516412.0,30.834,31.1444,30.4226,30.4226,516412.0
2016-01-25 10:30:00,39.23,39.46,39.07,39.34,393684.0,30.4459,30.6244,30.3217,30.5313,393684.0
2016-01-25 11:00:00,39.32,39.67,39.19,39.61,256123.0,30.5158,30.7874,30.4149,30.7408,256123.0
2016-01-25 11:30:00,39.59,39.61,39.33,39.44,267421.0,30.7253,30.7408,30.5235,30.6089,267421.0
2016-01-25 12:00:00,39.45,39.53,39.21,39.32,215776.0,30.6167,30.6787,30.4304,30.5158,215776.0
2016-01-25 12:30:00,39.32,39.44,39.21,39.4,146356.0,30.5158,30.6089,30.4304,30.5778,146356.0
2016-01-25 13:00:00,39.41,39.44,39.25,39.25,188945.0,30.5856,30.6089,30.4614,30.4614,188945.0
2016-01-25 13:30:00,39.27,39.34,39.06,39.16,233772.0,30.477,30.5313,30.314,30.3916,233772.0
2016-01-25 14:00:00,39.15,39.34,39.0,39.34,313393.0,30.3838,30.5313,30.2674,30.5313,313393.0
2016-01-25 14:30:00,39.34,39.4,39.23,39.36,374556.0,30.5313,30.5778,30.4459,30.5468,374556.0
2016-01-25 15:00:00,39.37,39.45,39.1,39.11,518323.0,30.5546,30.6167,30.345,30.3528,518323.0
2016-01-25 15:30:00,39.1,39.21,38.98,39.1,999259.0,30.345,30.4304,30.2519,30.345,999259.0
2016-01-26 09:30:00,39.13,39.55,38.32,38.38,611791.0,30.3683,30.6943,29.7397,29.7862,611791.0
2016-01-26 10:00:00,38.4,39.79,38.4,39.69,563448.0,29.8018,30.8805,29.8018,30.8029,563448.0
2016-01-26 10:30:00,39.7,40.05,39.57,39.82,384591.0,30.8107,31.0823,30.7098,30.9038,384591.0
2016-01-26 11:00:00,39.81,40.25,39.79,40.11,424395.0,30.896,31.2375,30.8805,31.1289,424395.0
2016-01-26 11:30:00,40.13,40.19,39.98,40.08,283729.0,31.1444,31.191,31.028,31.1056,283729.0
2016-01-26 12:00:00,40.11,40.26,40.0,40.05,190114.0,31.1289,31.2453,31.0435,31.0823,190114.0
2016-01-26 12:30:00,40.05,40.12,39.84,40.07,272423.0,31.0823,31.1366,30.9193,31.0978,272423.0
2016-01-26 13:00:00,40.07,40.21,39.95,40.08,237153.0,31.0978,31.2065,31.0047,31.1056,237153.0
2016-01-26 13:30:00,40.08,40.14,39.93,40.03,184234.0,31.1056,31.1522,30.9892,31.0668,184234.0
2016-01-26 14:00:00,40.02,40.56,39.91,40.44,338658.0,31.059,31.4781,30.9737,31.385,338658.0
2016-01-26 14:30:00,40.44,40.85,40.4,40.79,462283.0,31.385,31.7032,31.3539,31.6566,462283.0
2016-01-26 15:00:00,40.77,40.88,40.54,40.79,494800.0,31.6411,31.7265,31.4626,31.6566,494800.0
2016-01-26 15:30:00,40.79,41.08,40.57,40.88,1158507.0,31.6566,31.8817,31.4859,31.7265,1158507.0
2016-01-27 09:30:00,41.01,42.37,40.63,41.56,1108116.0,31.8273,32.8828,31.5324,32.2542,1108116.0
2016-01-27 10:00:00,41.55,41.68,41.1,41.41,738610.0,32.2464,32.3473,31.8972,32.1378,738610.0
2016-01-27 10:30:00,41.42,41.75,41.22,41.41,408423.0,32.1455,32.4017,31.9903,32.1378,408423.0
2016-01-27 11:00:00,41.4,41.56,41.06,41.56,337494.0,32.13,32.2542,31.8662,32.2542,337494.0
2016-01-27 11:30:00,41.57,41.92,41.41,41.88,507266.0,32.262,32.5336,32.1378,32.5025,507266.0
2016-01-27 12:00:00,41.9,42.11,41.69,41.83,434833.0,32.5181,32.681,32.3551,32.4637,434833.0
2016-01-27 12:30:00,41.85,41.88,41.34,41.52,254028.0,32.4793,32.5025,32.0835,32.2232,254028.0
2016-01-27 13:00:00,41.5,41.77,41.44,41.53,259921.0,32.2076,32.4172,32.1611,32.2309,259921.0
2016-01-27 13:30:00,41.52,41.95,41.44,41.93,237782.0,32.2232,32.5569,32.1611,32.5413,237782.0
2016-01-27 14:00:00,41.91,42.1,41.32,42.04,493895.0,32.5258,32.6733,32.0679,32.6267,493895.0
2016-01-27 14:30:00,42.05,42.16,41.54,41.61,695803.0,32.6345,32.7198,32.2387,32.293,695803.0
2016-01-27 15:00:00,41.61,41.72,41.14,41.6,830245.0,32.293,32.3784,31.9282,32.2852,830245.0
2016-01-27 15:30:00,41.59,41.69,41.39,41.62,1858393.0,32.2775,32.3551,32.1223,32.3008,1858393.0
2016-01-28 09:30:00,42.46,43.87,42.3,42.98,1577261.0,32.9527,34.047,32.8285,33.3562,1577261.0
2016-01-28 10:00:00,42.99,42.99,42.05,42.26,833264.0,33.364,33.364,32.6345,32.7975,833264.0
2016-01-28 10:30:00,42.27,42.83,42.01,42.81,699500.0,32.8052,33.2398,32.6034,33.2243,699500.0
2016-01-28 11:00:00,42.83,43.38,42.75,43.02,619792.0,33.2398,33.6667,33.1777,33.3873,619792.0
2016-01-28 11:30:00,43.02,43.15,42.44,42.46,416017.0,33.3873,33.4882,32.9372,32.9527,416017.0
2016-01-28 12:00:00,42.45,42.97,42.45,42.88,267482.0,32.9449,33.3485,32.9449,33.2786,267482.0
2016-01-28 12:30:00,42.88,43.07,42.73,42.9,268737.0,33.2786,33.4261,33.1622,33.2942,268737.0
2016-01-28 13:00:00,42.93,43.15,42.65,43.0,289468.0,33.3174,33.4882,33.1001,33.3718,289468.0
2016-01-28 13:30:00,42.97,43.08,42.76,42.82,283545.0,33.3485,33.4338,33.1855,33.2321,283545.0
2016-01-28 14:00:00,42.82,43.1,42.58,42.72,243905.0,33.2321,33.4494,33.0458,33.1545,243905.0
2016-01-28 14:30:00,42.74,42.81,42.45,42.71,323683.0,33.17,33.2243,32.9449,33.1467,323683.0
2016-01-28 15:00:00,42.72,42.81,42.56,42.6,379265.0,33.1545,33.2243,33.0303,33.0613,379265.0
2016-01-28 15:30:00,42.6,42.91,42.58,42.78,909962.0,33.0613,33.3019,33.0458,33.201,909962.0
2016-01-29 09:30:00,43.0,43.89,42.94,43.81,922452.0,33.3718,34.0625,33.3252,34.0004,922452.0
2016-01-29 10:00:00,43.81,43.94,43.41,43.46,521836.0,34.0004,34.1013,33.69,33.7288,521836.0
2016-01-29 10:30:00,43.44,43.59,43.17,43.58,402335.0,33.7132,33.8297,33.5037,33.8219,402335.0
2016-01-29 11:00:00,43.59,43.74,43.45,43.48,463880.0,33.8297,33.9461,33.721,33.7443,463880.0
2016-01-29 11:30:00,43.47,43.66,43.4,43.6,518487.0,33.7365,33.884,33.6822,33.8374,518487.0
2016-01-29 12:00:00,43.6,44.16,43.52,44.11,594242.0,33.8374,34.272,33.7753,34.2332,594242.0
2016-01-29 12:30:00,44.1,44.13,43.84,44.0,299942.0,34.2255,34.2487,34.0237,34.1479,299942.0
2016-01-29 13:00:00,43.98,44.4,43.96,44.25,496042.0,34.1323,34.4583,34.1168,34.3419,496042.0
2016-01-29 13:30:00,44.26,44.5,44.25,44.36,431004.0,34.3496,34.5359,34.3419,34.4272,431004.0
2016-01-29 14:00:00,44.34,44.6,44.24,44.55,391482.0,34.4117,34.6135,34.3341,34.5747,391482.0
2016-01-29 14:30:00,44.55,44.68,44.33,44.39,330845.0,34.5747,34.6756,34.404,34.4505,330845.0
2016-01-29 15:00:00,44.39,44.95,44.39,44.93,647363.0,34.4505,34.8851,34.4505,34.8696,647363.0
2016-01-29 15:30:00,44.93,45.11,44.89,45.1,1402848.0,34.8696,35.0093,34.8386,35.0015,1402848.0
2016-02-01 09:30:00,44.78,44.86,43.55,43.92,729237.0,34.7532,34.8153,33.7986,34.0858,729237.0
2016-02-01 10:00:00,43.91,44.25,43.65,44.0,521729.0,34.078,34.3419,33.8762,34.1479,521729.0
2016-02-01 10:30:00,43.97,44.38,43.76,44.19,393909.0,34.1246,34.4428,33.9616,34.2953,393909.0
2016-02-01 11:00:00,44.19,44.58,44.07,44.33,324997.0,34.2953,34.598,34.2022,34.404,324997.0
2016-02-01 11:30:00,44.34,44.66,44.24,44.35,359693.0,34.4117,34.6601,34.3341,34.4195,359693.0
2016-02-01 12:00:00,44.35,44.35,43.95,44.2,265598.0,34.4195,34.4195,34.109,34.3031,265598.0
2016-02-01 12:30:00,44.2,44.35,44.14,44.33,220618.0,34.3031,34.4195,34.2565,34.404,220618.0
2016-02-01 13:00:00,44.34,44.51,44.26,44.48,212135.0,34.4117,34.5437,34.3496,34.5204,212135.0
2016-02-01 13:30:00,44.49,44.79,44.42,44.77,316082.0,34.5281,34.761,34.4738,34.7454,316082.0
2016-02-01 14:00:00,44.77,44.81,44.56,44.65,285558.0,34.7454,34.7765,34.5825,34.6523,285558.0
2016-02-01 14:30:00,44.66,44.84,44.58,44.78,404779.0,34.6601,34.7998,34.598,34.7532,404779.0
2016-02-01 15:00:00,44.77,44.91,44.65,44.84,558671.0,34.7454,34.8541,34.6523,34.7998,558671.0
2016-02-01 15:30:00,44.84,44.87,44.61,44.62,782946.0,34.7998,34.823,34.6213,34.629,782946.0
2016-02-02 09:30:00,44.0,44.0,42.0,42.16,1105265.0,34.1479,34.1479,32.5957,32.7198,1105265.0
2016-02-02 10:00:00,42.17,42.36,41.95,42.08,853436.0,32.7276,32.8751,32.5569,32.6578,853436.0
2016-02-02 10:30:00,42.07,42.74,42.03,42.41,652644.0,32.65,33.17,32.619,32.9139,652644.0
2016-02-02 11:00:00,42.42,42.6,42.06,42.09,602513.0,32.9216,33.0613,32.6422,32.6655,602513.0
2016-02-02 11:30:00,42.08,42.32,42.0,42.01,446438.0,32.6578,32.844,32.5957,32.6034,446438.0
2016-02-02 12:00:00,42.01,42.2,41.7,42.19,727994.0,32.6034,32.7509,32.3628,32.7431,727994.0
2016-02-02 12:30:00,42.2,42.51,42.17,42.46,186364.0,32.7509,32.9915,32.7276,32.9527,186364.0
2016-02-02 13:00:00,42.46,42.53,42.25,42.41,241443.0,32.9527,33.007,32.7897,32.9139,241443.0
2016-02-02 13:30:00,42.41,42.46,42.22,42.23,199612.0,32.9139,32.9527,32.7664,32.7742,199612.0
2016-02-02 14:00:00,42.23,42.34,41.85,41.87,418711.0,32.7742,32.8595,32.4793,32.4948,418711.0
2016-02-02 14:30:00,41.88,42.32,41.88,42.09,241081.0,32.5025,32.844,32.5025,32.6655,241081.0
2016-02-02 15:00:00,42.09,42.4,42.03,42.37,422171.0,32.6655,32.9061,32.619,32.8828,422171.0
2016-02-02 15:30:00,42.37,42.55,42.16,42.2,888211.0,32.8828,33.0225,32.7198,32.7509,888211.0
2016-02-03 09:30:00,42.41,42.65,41.93,42.21,693813.0,32.9139,33.1001,32.5413,32.7587,693813.0
2016-02-03 10:00:00,42.2,42.2,41.15,41.27,1085423.0,32.7509,32.7509,31.936,32.0291,1085423.0
2016-02-03 10:30:00,41.24,41.27,40.77,41.0,842041.0,32.0058,32.0291,31.6411,31.8196,842041.0
2016-02-03 11:00:00,41.0,41.1,40.67,41.01,559450.0,31.8196,31.8972,31.5635,31.8273,559450.0
2016-02-03 11:30:00,41.0,41.55,40.86,41.3,391140.0,31.8196,32.2464,31.7109,32.0524,391140.0
2016-02-03 12:00:00,41.35,42.0,41.35,41.95,436102.0,32.0912,32.5957,32.0912,32.5569,436102.0
2016-02-03 12:30:00,41.94,42.05,41.62,41.98,256890.0,32.5491,32.6345,32.3008,32.5802,256890.0
2016-02-03 13:00:00,41.97,42.02,41.8,41.84,186902.0,32.5724,32.6112,32.4405,32.4715,186902.0
2016-02-03 13:30:00,41.84,41.87,41.58,41.62,207073.0,32.4715,32.4948,32.2697,32.3008,207073.0
2016-02-03 14:00:00,41.62,42.56,41.5,42.4,340048.0,32.3008,33.0303,32.2076,32.9061,340048.0
2016-02-03 14:30:00,42.4,42.62,42.14,42.56,340573.0,32.9061,33.0768,32.7043,33.0303,340573.0
2016-02-03 15:00:00,42.57,42.86,42.32,42.33,344287.0,33.038,33.2631,32.844,32.8518,344287.0
2016-02-03 15:30:00,42.34,42.56,42.19,42.55,506824.0,32.8595,33.0303,32.7431,33.0225,506824.0
2016-02-04 09:30:00,42.34,42.95,41.82,42.95,521848.0,32.8595,33.333,32.456,33.333,521848.0
2016-02-04 10:00:00,42.9,43.4,42.64,43.34,508115.0,33.2942,33.6822,33.0924,33.6356,508115.0
2016-02-04 10:30:00,43.34,43.45,43.02,43.45,367306.0,33.6356,33.721,33.3873,33.721,367306.0
2016-02-04 11:00:00,43.44,43.48,42.68,42.89,281481.0,33.7132,33.7443,33.1234,33.2864,281481.0
2016-02-04 11:30:00,42.87,42.95,42.52,42.66,245994.0,33.2709,33.333,32.9992,33.1079,245994.0
2016-02-04 12:00:00,42.67,43.09,42.54,42.7,285452.0,33.1157,33.4416,33.0148,33.1389,285452.0
2016-02-04 12:30:00,42.72,42.96,42.54,42.77,140731.0,33.1545,33.3407,33.0148,33.1933,140731.0
2016-02-04 13:00:00,42.76,43.1,42.73,42.87,155251.0,33.1855,33.4494,33.1622,33.2709,155251.0
2016-02-04 13:30:00,42.88,43.11,42.47,42.62,223890.0,33.2786,33.4571,32.9604,33.0768,223890.0
2016-02-04 14:00:00,42.62,42.78,42.44,42.52,228695.0,33.0768,33.201,32.9372,32.9992,228695.0
2016-02-04 14:30:00,42.51,42.64,42.29,42.6,191040.0,32.9915,33.0924,32.8207,33.0613,191040.0
2016-02-04 15:00:00,42.57,42.68,42.39,42.6,237989.0,33.038,33.1234,32.8983,33.0613,237989.0
2016-02-04 15:30:00,42.6,42.77,42.49,42.67,514493.0,33.0613,33.1933,32.976,33.1157,514493.0
2016-02-05 09:30:00,42.48,42.49,41.82,42.04,365745.0,32.9682,32.976,32.456,32.6267,365745.0
2016-02-05 10:00:00,42.06,42.17,41.35,41.39,393861.0,32.6422,32.7276,32.0912,32.1223,393861.0
2016-02-05 10:30:00,41.39,42.08,41.3,41.66,283071.0,32.1223,32.6578,32.0524,32.3318,283071.0
2016-02-05 11:00:00,41.67,41.75,40.9,41.16,473858.0,32.3396,32.4017,31.742,31.9438,473858.0
2016-02-05 11:30:00,41.16,41.85,41.15,41.85,224934.0,31.9438,32.4793,31.936,32.4793,224934.0
2016-02-05 12:00:00,41.85,41.95,41.65,41.85,164021.0,32.4793,32.5569,32.324,32.4793,164021.0
2016-02-05 12:30:00,41.84,42.15,41.83,41.97,234517.0,32.4715,32.7121,32.4637,32.5724,234517.0
2016-02-05 13:00:00,41.97,41.99,41.58,41.75,114641.0,32.5724,32.5879,32.2697,32.4017,114641.0
2016-02-05 13:30:00,41.74,41.79,41.5,41.64,217333.0,32.3939,32.4327,32.2076,32.3163,217333.0
2016-02-05 14:00:00,41.65,41.79,41.57,41.69,226987.0,32.324,32.4327,32.262,32.3551,226987.0
2016-02-05 14:30:00,41.69,41.83,41.65,41.77,176894.0,32.3551,32.4637,32.324,32.4172,176894.0
2016-02-05 15:00:00,41.77,42.13,41.73,42.03,551776.0,32.4172,32.6966,32.3861,32.619,551776.0
2016-02-05 15:30:00,42.01,42.02,41.83,41.97,851298.0,32.6034,32.6112,32.4637,32.5724,851298.0
2016-02-08 09:30:00,41.32,41.32,40.41,40.43,322482.0,32.0679,32.0679,31.3617,31.3772,322482.0
2016-02-08 10:00:00,40.41,40.54,39.73,39.75,558166.0,31.3617,31.4626,30.834,30.8495,558166.0
2016-02-08 10:30:00,39.76,40.17,39.48,39.54,464890.0,30.8572,31.1754,30.6399,30.6865,464890.0
2016-02-08 11:00:00,39.54,39.82,39.35,39.58,353323.0,30.6865,30.9038,30.539,30.7175,353323.0
2016-02-08 11:30:00,39.57,39.6,39.29,39.59,210291.0,30.7098,30.7331,30.4925,30.7253,210291.0
2016-02-08 12:00:00,39.55,40.14,39.55,40.1,297651.0,30.6943,31.1522,30.6943,31.1211,297651.0
2016-02-08 12:30:00,40.09,40.22,39.79,39.9,171915.0,31.1133,31.2142,30.8805,30.9659,171915.0
2016-02-08 13:00:00,39.91,39.94,39.52,39.71,181280.0,30.9737,30.9969,30.671,30.8184,181280.0
2016-02-08 13:30:00,39.71,39.78,39.35,39.37,221903.0,30.8184,30.8728,30.539,30.5546,221903.0
2016-02-08 14:00:00,39.35,39.72,39.35,39.48,207721.0,30.539,30.8262,30.539,30.6399,207721.0
2016-02-08 14:30:00,39.48,39.82,39.38,39.79,234986.0,30.6399,30.9038,30.5623,30.8805,234986.0
2016-02-08 15:00:00,39.8,40.4,39.78,40.22,335800.0,30.8883,31.3539,30.8728,31.2142,335800.0
2016-02-08 15:30:00,40.22,40.79,40.2,40.52,967219.0,31.2142,31.6566,31.1987,31.4471,967219.0
2016-02-09 09:30:00,39.81,40.35,39.07,40.03,675019.0,30.896,31.3151,30.3217,31.0668,675019.0
2016-02-09 10:00:00,40.05,40.63,39.54,39.81,658779.0,31.0823,31.5324,30.6865,30.896,658779.0
2016-02-09 10:30:00,39.84,39.88,39.12,39.39,368966.0,30.9193,30.9504,30.3605,30.5701,368966.0
2016-02-09 11:00:00,39.36,40.04,39.35,40.01,298197.0,30.5468,31.0745,30.539,31.0513,298197.0
2016-02-09 11:30:00,39.99,40.09,39.68,39.75,244741.0,31.0357,31.1133,30.7952,30.8495,244741.0
2016-02-09 12:00:00,39.77,39.86,39.35,39.49,166760.0,30.865,30.9348,30.539,30.6477,166760.0
2016-02-09 12:30:00,39.49,39.58,39.38,39.5,144875.0,30.6477,30.7175,30.5623,30.6555,144875.0
2016-02-09 13:00:00,39.5,39.52,39.02,39.23,268145.0,30.6555,30.671,30.2829,30.4459,268145.0
2016-02-09 13:30:00,39.24,39.36,39.05,39.25,182210.0,30.4537,30.5468,30.3062,30.4614,182210.0
2016-02-09 14:00:00,39.25,39.64,39.25,39.38,198362.0,30.4614,30.7641,30.4614,30.5623,198362.0
2016-02-09 14:30:00,39.4,39.9,39.4,39.86,224970.0,30.5778,30.9659,30.5778,30.9348,224970.0
2016-02-09 15:00:00,39.86,40.32,39.66,39.76,389352.0,30.9348,31.2918,30.7796,30.8572,389352.0
2016-02-09 15:30:00,39.75,39.85,39.5,39.58,823307.0,30.8495,30.9271,30.6555,30.7175,823307.0
2016-02-10 09:30:00,39.96,40.3,39.47,40.1,438244.0,31.0125,31.2763,30.6322,31.1211,438244.0
2016-02-10 10:00:00,40.12,40.95,39.79,40.57,978812.0,31.1366,31.7808,30.8805,31.4859,978812.0
2016-02-10 10:30:00,40.6,41.27,40.28,40.37,426326.0,31.5092,32.0291,31.2608,31.3307,426326.0
2016-02-10 11:00:00,40.4,40.65,40.23,40.23,318131.0,31.3539,31.548,31.222,31.222,318131.0
2016-02-10 11:30:00,40.23,40.58,39.85,40.53,332966.0,31.222,31.4936,30.9271,31.4548,332966.0
2016-02-10 12:00:00,40.55,40.65,40.04,40.26,411958.0,31.4703,31.548,31.0745,31.2453,411958.0
2016-02-10 12:30:00,40.29,40.73,40.17,40.67,375187.0,31.2686,31.61,31.1754,31.5635,375187.0
2016-02-10 13:00:00,40.71,40.82,40.45,40.49,327917.0,31.5945,31.6799,31.3927,31.4238,327917.0
2016-02-10 13:30:00,40.48,40.56,40.21,40.3,339834.0,31.416,31.4781,31.2065,31.2763,339834.0
2016-02-10 14:00:00,40.31,40.54,40.3,40.54,317707.0,31.2841,31.4626,31.2763,31.4626,317707.0
2016-02-10 14:30:00,40.52,40.55,40.2,40.24,399168.0,31.4471,31.4703,31.1987,31.2298,399168.0
2016-02-10 15:00:00,40.25,40.49,40.11,40.16,485005.0,31.2375,31.4238,31.1289,31.1677,485005.0
2016-02-10 15:30:00,40.18,40.27,39.96,40.13,705289.0,31.1832,31.253,31.0125,31.1444,705289.0
2016-02-11 09:30:00,39.2,41.02,39.17,40.81,958316.0,30.4226,31.8351,30.3993,31.6721,958316.0
2016-02-11 10:00:00,40.79,40.8,40.11,40.19,326778.0,31.6566,31.6644,31.1289,31.191,326778.0
2016-02-11 10:30:00,40.19,40.26,39.93,40.05,238057.0,31.191,31.2453,30.9892,31.0823,238057.0
2016-02-11 11:00:00,40.03,40.21,39.73,39.73,351763.0,31.0668,31.2065,30.834,30.834,351763.0
2016-02-11 11:30:00,39.73,39.89,39.53,39.69,212782.0,30.834,30.9581,30.6787,30.8029,212782.0
2016-02-11 12:00:00,39.68,40.04,39.6,39.64,184802.0,30.7952,31.0745,30.7331,30.7641,184802.0
2016-02-11 12:30:00,39.64,39.86,39.36,39.86,164075.0,30.7641,30.9348,30.5468,30.9348,164075.0
2016-02-11 13:00:00,39.86,40.06,39.45,39.52,329733.0,30.9348,31.0901,30.6167,30.671,329733.0
2016-02-11 13:30:00,39.52,39.8,39.47,39.8,133868.0,30.671,30.8883,30.6322,30.8883,133868.0
2016-02-11 14:00:00,39.77,40.19,39.73,39.77,224701.0,30.865,31.191,30.834,30.865,224701.0
2016-02-11 14:30:00,39.77,40.29,39.57,40.19,494834.0,30.865,31.2686,30.7098,31.191,494834.0
2016-02-11 15:00:00,40.2,40.36,39.82,40.36,493467.0,31.1987,31.3229,30.9038,31.3229,493467.0
2016-02-11 15:30:00,40.35,40.53,40.21,40.22,673351.0,31.3151,31.4548,31.2065,31.2142,673351.0
2016-02-12 09:30:00,41.28,42.9,41.25,42.63,1441017.0,32.0369,33.2942,32.0136,33.0846,1441017.0
2016-02-12 10:00:00,42.57,43.0,42.18,42.86,524604.0,33.038,33.3718,32.7354,33.2631,524604.0
2016-02-12 10:30:00,42.84,43.18,42.54,42.8,547745.0,33.2476,33.5115,33.0148,33.2165,547745.0
2016-02-12 11:00:00,42.83,43.94,42.75,43.91,502957.0,33.2398,34.1013,33.1777,34.078,502957.0
2016-02-12 11:30:00,43.91,44.34,43.6,43.61,665073.0,34.078,34.4117,33.8374,33.8452,665073.0
2016-02-12 12:00:00,43.61,44.11,43.46,44.01,343546.0,33.8452,34.2332,33.7288,34.1556,343546.0
2016-02-12 12:30:00,44.01,44.06,43.58,43.6,283245.0,34.1556,34.1944,33.8219,33.8374,283245.0
2016-02-12 13:00:00,43.6,43.73,43.43,43.62,202091.0,33.8374,33.9383,33.7055,33.8529,202091.0
2016-02-12 13:30:00,43.61,43.79,43.47,43.64,184496.0,33.8452,33.9849,33.7365,33.8685,184496.0
2016-02-12 14:00:00,43.63,44.22,43.63,44.09,360536.0,33.8607,34.3186,33.8607,34.2177,360536.0
2016-02-12 14:30:00,44.09,44.24,43.91,44.1,327981.0,34.2177,34.3341,34.078,34.2255,327981.0
2016-02-12 15:00:00,44.1,44.18,43.89,44.11,547188.0,34.2255,34.2875,34.0625,34.2332,547188.0
2016-02-12 15:30:00,44.1,44.21,44.01,44.07,1034775.0,34.2255,34.3108,34.1556,34.2022,1034775.0
2016-02-16 09:30:00,44.81,45.07,43.93,44.11,887321.0,34.7765,34.9783,34.0935,34.2332,887321.0
2016-02-16 10:00:00,44.14,45.03,44.05,44.62,477589.0,34.2565,34.9472,34.1867,34.629,477589.0
2016-02-16 10:30:00,44.61,45.23,44.55,45.18,432359.0,34.6213,35.1024,34.5747,35.0636,432359.0
2016-02-16 11:00:00,45.16,45.34,44.85,45.21,408820.0,35.0481,35.1878,34.8075,35.0869,408820.0
2016-02-16 11:30:00,45.2,45.83,45.15,45.78,467688.0,35.0792,35.5681,35.0404,35.5293,467688.0
2016-02-16 12:00:00,45.77,45.85,45.45,45.59,304232.0,35.5215,35.5836,35.2732,35.3818,304232.0
2016-02-16 12:30:00,45.6,45.7,45.3,45.68,294412.0,35.3896,35.4672,35.1568,35.4517,294412.0
2016-02-16 13:00:00,45.68,45.92,45.6,45.63,261986.0,35.4517,35.6379,35.3896,35.4129,261986.0
2016-02-16 13:30:00,45.64,45.91,45.53,45.91,299925.0,35.4206,35.6302,35.3353,35.6302,299925.0
2016-02-16 14:00:00,45.93,45.98,45.78,45.97,310321.0,35.6457,35.6845,35.5293,35.6767,310321.0
2016-02-16 14:30:00,45.95,45.96,45.76,45.81,241925.0,35.6612,35.669,35.5138,35.5526,241925.0
2016-02-16 15:00:00,45.82,45.9,45.56,45.8,335397.0,35.5603,35.6224,35.3585,35.5448,335397.0
2016-02-16 15:30:00,45.8,45.91,45.69,45.82,875765.0,35.5448,35.6302,35.4594,35.5603,875765.0
2016-02-17 09:30:00,46.1,46.49,45.42,45.42,640961.0,35.7776,36.0803,35.2499,35.2499,640961.0
2016-02-17 10:00:00,45.42,46.3,45.38,46.3,549925.0,35.2499,35.9329,35.2189,35.9329,549925.0
2016-02-17 10:30:00,46.3,46.4,46.05,46.39,412450.0,35.9329,36.0105,35.7388,36.0027,412450.0
2016-02-17 11:00:00,46.39,46.57,45.94,46.22,455655.0,36.0027,36.1424,35.6535,35.8708,455655.0
2016-02-17 11:30:00,46.23,46.35,46.06,46.31,333421.0,35.8785,35.9717,35.7466,35.9406,333421.0
2016-02-17 12:00:00,46.33,46.49,46.0,46.01,224622.0,35.9561,36.0803,35.7,35.7078,224622.0
2016-02-17 12:30:00,46.02,46.32,46.01,46.25,173544.0,35.7155,35.9484,35.7078,35.894,173544.0
2016-02-17 13:00:00,46.25,46.63,46.2,46.61,256589.0,35.894,36.189,35.8552,36.1734,256589.0
2016-02-17 13:30:00,46.61,46.64,46.17,46.35,289581.0,36.1734,36.1967,35.832,35.9717,289581.0
2016-02-17 14:00:00,46.35,46.66,46.3,46.47,348601.0,35.9717,36.2122,35.9329,36.0648,348601.0
2016-02-17 14:30:00,46.47,46.61,46.18,46.2,382818.0,36.0648,36.1734,35.8397,35.8552,382818.0
2016-02-17 15:00:00,46.21,46.4,46.16,46.3,410483.0,35.863,36.0105,35.8242,35.9329,410483.0
2016-02-17 15:30:00,46.32,46.44,46.22,46.33,786439.0,35.9484,36.0415,35.8708,35.9561,786439.0
2016-02-18 09:30:00,46.44,46.44,45.25,46.04,605898.0,36.0415,36.0415,35.118,35.7311,605898.0
2016-02-18 10:00:00,46.05,46.3,45.54,46.13,387260.0,35.7388,35.9329,35.343,35.8009,387260.0
2016-02-18 10:30:00,46.14,46.26,45.84,46.0,185377.0,35.8087,35.9018,35.5759,35.7,185377.0
2016-02-18 11:00:00,46.0,46.0,45.46,45.64,296736.0,35.7,35.7,35.2809,35.4206,296736.0
2016-02-18 11:30:00,45.65,46.26,45.58,46.25,216061.0,35.4284,35.9018,35.3741,35.894,216061.0
2016-02-18 12:00:00,46.27,46.67,46.18,46.41,342636.0,35.9096,36.22,35.8397,36.0182,342636.0
2016-02-18 12:30:00,46.43,46.68,46.39,46.39,129970.0,36.0337,36.2278,36.0027,36.0027,129970.0
2016-02-18 13:00:00,46.41,46.59,46.27,46.33,121918.0,36.0182,36.1579,35.9096,35.9561,121918.0
2016-02-18 13:30:00,46.33,46.47,46.04,46.11,237462.0,35.9561,36.0648,35.7311,35.7854,237462.0
2016-02-18 14:00:00,46.09,46.62,46.06,46.61,307702.0,35.7699,36.1812,35.7466,36.1734,307702.0
2016-02-18 14:30:00,46.62,46.67,46.41,46.64,320214.0,36.1812,36.22,36.0182,36.1967,320214.0
2016-02-18 15:00:00,46.64,46.71,46.18,46.22,324582.0,36.1967,36.251,35.8397,35.8708,324582.0
2016-02-18 15:30:00,46.22,46.32,45.98,46.01,715851.0,35.8708,35.9484,35.6845,35.7078,715851.0
2016-02-19 09:30:00,45.39,46.0,45.25,45.43,409121.0,35.2266,35.7,35.118,35.2577,409121.0
2016-02-19 10:00:00,45.42,45.95,45.17,45.77,501100.0,35.2499,35.6612,35.0559,35.5215,501100.0
2016-02-19 10:30:00,45.76,45.84,45.49,45.71,218138.0,35.5138,35.5759,35.3042,35.475,218138.0
2016-02-19 11:00:00,45.7,45.79,45.52,45.71,298797.0,35.4672,35.537,35.3275,35.475,298797.0
2016-02-19 11:30:00,45.72,45.88,45.52,45.53,585065.0,35.4827,35.6069,35.3275,35.3353,585065.0
2016-02-19 12:00:00,45.54,45.71,45.5,45.66,131470.0,35.343,35.475,35.312,35.4362,131470.0
2016-02-19 12:30:00,45.68,45.73,45.57,45.59,72258.0,35.4517,35.4905,35.3663,35.3818,72258.0
2016-02-19 13:00:00,45.58,45.63,45.42,45.49,111485.0,35.3741,35.4129,35.2499,35.3042,111485.0
2016-02-19 13:30:00,45.5,45.62,45.46,45.62,92911.0,35.312,35.4051,35.2809,35.4051,92911.0
2016-02-19 14:00:00,45.62,45.81,45.58,45.7,147307.0,35.4051,35.5526,35.3741,35.4672,147307.0
2016-02-19 14:30:00,45.71,45.74,45.61,45.72,124634.0,35.475,35.4982,35.3974,35.4827,124634.0
2016-02-19 15:00:00,45.71,45.76,45.66,45.71,181416.0,35.475,35.5138,35.4362,35.475,181416.0
2016-02-19 15:30:00,45.71,45.89,45.68,45.86,626473.0,35.475,35.6147,35.4517,35.5914,626473.0
2016-02-22 09:30:00,46.97,48.13,46.97,47.99,911455.0,36.4528,37.3531,36.4528,37.2444,911455.0
2016-02-22 10:00:00,48.0,48.28,47.3,47.39,596520.0,37.2522,37.4695,36.7089,36.7788,596520.0
2016-02-22 10:30:00,47.4,47.67,47.35,47.36,490286.0,36.7865,36.9961,36.7477,36.7555,490286.0
2016-02-22 11:00:00,47.35,47.51,47.08,47.43,392963.0,36.7477,36.8719,36.5382,36.8098,392963.0
2016-02-22 11:30:00,47.44,47.5,47.2,47.31,197339.0,36.8176,36.8642,36.6313,36.7167,197339.0
2016-02-22 12:00:00,47.31,47.36,47.14,47.24,107406.0,36.7167,36.7555,36.5848,36.6624,107406.0
2016-02-22 12:30:00,47.26,47.32,47.14,47.19,175699.0,36.6779,36.7245,36.5848,36.6236,175699.0
2016-02-22 13:00:00,47.18,47.25,47.12,47.2,117119.0,36.6158,36.6701,36.5692,36.6313,117119.0
2016-02-22 13:30:00,47.21,47.5,47.19,47.48,198816.0,36.6391,36.8642,36.6236,36.8486,198816.0
2016-02-22 14:00:00,47.48,47.5,47.3,47.4,195539.0,36.8486,36.8642,36.7089,36.7865,195539.0
2016-02-22 14:30:00,47.4,47.45,47.32,47.4,145923.0,36.7865,36.8254,36.7245,36.7865,145923.0
2016-02-22 15:00:00,47.4,47.4,47.22,47.33,250155.0,36.7865,36.7865,36.6469,36.7322,250155.0
2016-02-22 15:30:00,47.33,47.56,47.19,47.53,838413.0,36.7322,36.9107,36.6236,36.8874,838413.0
2016-02-23 09:30:00,47.07,47.62,46.43,47.3,629706.0,36.5304,36.9573,36.0337,36.7089,629706.0
2016-02-23 10:00:00,47.32,47.6,46.95,47.32,247169.0,36.7245,36.9418,36.4373,36.7245,247169.0
2016-02-23 10:30:00,47.32,47.44,47.07,47.07,134283.0,36.7245,36.8176,36.5304,36.5304,134283.0
2016-02-23 11:00:00,47.06,47.26,46.93,47.06,204563.0,36.5227,36.6779,36.4218,36.5227,204563.0
2016-02-23 11:30:00,47.08,47.66,46.99,47.52,199625.0,36.5382,36.9883,36.4684,36.8797,199625.0
2016-02-23 12:00:00,47.48,47.57,47.38,47.43,116895.0,36.8486,36.9185,36.771,36.8098,116895.0
2016-02-23 12:30:00,47.45,47.51,47.34,47.5,139521.0,36.8254,36.8719,36.74,36.8642,139521.0
2016-02-23 13:00:00,47.5,47.77,47.47,47.77,138893.0,36.8642,37.0737,36.8409,37.0737,138893.0
2016-02-23 13:30:00,47.75,47.82,47.49,47.78,475098.0,37.0582,37.1125,36.8564,37.0815,475098.0
2016-02-23 14:00:00,47.78,47.85,47.58,47.66,338733.0,37.0815,37.1358,36.9262,36.9883,338733.0
2016-02-23 14:30:00,47.66,47.76,47.6,47.62,155685.0,36.9883,37.0659,36.9418,36.9573,155685.0
2016-02-23 15:00:00,47.63,47.65,47.42,47.47,231219.0,36.965,36.9806,36.8021,36.8409,231219.0
2016-02-23 15:30:00,47.47,47.56,47.21,47.23,551031.0,36.8409,36.9107,36.6391,36.6546,551031.0
2016-02-24 09:30:00,46.4,46.45,45.36,45.84,579098.0,36.0105,36.0493,35.2033,35.5759,579098.0
2016-02-24 10:00:00,45.8,45.99,45.63,45.73,287648.0,35.5448,35.6923,35.4129,35.4905,287648.0
2016-02-24 10:30:00,45.74,46.0,45.62,45.8,197378.0,35.4982,35.7,35.4051,35.5448,197378.0
2016-02-24 11:00:00,45.82,45.92,45.64,45.72,208486.0,35.5603,35.6379,35.4206,35.4827,208486.0
2016-02-24 11:30:00,45.73,46.36,45.64,46.28,329933.0,35.4905,35.9794,35.4206,35.9173,329933.0
2016-02-24 12:00:00,46.28,46.53,45.97,45.97,275893.0,35.9173,36.1114,35.6767,35.6767,275893.0
2016-02-24 12:30:00,45.98,46.0,45.68,45.94,268146.0,35.6845,35.7,35.4517,35.6535,268146.0
2016-02-24 13:00:00,45.95,46.33,45.93,46.29,207607.0,35.6612,35.9561,35.6457,35.9251,207607.0
2016-02-24 13:30:00,46.29,46.54,46.18,46.48,130215.0,35.9251,36.1191,35.8397,36.0725,130215.0
2016-02-24 14:00:00,46.5,46.98,46.48,46.91,162151.0,36.0881,36.4606,36.0725,36.4063,162151.0
2016-02-24 14:30:00,46.9,46.94,46.62,46.63,175751.0,36.3985,36.4295,36.1812,36.189,175751.0
2016-02-24 15:00:00,46.65,47.05,46.64,46.99,252111.0,36.2045,36.5149,36.1967,36.4684,252111.0
2016-02-24 15:30:00,47.01,47.15,46.87,46.92,511370.0,36.4839,36.5925,36.3752,36.414,511370.0
2016-02-25 09:30:00,46.9,47.44,46.56,46.8,311734.0,36.3985,36.8176,36.1346,36.3209,311734.0
2016-02-25 10:00:00,46.8,46.81,46.28,46.71,206804.0,36.3209,36.3287,35.9173,36.251,206804.0
2016-02-25 10:30:00,46.69,46.69,46.2,46.2,175399.0,36.2355,36.2355,35.8552,35.8552,175399.0
2016-02-25 11:00:00,46.24,46.79,46.1,46.73,123260.0,35.8863,36.3131,35.7776,36.2666,123260.0
2016-02-25 11:30:00,46.74,47.0,46.73,46.92,121895.0,36.2743,36.4761,36.2666,36.414,121895.0
2016-02-25 12:00:00,46.9,46.91,46.58,46.72,368786.0,36.3985,36.4063,36.1502,36.2588,368786.0
2016-02-25 12:30:00,46.71,46.85,46.66,46.7,127007.0,36.251,36.3597,36.2122,36.2433,127007.0
2016-02-25 13:00:00,46.71,46.95,46.7,46.94,106012.0,36.251,36.4373,36.2433,36.4295,106012.0
2016-02-25 13:30:00,46.94,47.23,46.92,47.2,226736.0,36.4295,36.6546,36.414,36.6313,226736.0
2016-02-25 14:00:00,47.19,47.37,47.13,47.33,169659.0,36.6236,36.7633,36.577,36.7322,169659.0
2016-02-25 14:30:00,47.33,47.39,47.1,47.14,140559.0,36.7322,36.7788,36.5537,36.5848,140559.0
2016-02-25 15:00:00,47.14,47.31,47.12,47.16,138629.0,36.5848,36.7167,36.5692,36.6003,138629.0
2016-02-25 15:30:00,47.16,47.45,47.07,47.43,404748.0,36.6003,36.8254,36.5304,36.8098,404748.0
2016-02-26 09:30:00,47.9,48.39,47.84,48.12,455501.0,37.1746,37.5549,37.128,37.3453,455501.0
2016-02-26 10:00:00,48.12,48.27,47.92,47.96,403516.0,37.3453,37.4617,37.1901,37.2212,403516.0
2016-02-26 10:30:00,47.99,48.32,47.96,48.18,373802.0,37.2444,37.5005,37.2212,37.3919,373802.0
2016-02-26 11:00:00,48.17,48.4,48.1,48.11,290634.0,37.3841,37.5626,37.3298,37.3376,290634.0
2016-02-26 11:30:00,48.13,48.15,47.92,48.02,276227.0,37.3531,37.3686,37.1901,37.2677,276227.0
2016-02-26 12:00:00,47.99,48.06,47.83,47.93,192712.0,37.2444,37.2988,37.1203,37.1979,192712.0
2016-02-26 12:30:00,47.94,48.01,47.78,47.94,163186.0,37.2056,37.26,37.0815,37.2056,163186.0
2016-02-26 13:00:00,47.92,48.01,47.82,47.89,247110.0,37.1901,37.26,37.1125,37.1668,247110.0
2016-02-26 13:30:00,47.9,47.95,47.66,47.68,221760.0,37.1746,37.2134,36.9883,37.0039,221760.0
2016-02-26 14:00:00,47.7,48.05,47.65,48.03,288979.0,37.0194,37.291,36.9806,37.2755,288979.0
2016-02-26 14:30:00,48.04,48.06,47.72,47.72,126220.0,37.2832,37.2988,37.0349,37.0349,126220.0
2016-02-26 15:00:00,47.74,48.01,47.72,47.95,252815.0,37.0504,37.26,37.0349,37.2134,252815.0
2016-02-26 15:30:00,47.94,48.04,47.86,47.92,851028.0,37.2056,37.2832,37.1435,37.1901,851028.0
2016-02-29 09:30:00,47.91,48.15,47.6,47.93,345095.0,37.1824,37.3686,36.9418,37.1979,345095.0
2016-02-29 10:00:00,47.9,48.4,47.81,47.87,254168.0,37.1746,37.5626,37.1047,37.1513,254168.0
2016-02-29 10:30:00,47.87,48.25,47.84,48.2,171574.0,37.1513,37.4462,37.128,37.4074,171574.0
2016-02-29 11:00:00,48.19,48.3,48.0,48.05,190136.0,37.3997,37.485,37.2522,37.291,190136.0
2016-02-29 11:30:00,48.04,48.33,48.03,48.19,230502.0,37.2832,37.5083,37.2755,37.3997,230502.0
2016-02-29 12:00:00,48.18,48.34,48.17,48.31,176790.0,37.3919,37.5161,37.3841,37.4928,176790.0
2016-02-29 12:30:00,48.32,48.47,48.3,48.43,180350.0,37.5005,37.617,37.485,37.5859,180350.0
2016-02-29 13:00:00,48.44,48.59,48.4,48.49,380949.0,37.5937,37.7101,37.5626,37.6325,380949.0
2016-02-29 13:30:00,48.48,48.55,48.42,48.45,205497.0,37.6247,37.679,37.5782,37.6014,205497.0
2016-02-29 14:00:00,48.44,48.46,48.06,48.22,237509.0,37.5937,37.6092,37.2988,37.4229,237509.0
2016-02-29 14:30:00,48.23,48.25,47.96,48.12,312041.0,37.4307,37.4462,37.2212,37.3453,312041.0
2016-02-29 15:00:00,48.11,48.22,48.02,48.18,362506.0,37.3376,37.4229,37.2677,37.3919,362506.0
2016-02-29 15:30:00,48.18,48.53,48.16,48.27,752307.0,37.3919,37.6635,37.3764,37.4617,752307.0
2016-03-01 09:30:00,49.02,50.1,48.82,50.02,1557529.0,38.0438,38.882,37.8886,38.8199,1557529.0
2016-03-01 10:00:00,50.02,50.45,49.75,50.13,848688.0,38.8199,39.1536,38.6104,38.9053,848688.0
2016-03-01 10:30:00,50.13,50.39,49.79,50.26,648751.0,38.9053,39.107,38.6414,39.0062,648751.0
2016-03-01 11:00:00,50.27,50.72,50.22,50.69,818604.0,39.0139,39.3632,38.9751,39.3399,818604.0
2016-03-01 11:30:00,50.72,50.74,50.41,50.7,414950.0,39.3632,39.3787,39.1226,39.3476,414950.0
2016-03-01 12:00:00,50.72,51.09,50.64,50.82,679672.0,39.3632,39.6503,39.3011,39.4408,679672.0
2016-03-01 12:30:00,50.83,51.06,50.55,50.89,348421.0,39.4485,39.627,39.2312,39.4951,348421.0
2016-03-01 13:00:00,50.88,51.45,50.82,51.44,695041.0,39.4873,39.9297,39.4408,39.9219,695041.0
2016-03-01 13:30:00,51.45,51.74,51.33,51.55,724801.0,39.9297,40.1548,39.8366,40.0073,724801.0
2016-03-01 14:00:00,51.55,51.75,51.26,51.27,616260.0,40.0073,40.1625,39.7822,39.79,616260.0
2016-03-01 14:30:00,51.28,51.37,51.01,51.05,340995.0,39.7978,39.8676,39.5882,39.6193,340995.0
2016-03-01 15:00:00,51.05,51.2,50.73,50.75,511319.0,39.6193,39.7357,39.3709,39.3864,511319.0
2016-03-01 15:30:00,50.75,50.78,50.49,50.66,979413.0,39.3864,39.4097,39.1847,39.3166,979413.0
2016-03-02 09:30:00,50.55,50.74,50.17,50.56,667901.0,39.2312,39.3787,38.9363,39.239,667901.0
2016-03-02 10:00:00,50.58,51.14,50.4,51.09,673205.0,39.2545,39.6891,39.1148,39.6503,673205.0
2016-03-02 10:30:00,51.08,51.08,50.48,50.76,629207.0,39.6426,39.6426,39.1769,39.3942,629207.0
2016-03-02 11:00:00,50.76,50.95,50.54,50.57,496709.0,39.3942,39.5417,39.2235,39.2467,496709.0
2016-03-02 11:30:00,50.59,50.75,50.45,50.5,297437.0,39.2623,39.3864,39.1536,39.1924,297437.0
2016-03-02 12:00:00,50.51,50.7,50.48,50.62,163301.0,39.2002,39.3476,39.1769,39.2855,163301.0
2016-03-02 12:30:00,50.62,50.91,50.57,50.61,233525.0,39.2855,39.5106,39.2467,39.2778,233525.0
2016-03-02 13:00:00,50.61,50.83,50.6,50.79,115522.0,39.2778,39.4485,39.27,39.4175,115522.0
2016-03-02 13:30:00,50.8,50.9,50.66,50.68,304925.0,39.4252,39.5029,39.3166,39.3321,304925.0
2016-03-02 14:00:00,50.67,50.79,50.65,50.71,238075.0,39.3244,39.4175,39.3088,39.3554,238075.0
2016-03-02 14:30:00,50.72,50.96,50.7,50.91,302365.0,39.3632,39.5494,39.3476,39.5106,302365.0
2016-03-02 15:00:00,50.9,50.93,50.72,50.78,207441.0,39.5029,39.5261,39.3632,39.4097,207441.0
2016-03-02 15:30:00,50.78,51.09,50.76,51.05,571315.0,39.4097,39.6503,39.3942,39.6193,571315.0
2016-03-03 09:30:00,50.98,51.62,50.82,51.56,802641.0,39.5649,40.0616,39.4408,40.0151,802641.0
2016-03-03 10:00:00,51.55,51.85,51.52,51.66,778691.0,40.0073,40.2401,39.984,40.0927,778691.0
2016-03-03 10:30:00,51.67,51.98,51.62,51.84,518099.0,40.1004,40.341,40.0616,40.2324,518099.0
2016-03-03 11:00:00,51.85,52.33,51.8,52.09,754254.0,40.2401,40.6127,40.2013,40.4264,754254.0
2016-03-03 11:30:00,52.09,52.45,51.97,52.39,567274.0,40.4264,40.7058,40.3333,40.6592,567274.0
2016-03-03 12:00:00,52.4,52.62,52.33,52.58,534570.0,40.667,40.8377,40.6127,40.8067,534570.0
2016-03-03 12:30:00,52.59,52.88,52.49,52.82,527166.0,40.8144,41.0395,40.7368,40.9929,527166.0
2016-03-03 13:00:00,52.83,53.25,52.83,52.92,769480.0,41.0007,41.3267,41.0007,41.0706,769480.0
2016-03-03 13:30:00,52.91,53.05,52.72,52.98,381665.0,41.0628,41.1714,40.9153,41.1171,381665.0
2016-03-03 14:00:00,52.98,53.08,52.51,52.52,422572.0,41.1171,41.1947,40.7524,40.7601,422572.0
2016-03-03 14:30:00,52.51,52.75,52.51,52.7,349999.0,40.7524,40.9386,40.7524,40.8998,349999.0
2016-03-03 15:00:00,52.7,53.0,52.69,52.86,777392.0,40.8998,41.1326,40.8921,41.024,777392.0
2016-03-03 15:30:00,52.87,52.93,52.59,52.6,1360201.0,41.0317,41.0783,40.8144,40.8222,1360201.0
2016-03-04 09:30:00,52.53,52.59,51.12,51.34,1082372.0,40.7679,40.8144,39.6736,39.8443,1082372.0
2016-03-04 10:00:00,51.35,51.74,51.21,51.46,796019.0,39.8521,40.1548,39.7434,39.9375,796019.0
2016-03-04 10:30:00,51.46,51.71,51.32,51.43,585587.0,39.9375,40.1315,39.8288,39.9142,585587.0
2016-03-04 11:00:00,51.44,51.75,51.44,51.57,497082.0,39.9219,40.1625,39.9219,40.0228,497082.0
2016-03-04 11:30:00,51.58,51.72,51.46,51.59,409002.0,40.0306,40.1392,39.9375,40.0384,409002.0
2016-03-04 12:00:00,51.6,51.64,51.06,51.22,407533.0,40.0461,40.0772,39.627,39.7512,407533.0
2016-03-04 12:30:00,51.23,51.39,51.08,51.19,266666.0,39.759,39.8831,39.6426,39.7279,266666.0
2016-03-04 13:00:00,51.2,51.24,50.85,51.08,351108.0,39.7357,39.7667,39.464,39.6426,351108.0
2016-03-04 13:30:00,51.08,51.55,51.02,51.49,242437.0,39.6426,40.0073,39.596,39.9607,242437.0
2016-03-04 14:00:00,51.47,51.49,51.17,51.36,188554.0,39.9452,39.9607,39.7124,39.8599,188554.0
2016-03-04 14:30:00,51.35,51.59,51.09,51.3,315152.0,39.8521,40.0384,39.6503,39.8133,315152.0
2016-03-04 15:00:00,51.31,51.66,51.18,51.59,390702.0,39.8211,40.0927,39.7202,40.0384,390702.0
2016-03-04 15:30:00,51.61,51.9,51.45,51.8,727748.0,40.0539,40.2789,39.9297,40.2013,727748.0
2016-03-07 09:30:00,50.68,51.72,50.59,50.98,721111.0,39.3321,40.1392,39.2623,39.5649,721111.0
2016-03-07 10:00:00,51.0,51.2,50.77,50.77,520852.0,39.5805,39.7357,39.402,39.402,520852.0
2016-03-07 10:30:00,50.77,51.12,50.7,50.88,341708.0,39.402,39.6736,39.3476,39.4873,341708.0
2016-03-07 11:00:00,50.88,51.44,50.88,51.36,346622.0,39.4873,39.9219,39.4873,39.8599,346622.0
2016-03-07 11:30:00,51.37,51.51,51.27,51.33,210997.0,39.8676,39.9763,39.79,39.8366,210997.0
2016-03-07 12:00:00,51.35,51.47,51.27,51.34,238603.0,39.8521,39.9452,39.79,39.8443,238603.0
2016-03-07 12:30:00,51.34,51.5,51.34,51.42,142279.0,39.8443,39.9685,39.8443,39.9064,142279.0
2016-03-07 13:00:00,51.41,51.49,51.27,51.35,116240.0,39.8987,39.9607,39.79,39.8521,116240.0
2016-03-07 13:30:00,51.34,51.36,51.14,51.14,194446.0,39.8443,39.8599,39.6891,39.6891,194446.0
2016-03-07 14:00:00,51.15,51.23,50.75,50.8,173291.0,39.6969,39.759,39.3864,39.4252,173291.0
2016-03-07 14:30:00,50.79,50.82,50.55,50.67,321939.0,39.4175,39.4408,39.2312,39.3244,321939.0
2016-03-07 15:00:00,50.65,50.82,50.46,50.78,319813.0,39.3088,39.4408,39.1614,39.4097,319813.0
2016-03-07 15:30:00,50.79,50.89,50.71,50.81,681860.0,39.4175,39.4951,39.3554,39.433,681860.0
2016-03-08 09:30:00,50.25,50.4,49.41,49.65,600743.0,38.9984,39.1148,38.3465,38.5327,600743.0
2016-03-08 10:00:00,49.63,49.83,49.42,49.42,345732.0,38.5172,38.6724,38.3542,38.3542,345732.0
2016-03-08 10:30:00,49.44,49.44,48.75,48.79,517914.0,38.3698,38.3698,37.8343,37.8653,517914.0
2016-03-08 11:00:00,48.81,49.44,48.79,49.37,259634.0,37.8808,38.3698,37.8653,38.3154,259634.0
2016-03-08 11:30:00,49.35,49.41,49.07,49.21,154426.0,38.2999,38.3465,38.0826,38.1913,154426.0
2016-03-08 12:00:00,49.21,49.52,49.15,49.39,128274.0,38.1913,38.4319,38.1447,38.331,128274.0
2016-03-08 12:30:00,49.4,49.45,49.21,49.42,133116.0,38.3387,38.3775,38.1913,38.3542,133116.0
2016-03-08 13:00:00,49.42,49.65,49.31,49.54,104132.0,38.3542,38.5327,38.2689,38.4474,104132.0
2016-03-08 13:30:00,49.54,49.76,49.49,49.58,137158.0,38.4474,38.6181,38.4086,38.4784,137158.0
2016-03-08 14:00:00,49.59,49.68,49.44,49.49,165593.0,38.4862,38.556,38.3698,38.4086,165593.0
2016-03-08 14:30:00,49.49,49.52,49.13,49.13,257267.0,38.4086,38.4319,38.1292,38.1292,257267.0
2016-03-08 15:00:00,49.14,49.2,48.99,49.03,296400.0,38.1369,38.1835,38.0205,38.0516,296400.0
2016-03-08 15:30:00,49.03,49.09,48.95,48.97,740372.0,38.0516,38.0981,37.9895,38.005,740372.0
2016-03-09 09:30:00,49.4,50.09,49.23,50.08,338633.0,38.3387,38.8742,38.2068,38.8665,338633.0
2016-03-09 10:00:00,50.08,50.17,49.66,49.97,272368.0,38.8665,38.9363,38.5405,38.7811,272368.0
2016-03-09 10:30:00,49.99,50.38,49.59,49.86,248445.0,38.7966,39.0993,38.4862,38.6957,248445.0
2016-03-09 11:00:00,49.86,50.17,49.86,50.13,132352.0,38.6957,38.9363,38.6957,38.9053,132352.0
2016-03-09 11:30:00,50.14,50.34,50.01,50.32,306550.0,38.913,39.0682,38.8121,39.0527,306550.0
2016-03-09 12:00:00,50.32,50.45,50.2,50.36,209238.0,39.0527,39.1536,38.9596,39.0838,209238.0
2016-03-09 12:30:00,50.37,50.37,50.16,50.19,154822.0,39.0915,39.0915,38.9285,38.9518,154822.0
2016-03-09 13:00:00,50.19,50.27,50.08,50.25,106992.0,38.9518,39.0139,38.8665,38.9984,106992.0
2016-03-09 13:30:00,50.25,50.35,50.15,50.3,156994.0,38.9984,39.076,38.9208,39.0372,156994.0
2016-03-09 14:00:00,50.29,50.35,50.18,50.29,111970.0,39.0294,39.076,38.9441,39.0294,111970.0
2016-03-09 14:30:00,50.3,50.3,50.12,50.17,206694.0,39.0372,39.0372,38.8975,38.9363,206694.0
2016-03-09 15:00:00,50.16,50.28,50.08,50.15,230608.0,38.9285,39.0217,38.8665,38.9208,230608.0
2016-03-09 15:30:00,50.15,50.2,49.97,50.08,669094.0,38.9208,38.9596,38.7811,38.8665,669094.0
2016-03-10 09:30:00,51.22,51.32,50.11,50.5,561048.0,39.7512,39.8288,38.8897,39.1924,561048.0
2016-03-10 10:00:00,50.5,50.65,50.23,50.38,509879.0,39.1924,39.3088,38.9829,39.0993,509879.0
2016-03-10 10:30:00,50.37,50.48,50.06,50.2,213863.0,39.0915,39.1769,38.8509,38.9596,213863.0
2016-03-10 11:00:00,50.2,50.38,50.02,50.13,205832.0,38.9596,39.0993,38.8199,38.9053,205832.0
2016-03-10 11:30:00,50.13,50.43,50.02,50.32,198167.0,38.9053,39.1381,38.8199,39.0527,198167.0
2016-03-10 12:00:00,50.29,50.52,50.22,50.28,310239.0,39.0294,39.2079,38.9751,39.0217,310239.0
2016-03-10 12:30:00,50.3,50.35,50.04,50.28,150158.0,39.0372,39.076,38.8354,39.0217,150158.0
2016-03-10 13:00:00,50.28,50.36,50.11,50.31,219031.0,39.0217,39.0838,38.8897,39.045,219031.0
2016-03-10 13:30:00,50.31,50.58,50.28,50.43,252836.0,39.045,39.2545,39.0217,39.1381,252836.0
2016-03-10 14:00:00,50.43,50.58,50.26,50.57,187014.0,39.1381,39.2545,39.0062,39.2467,187014.0
2016-03-10 14:30:00,50.58,50.78,50.49,50.5,352303.0,39.2545,39.4097,39.1847,39.1924,352303.0
2016-03-10 15:00:00,50.5,50.69,50.45,50.66,342638.0,39.1924,39.3399,39.1536,39.3166,342638.0
2016-03-10 15:30:00,50.66,50.67,50.36,50.57,503475.0,39.3166,39.3244,39.0838,39.2467,503475.0
2016-03-11 09:30:00,51.24,51.61,50.9,50.93,602862.0,39.7667,40.0539,39.5029,39.5261,602862.0
2016-03-11 10:00:00,50.96,51.12,50.88,51.09,327646.0,39.5494,39.6736,39.4873,39.6503,327646.0
2016-03-11 10:30:00,51.09,51.31,51.01,51.15,420130.0,39.6503,39.8211,39.5882,39.6969,420130.0
2016-03-11 11:00:00,51.15,51.33,51.03,51.24,268655.0,39.6969,39.8366,39.6037,39.7667,268655.0
2016-03-11 11:30:00,51.25,51.34,51.13,51.31,316354.0,39.7745,39.8443,39.6814,39.8211,316354.0
2016-03-11 12:00:00,51.3,51.58,51.23,51.52,277965.0,39.8133,40.0306,39.759,39.984,277965.0
2016-03-11 12:30:00,51.53,51.57,51.44,51.5,220045.0,39.9918,40.0228,39.9219,39.9685,220045.0
2016-03-11 13:00:00,51.5,51.7,51.36,51.65,273432.0,39.9685,40.1237,39.8599,40.0849,273432.0
2016-03-11 13:30:00,51.64,51.69,51.39,51.66,245100.0,40.0772,40.116,39.8831,40.0927,245100.0
2016-03-11 14:00:00,51.66,51.77,51.61,51.68,379764.0,40.0927,40.1781,40.0539,40.1082,379764.0
2016-03-11 14:30:00,51.69,51.96,51.63,51.69,486102.0,40.116,40.3255,40.0694,40.116,486102.0
2016-03-11 15:00:00,51.68,51.72,51.54,51.7,278650.0,40.1082,40.1392,39.9996,40.1237,278650.0
2016-03-11 15:30:00,51.71,51.72,51.53,51.58,609098.0,40.1315,40.1392,39.9918,40.0306,609098.0
2016-03-14 09:30:00,51.6,52.2,51.5,51.97,442524.0,40.0461,40.5118,39.9685,40.3333,442524.0
2016-03-14 10:00:00,51.97,52.54,51.85,52.47,430571.0,40.3333,40.7756,40.2401,40.7213,430571.0
2016-03-14 10:30:00,52.47,52.7,52.32,52.41,361500.0,40.7213,40.8998,40.6049,40.6747,361500.0
2016-03-14 11:00:00,52.41,52.74,52.39,52.55,317192.0,40.6747,40.9309,40.6592,40.7834,317192.0
2016-03-14 11:30:00,52.54,52.54,52.34,52.38,256799.0,40.7756,40.7756,40.6204,40.6515,256799.0
2016-03-14 12:00:00,52.38,52.55,52.32,52.43,220328.0,40.6515,40.7834,40.6049,40.6903,220328.0
2016-03-14 12:30:00,52.42,52.56,52.37,52.56,210743.0,40.6825,40.7912,40.6437,40.7912,210743.0
2016-03-14 13:00:00,52.55,52.76,52.54,52.71,189983.0,40.7834,40.9464,40.7756,40.9076,189983.0
2016-03-14 13:30:00,52.7,52.76,52.62,52.73,136977.0,40.8998,40.9464,40.8377,40.9231,136977.0
2016-03-14 14:00:00,52.73,52.74,52.61,52.71,115653.0,40.9231,40.9309,40.83,40.9076,115653.0
2016-03-14 14:30:00,52.7,52.84,52.57,52.59,238257.0,40.8998,41.0085,40.7989,40.8144,238257.0
2016-03-14 15:00:00,52.59,52.65,52.51,52.59,250238.0,40.8144,40.861,40.7524,40.8144,250238.0
2016-03-14 15:30:00,52.59,52.61,52.31,52.35,725901.0,40.8144,40.83,40.5971,40.6282,725901.0
2016-03-15 09:30:00,52.76,52.95,52.2,52.29,673889.0,40.9464,41.0938,40.5118,40.5816,673889.0
2016-03-15 10:00:00,52.28,52.84,52.22,52.61,435028.0,40.5739,41.0085,40.5273,40.83,435028.0
2016-03-15 10:30:00,52.6,52.62,51.87,51.99,281989.0,40.8222,40.8377,40.2557,40.3488,281989.0
2016-03-15 11:00:00,51.99,52.01,51.82,51.9,201451.0,40.3488,40.3643,40.2169,40.2789,201451.0
2016-03-15 11:30:00,51.91,51.92,51.52,51.52,242230.0,40.2867,40.2945,39.984,39.984,242230.0
2016-03-15 12:00:00,51.54,51.59,51.29,51.39,209455.0,39.9996,40.0384,39.8055,39.8831,209455.0
2016-03-15 12:30:00,51.39,51.64,51.36,51.43,131617.0,39.8831,40.0772,39.8599,39.9142,131617.0
2016-03-15 13:00:00,51.43,51.53,51.37,51.53,207990.0,39.9142,39.9918,39.8676,39.9918,207990.0
2016-03-15 13:30:00,51.53,51.77,51.51,51.57,244336.0,39.9918,40.1781,39.9763,40.0228,244336.0
2016-03-15 14:00:00,51.57,51.59,51.41,51.42,157830.0,40.0228,40.0384,39.8987,39.9064,157830.0
2016-03-15 14:30:00,51.41,51.49,51.36,51.49,133147.0,39.8987,39.9607,39.8599,39.9607,133147.0
2016-03-15 15:00:00,51.5,51.95,51.45,51.82,272620.0,39.9685,40.3177,39.9297,40.2169,272620.0
2016-03-15 15:30:00,51.83,51.94,51.77,51.93,405698.0,40.2246,40.31,40.1781,40.3022,405698.0
2016-03-16 09:30:00,51.82,52.49,51.62,52.38,275214.0,40.2169,40.7368,40.0616,40.6515,275214.0
2016-03-16 10:00:00,52.35,52.4,52.0,52.24,244954.0,40.6282,40.667,40.3566,40.5428,244954.0
2016-03-16 10:30:00,52.22,52.54,52.14,52.53,238213.0,40.5273,40.7756,40.4652,40.7679,238213.0
2016-03-16 11:00:00,52.52,52.58,52.23,52.25,269844.0,40.7601,40.8067,40.5351,40.5506,269844.0
2016-03-16 11:30:00,52.25,52.35,52.13,52.2,254907.0,40.5506,40.6282,40.4574,40.5118,254907.0
2016-03-16 12:00:00,52.21,52.61,52.21,52.55,276584.0,40.5195,40.83,40.5195,40.7834,276584.0
2016-03-16 12:30:00,52.56,52.75,52.46,52.74,224023.0,40.7912,40.9386,40.7136,40.9309,224023.0
2016-03-16 13:00:00,52.73,52.85,52.67,52.74,214232.0,40.9231,41.0162,40.8765,40.9309,214232.0
2016-03-16 13:30:00,52.74,52.75,52.58,52.67,228887.0,40.9309,40.9386,40.8067,40.8765,228887.0
2016-03-16 14:00:00,52.67,53.03,52.61,53.02,504448.0,40.8765,41.1559,40.83,41.1482,504448.0
2016-03-16 14:30:00,53.03,53.46,52.96,53.18,567920.0,41.1559,41.4896,41.1016,41.2723,567920.0
2016-03-16 15:00:00,53.17,53.48,53.17,53.35,351735.0,41.2646,41.5052,41.2646,41.4043,351735.0
2016-03-16 15:30:00,53.36,53.48,53.3,53.37,774557.0,41.412,41.5052,41.3655,41.4198,774557.0
2016-03-17 09:30:00,53.44,54.44,53.25,54.08,734742.0,41.4741,42.2502,41.3267,41.9708,734742.0
2016-03-17 10:00:00,54.09,54.52,54.04,54.23,519737.0,41.9786,42.3123,41.9398,42.0872,519737.0
2016-03-17 10:30:00,54.24,54.27,53.83,53.85,452133.0,42.095,42.1183,41.7768,41.7923,452133.0
2016-03-17 11:00:00,53.86,54.03,53.71,53.77,285009.0,41.8001,41.932,41.6837,41.7302,285009.0
2016-03-17 11:30:00,53.77,53.84,53.55,53.63,303698.0,41.7302,41.7846,41.5595,41.6216,303698.0
2016-03-17 12:00:00,53.62,53.79,53.56,53.77,148168.0,41.6138,41.7457,41.5672,41.7302,148168.0
2016-03-17 12:30:00,53.78,53.85,53.68,53.79,255705.0,41.738,41.7923,41.6604,41.7457,255705.0
2016-03-17 13:00:00,53.79,53.87,53.72,53.8,232409.0,41.7457,41.8078,41.6914,41.7535,232409.0
2016-03-17 13:30:00,53.8,54.08,53.74,53.97,229392.0,41.7535,41.9708,41.7069,41.8854,229392.0
2016-03-17 14:00:00,53.98,54.19,53.92,54.16,188682.0,41.8932,42.0562,41.8466,42.0329,188682.0
2016-03-17 14:30:00,54.15,54.17,53.99,54.01,282118.0,42.0251,42.0407,41.901,41.9165,282118.0
2016-03-17 15:00:00,54.01,54.13,53.99,54.1,338140.0,41.9165,42.0096,41.901,41.9863,338140.0
2016-03-17 15:30:00,54.1,54.17,54.08,54.1,835922.0,41.9863,42.0407,41.9708,41.9863,835922.0
2016-03-18 09:30:00,54.69,54.8,53.83,54.01,1590373.0,43.0142,43.1007,42.3378,42.4793,1590373.0
2016-03-18 10:00:00,54.02,54.5,53.75,54.05,786139.0,42.4872,42.8647,42.2748,42.5108,786139.0
2016-03-18 10:30:00,54.04,54.5,54.0,54.46,347327.0,42.5029,42.8647,42.4715,42.8333,347327.0
2016-03-18 11:00:00,54.47,54.79,54.42,54.43,507110.0,42.8411,43.0928,42.8018,42.8097,507110.0
2016-03-18 11:30:00,54.42,54.44,54.07,54.26,329679.0,42.8018,42.8175,42.5265,42.676,329679.0
2016-03-18 12:00:00,54.28,54.35,54.09,54.18,197936.0,42.6917,42.7467,42.5423,42.613,197936.0
2016-03-18 12:30:00,54.18,54.2,53.9,53.91,276302.0,42.613,42.6288,42.3928,42.4007,276302.0
2016-03-18 13:00:00,53.92,54.0,53.44,53.73,364874.0,42.4085,42.4715,42.031,42.2591,364874.0
2016-03-18 13:30:00,53.74,53.75,53.34,53.68,320791.0,42.267,42.2748,41.9524,42.2198,320791.0
2016-03-18 14:00:00,53.69,53.74,53.48,53.64,223699.0,42.2277,42.267,42.0625,42.1883,223699.0
2016-03-18 14:30:00,53.65,53.73,53.48,53.65,227555.0,42.1962,42.2591,42.0625,42.1962,227555.0
2016-03-18 15:00:00,53.65,53.72,53.6,53.67,341448.0,42.1962,42.2512,42.1569,42.2119,341448.0
2016-03-18 15:30:00,53.68,53.74,53.58,53.6,635931.0,42.2198,42.267,42.1411,42.1569,635931.0
2016-03-21 09:30:00,53.32,53.49,52.76,52.99,760789.0,41.9366,42.0703,41.4962,41.6771,760789.0
2016-03-21 10:00:00,52.99,53.01,52.22,52.86,756152.0,41.6771,41.6928,41.0715,41.5748,756152.0
2016-03-21 10:30:00,52.86,52.97,52.62,52.88,304658.0,41.5748,41.6614,41.3861,41.5906,304658.0
2016-03-21 11:00:00,52.9,53.06,52.75,52.76,212372.0,41.6063,41.7322,41.4883,41.4962,212372.0
2016-03-21 11:30:00,52.77,52.92,52.65,52.89,224498.0,41.5041,41.622,41.4097,41.5984,224498.0
2016-03-21 12:00:00,52.88,52.96,52.78,52.93,130525.0,41.5906,41.6535,41.5119,41.6299,130525.0
2016-03-21 12:30:00,52.93,52.96,52.75,52.95,147685.0,41.6299,41.6535,41.4883,41.6456,147685.0
2016-03-21 13:00:00,52.95,52.98,52.73,52.95,158280.0,41.6456,41.6692,41.4726,41.6456,158280.0
2016-03-21 13:30:00,52.96,53.17,52.86,53.14,148850.0,41.6535,41.8187,41.5748,41.7951,148850.0
2016-03-21 14:00:00,53.14,53.33,53.13,53.3,150504.0,41.7951,41.9445,41.7872,41.9209,150504.0
2016-03-21 14:30:00,53.31,53.37,53.19,53.26,149501.0,41.9288,41.976,41.8344,41.8895,149501.0
2016-03-21 15:00:00,53.26,53.34,53.22,53.23,156867.0,41.8895,41.9524,41.858,41.8659,156867.0
2016-03-21 15:30:00,53.23,53.27,53.18,53.26,325381.0,41.8659,41.8973,41.8265,41.8895,325381.0
2016-03-22 09:30:00,53.05,54.06,52.78,53.41,572590.0,41.7243,42.5187,41.5119,42.0074,572590.0
2016-03-22 10:00:00,53.41,53.46,52.93,53.18,310301.0,42.0074,42.0468,41.6299,41.8265,310301.0
2016-03-22 10:30:00,53.19,53.39,53.04,53.31,163211.0,41.8344,41.9917,41.7164,41.9288,163211.0
2016-03-22 11:00:00,53.32,53.36,53.18,53.23,150840.0,41.9366,41.9681,41.8265,41.8659,150840.0
2016-03-22 11:30:00,53.23,53.24,53.04,53.14,136234.0,41.8659,41.8737,41.7164,41.7951,136234.0
2016-03-22 12:00:00,53.15,53.18,53.03,53.13,198567.0,41.8029,41.8265,41.7086,41.7872,198567.0
2016-03-22 12:30:00,53.13,53.35,53.1,53.35,113894.0,41.7872,41.9602,41.7636,41.9602,113894.0
2016-03-22 13:00:00,53.34,53.34,53.14,53.27,111693.0,41.9524,41.9524,41.7951,41.8973,111693.0
2016-03-22 13:30:00,53.28,53.33,53.18,53.24,68947.0,41.9052,41.9445,41.8265,41.8737,68947.0
2016-03-22 14:00:00,53.24,53.3,53.15,53.3,109078.0,41.8737,41.9209,41.8029,41.9209,109078.0
2016-03-22 14:30:00,53.31,53.36,53.16,53.17,136159.0,41.9288,41.9681,41.8108,41.8187,136159.0
2016-03-22 15:00:00,53.16,53.27,53.15,53.2,167244.0,41.8108,41.8973,41.8029,41.8423,167244.0
2016-03-22 15:30:00,53.2,53.37,53.2,53.27,331404.0,41.8423,41.976,41.8423,41.8973,331404.0
2016-03-23 09:30:00,53.07,53.07,52.4,52.73,332632.0,41.74,41.74,41.2131,41.4726,332632.0
2016-03-23 10:00:00,52.7,52.71,52.38,52.58,341275.0,41.449,41.4569,41.1973,41.3546,341275.0
2016-03-23 10:30:00,52.58,52.75,52.3,52.4,238719.0,41.3546,41.4883,41.1344,41.2131,238719.0
2016-03-23 11:00:00,52.41,52.66,52.26,52.32,187730.0,41.2209,41.4175,41.1029,41.1501,187730.0
2016-03-23 11:30:00,52.32,52.47,52.21,52.34,229946.0,41.1501,41.2681,41.0636,41.1659,229946.0
2016-03-23 12:00:00,52.34,52.36,52.02,52.14,280133.0,41.1659,41.1816,40.9142,41.0086,280133.0
2016-03-23 12:30:00,52.15,52.35,52.08,52.32,150231.0,41.0164,41.1737,40.9614,41.1501,150231.0
2016-03-23 13:00:00,52.31,52.4,52.24,52.37,100785.0,41.1423,41.2131,41.0872,41.1895,100785.0
2016-03-23 13:30:00,52.37,52.4,52.23,52.29,87680.0,41.1895,41.2131,41.0793,41.1265,87680.0
2016-03-23 14:00:00,52.28,52.57,52.25,52.52,107036.0,41.1187,41.3468,41.0951,41.3074,107036.0
2016-03-23 14:30:00,52.52,52.61,52.26,52.28,134311.0,41.3074,41.3782,41.1029,41.1187,134311.0
2016-03-23 15:00:00,52.28,52.33,52.22,52.3,140984.0,41.1187,41.158,41.0715,41.1344,140984.0
2016-03-23 15:30:00,52.31,52.43,52.29,52.37,301740.0,41.1423,41.2367,41.1265,41.1895,301740.0
2016-03-24 09:30:00,51.75,51.81,50.96,51.48,654224.0,40.7018,40.749,40.0805,40.4895,654224.0
2016-03-24 10:00:00,51.49,51.71,51.34,51.52,397648.0,40.4973,40.6704,40.3794,40.5209,397648.0
2016-03-24 10:30:00,51.53,52.24,51.53,52.19,355350.0,40.5288,41.0872,40.5288,41.0479,355350.0
2016-03-24 11:00:00,52.2,52.34,51.97,52.13,124018.0,41.0558,41.1659,40.8749,41.0007,124018.0
2016-03-24 11:30:00,52.14,52.15,51.86,51.99,154078.0,41.0086,41.0164,40.7883,40.8906,154078.0
2016-03-24 12:00:00,51.99,52.24,51.98,52.05,111450.0,40.8906,41.0872,40.8827,40.9378,111450.0
2016-03-24 12:30:00,52.05,52.08,51.91,51.95,195543.0,40.9378,40.9614,40.8277,40.8591,195543.0
2016-03-24 13:00:00,51.94,52.2,51.93,52.08,118583.0,40.8513,41.0558,40.8434,40.9614,118583.0
2016-03-24 13:30:00,52.08,52.22,51.98,52.16,96443.0,40.9614,41.0715,40.8827,41.0243,96443.0
2016-03-24 14:00:00,52.16,52.22,52.06,52.19,144092.0,41.0243,41.0715,40.9456,41.0479,144092.0
2016-03-24 14:30:00,52.19,52.38,52.19,52.25,109231.0,41.0479,41.1973,41.0479,41.0951,109231.0
2016-03-24 15:00:00,52.26,52.5,52.22,52.48,147750.0,41.1029,41.2917,41.0715,41.276,147750.0
2016-03-24 15:30:00,52.48,52.49,52.37,52.48,408843.0,41.276,41.2838,41.1895,41.276,408843.0
2016-03-28 09:30:00,52.47,52.61,51.24,51.63,490826.0,41.2681,41.3782,40.3007,40.6074,490826.0
2016-03-28 10:00:00,51.68,51.81,51.55,51.65,189737.0,40.6468,40.749,40.5445,40.6232,189737.0
2016-03-28 10:30:00,51.64,51.76,51.38,51.74,224421.0,40.6153,40.7097,40.4108,40.694,224421.0
2016-03-28 11:00:00,51.76,51.78,51.52,51.6,152650.0,40.7097,40.7254,40.5209,40.5838,152650.0
2016-03-28 11:30:00,51.6,51.8,51.55,51.72,137146.0,40.5838,40.7411,40.5445,40.6782,137146.0
2016-03-28 12:00:00,51.71,52.12,51.71,52.0,128653.0,40.6704,40.9928,40.6704,40.8985,128653.0
2016-03-28 12:30:00,52.0,52.37,52.0,52.37,104908.0,40.8985,41.1895,40.8985,41.1895,104908.0
2016-03-28 13:00:00,52.35,52.38,52.09,52.27,89491.0,41.1737,41.1973,40.9692,41.1108,89491.0
2016-03-28 13:30:00,52.27,52.36,52.22,52.36,94898.0,41.1108,41.1816,41.0715,41.1816,94898.0
2016-03-28 14:00:00,52.37,52.51,52.13,52.13,141379.0,41.1895,41.2996,41.0007,41.0007,141379.0
2016-03-28 14:30:00,52.12,52.19,51.84,51.89,221121.0,40.9928,41.0479,40.7726,40.8119,221121.0
2016-03-28 15:00:00,51.9,52.12,51.83,52.02,508899.0,40.8198,40.9928,40.7647,40.9142,508899.0
2016-03-28 15:30:00,52.01,52.1,51.9,51.95,387082.0,40.9063,40.9771,40.8198,40.8591,387082.0
2016-03-29 09:30:00,52.49,52.49,51.88,52.28,448705.0,41.2838,41.2838,40.8041,41.1187,448705.0
2016-03-29 10:00:00,52.29,52.46,51.95,52.05,385415.0,41.1265,41.2602,40.8591,40.9378,385415.0
2016-03-29 10:30:00,52.05,52.1,51.84,51.95,218229.0,40.9378,40.9771,40.7726,40.8591,218229.0
2016-03-29 11:00:00,51.95,52.01,51.78,51.84,185508.0,40.8591,40.9063,40.7254,40.7726,185508.0
2016-03-29 11:30:00,51.83,52.12,51.83,51.93,153952.0,40.7647,40.9928,40.7647,40.8434,153952.0
2016-03-29 12:00:00,51.92,52.2,51.82,52.2,191691.0,40.8355,41.0558,40.7569,41.0558,191691.0
2016-03-29 12:30:00,52.2,52.4,52.16,52.28,254129.0,41.0558,41.2131,41.0243,41.1187,254129.0
2016-03-29 13:00:00,52.27,52.4,52.22,52.35,196183.0,41.1108,41.2131,41.0715,41.1737,196183.0
2016-03-29 13:30:00,52.34,52.54,52.31,52.52,175618.0,41.1659,41.3232,41.1423,41.3074,175618.0
2016-03-29 14:00:00,52.52,52.85,52.47,52.78,316559.0,41.3074,41.567,41.2681,41.5119,316559.0
2016-03-29 14:30:00,52.78,53.05,52.64,52.96,389007.0,41.5119,41.7243,41.4018,41.6535,389007.0
2016-03-29 15:00:00,52.95,52.96,52.82,52.94,238635.0,41.6456,41.6535,41.5434,41.6378,238635.0
2016-03-29 15:30:00,52.94,52.94,52.5,52.54,737925.0,41.6378,41.6378,41.2917,41.3232,737925.0
2016-03-30 09:30:00,53.1,53.69,52.33,52.34,442130.0,41.7636,42.2277,41.158,41.1659,442130.0
2016-03-30 10:00:00,52.34,52.54,52.28,52.34,281090.0,41.1659,41.3232,41.1187,41.1659,281090.0
2016-03-30 10:30:00,52.34,52.76,52.34,52.6,258326.0,41.1659,41.4962,41.1659,41.3704,258326.0
2016-03-30 11:00:00,52.59,52.62,51.89,52.06,297865.0,41.3625,41.3861,40.8119,40.9456,297865.0
2016-03-30 11:30:00,52.05,52.24,51.94,52.14,186397.0,40.9378,41.0872,40.8513,41.0086,186397.0
2016-03-30 12:00:00,52.15,52.22,51.74,51.91,196203.0,41.0164,41.0715,40.694,40.8277,196203.0
2016-03-30 12:30:00,51.9,52.27,51.89,52.25,195733.0,40.8198,41.1108,40.8119,41.0951,195733.0
2016-03-30 13:00:00,52.26,52.29,52.05,52.25,166505.0,41.1029,41.1265,40.9378,41.0951,166505.0
2016-03-30 13:30:00,52.26,52.43,52.17,52.34,147374.0,41.1029,41.2367,41.0322,41.1659,147374.0
2016-03-30 14:00:00,52.33,52.58,52.31,52.55,181191.0,41.158,41.3546,41.1423,41.331,181191.0
2016-03-30 14:30:00,52.57,52.59,52.28,52.31,169899.0,41.3468,41.3625,41.1187,41.1423,169899.0
2016-03-30 15:00:00,52.32,52.45,52.3,52.38,156360.0,41.1501,41.2524,41.1344,41.1973,156360.0
2016-03-30 15:30:00,52.38,52.38,52.2,52.22,495686.0,41.1973,41.1973,41.0558,41.0715,495686.0
2016-03-31 09:30:00,52.14,52.25,51.52,51.7,366114.0,41.0086,41.0951,40.5209,40.6625,366114.0
2016-03-31 10:00:00,51.67,51.86,51.41,51.54,379420.0,40.6389,40.7883,40.4344,40.5367,379420.0
2016-03-31 10:30:00,51.53,51.76,51.33,51.6,327883.0,40.5288,40.7097,40.3715,40.5838,327883.0
2016-03-31 11:00:00,51.61,51.74,51.33,51.72,379935.0,40.5917,40.694,40.3715,40.6782,379935.0
2016-03-31 11:30:00,51.7,52.18,51.68,52.1,255710.0,40.6625,41.04,40.6468,40.9771,255710.0
2016-03-31 12:00:00,52.1,52.17,52.07,52.11,147611.0,40.9771,41.0322,40.9535,40.985,147611.0
2016-03-31 12:30:00,52.11,52.23,52.0,52.01,163595.0,40.985,41.0793,40.8985,40.9063,163595.0
2016-03-31 13:00:00,52.02,52.09,51.85,51.9,165055.0,40.9142,40.9692,40.7805,40.8198,165055.0
2016-03-31 13:30:00,51.9,51.98,51.77,51.97,107951.0,40.8198,40.8827,40.7176,40.8749,107951.0
2016-03-31 14:00:00,51.95,52.08,51.87,51.87,125276.0,40.8591,40.9614,40.7962,40.7962,125276.0
2016-03-31 14:30:00,51.87,51.96,51.83,51.83,130217.0,40.7962,40.867,40.7647,40.7647,130217.0
2016-03-31 15:00:00,51.83,51.93,51.79,51.91,162151.0,40.7647,40.8434,40.7333,40.8277,162151.0
2016-03-31 15:30:00,51.91,51.95,51.66,51.69,693847.0,40.8277,40.8591,40.631,40.6546,693847.0
2016-04-01 09:30:00,50.87,50.99,49.59,50.61,903443.0,40.0097,40.1041,39.003,39.8052,903443.0
2016-04-01 10:00:00,50.62,50.77,50.31,50.32,579504.0,39.8131,39.931,39.5693,39.5771,579504.0
2016-04-01 10:30:00,50.31,50.57,50.15,50.42,360547.0,39.5693,39.7737,39.4434,39.6558,360547.0
2016-04-01 11:00:00,50.42,50.74,50.36,50.58,308570.0,39.6558,39.9075,39.6086,39.7816,308570.0
2016-04-01 11:30:00,50.58,51.13,50.58,50.97,377383.0,39.7816,40.2142,39.7816,40.0883,377383.0
2016-04-01 12:00:00,50.99,51.57,50.97,51.54,233229.0,40.1041,40.5603,40.0883,40.5367,233229.0
2016-04-01 12:30:00,51.55,51.88,51.39,51.56,283405.0,40.5445,40.8041,40.4187,40.5524,283405.0
2016-04-01 13:00:00,51.55,51.71,51.48,51.66,143531.0,40.5445,40.6704,40.4895,40.631,143531.0
2016-04-01 13:30:00,51.66,51.87,51.62,51.85,121038.0,40.631,40.7962,40.5996,40.7805,121038.0
2016-04-01 14:00:00,51.85,51.88,51.65,51.72,135277.0,40.7805,40.8041,40.6232,40.6782,135277.0
2016-04-01 14:30:00,51.73,51.83,51.7,51.74,180990.0,40.6861,40.7647,40.6625,40.694,180990.0
2016-04-01 15:00:00,51.74,51.93,51.74,51.85,248823.0,40.694,40.8434,40.694,40.7805,248823.0
2016-04-01 15:30:00,51.85,51.94,51.7,51.72,591360.0,40.7805,40.8513,40.6625,40.6782,591360.0
2016-04-04 09:30:00,51.5,51.81,51.09,51.5,298010.0,40.5052,40.749,40.1827,40.5052,298010.0
2016-04-04 10:00:00,51.49,51.59,51.03,51.29,411346.0,40.4973,40.576,40.1355,40.34,411346.0
2016-04-04 10:30:00,51.29,51.5,50.97,51.02,242682.0,40.34,40.5052,40.0883,40.1277,242682.0
2016-04-04 11:00:00,51.01,51.07,50.86,50.95,207442.0,40.1198,40.167,40.0018,40.0726,207442.0
2016-04-04 11:30:00,50.95,51.07,50.9,50.98,242989.0,40.0726,40.167,40.0333,40.0962,242989.0
2016-04-04 12:00:00,50.98,51.05,50.96,50.98,249358.0,40.0962,40.1513,40.0805,40.0962,249358.0
2016-04-04 12:30:00,50.98,51.0,50.85,50.91,163787.0,40.0962,40.1119,39.994,40.0412,163787.0
2016-04-04 13:00:00,50.9,50.92,50.77,50.85,212582.0,40.0333,40.049,39.931,39.994,212582.0
2016-04-04 13:30:00,50.84,50.88,50.55,50.75,386028.0,39.9861,40.0176,39.758,39.9153,386028.0
2016-04-04 14:00:00,50.76,50.76,50.47,50.68,445673.0,39.9232,39.9232,39.6951,39.8603,445673.0
2016-04-04 14:30:00,50.67,50.83,50.6,50.67,334801.0,39.8524,39.9782,39.7973,39.8524,334801.0
2016-04-04 15:00:00,50.67,50.72,50.49,50.55,405935.0,39.8524,39.8917,39.7108,39.758,405935.0
2016-04-04 15:30:00,50.55,50.63,50.47,50.52,878444.0,39.758,39.8209,39.6951,39.7344,878444.0
2016-04-05 09:30:00,49.99,50.4,49.6,49.73,655943.0,39.3176,39.64,39.0108,39.1131,655943.0
2016-04-05 10:00:00,49.75,49.94,49.61,49.87,376742.0,39.1288,39.2782,39.0187,39.2232,376742.0
2016-04-05 10:30:00,49.88,49.96,49.76,49.85,257996.0,39.2311,39.294,39.1367,39.2075,257996.0
2016-04-05 11:00:00,49.86,50.21,49.81,50.18,228093.0,39.2153,39.4906,39.176,39.467,228093.0
2016-04-05 11:30:00,50.2,50.28,50.03,50.2,266375.0,39.4827,39.5457,39.349,39.4827,266375.0
2016-04-05 12:00:00,50.19,50.23,49.95,50.03,159322.0,39.4749,39.5063,39.2861,39.349,159322.0
2016-04-05 12:30:00,50.02,50.11,49.95,50.01,101287.0,39.3412,39.4119,39.2861,39.3333,101287.0
2016-04-05 13:00:00,50.0,50.05,49.9,50.0,113958.0,39.3254,39.3648,39.2468,39.3254,113958.0
2016-04-05 13:30:00,50.0,50.03,49.78,49.96,217613.0,39.3254,39.349,39.1524,39.294,217613.0
2016-04-05 14:00:00,49.96,50.07,49.85,49.93,156878.0,39.294,39.3805,39.2075,39.2704,156878.0
2016-04-05 14:30:00,49.93,50.09,49.9,49.95,226041.0,39.2704,39.3962,39.2468,39.2861,226041.0
2016-04-05 15:00:00,49.96,49.99,49.79,49.92,211855.0,39.294,39.3176,39.1603,39.2625,211855.0
2016-04-05 15:30:00,49.92,50.02,49.82,49.95,473085.0,39.2625,39.3412,39.1839,39.2861,473085.0
2016-04-06 09:30:00,49.96,49.99,48.76,49.16,510392.0,39.294,39.3176,38.3502,38.6648,510392.0
2016-04-06 10:00:00,49.2,49.56,48.9,48.91,424795.0,38.6962,38.9794,38.4603,38.4681,424795.0
2016-04-06 10:30:00,48.94,49.05,48.57,48.73,402364.0,38.4917,38.5783,38.2007,38.3266,402364.0
2016-04-06 11:00:00,48.74,49.13,48.73,49.11,300945.0,38.3344,38.6412,38.3266,38.6254,300945.0
2016-04-06 11:30:00,49.12,49.57,49.11,49.39,355685.0,38.6333,38.9872,38.6254,38.8457,355685.0
2016-04-06 12:00:00,49.39,49.71,49.39,49.63,205796.0,38.8457,39.0973,38.8457,39.0344,205796.0
2016-04-06 12:30:00,49.62,49.75,49.55,49.59,146461.0,39.0266,39.1288,38.9715,39.003,146461.0
2016-04-06 13:00:00,49.6,49.75,49.6,49.64,102154.0,39.0108,39.1288,39.0108,39.0423,102154.0
2016-04-06 13:30:00,49.64,49.84,49.61,49.8,217829.0,39.0423,39.1996,39.0187,39.1681,217829.0
2016-04-06 14:00:00,49.79,49.84,49.67,49.75,171872.0,39.1603,39.1996,39.0659,39.1288,171872.0
2016-04-06 14:30:00,49.74,49.84,49.6,49.83,132754.0,39.1209,39.1996,39.0108,39.1917,132754.0
2016-04-06 15:00:00,49.83,49.99,49.79,49.91,413169.0,39.1917,39.3176,39.1603,39.2546,413169.0
2016-04-06 15:30:00,49.91,49.95,49.75,49.78,499405.0,39.2546,39.2861,39.1288,39.1524,499405.0
2016-04-07 09:30:00,50.47,50.98,50.28,50.77,2211866.0,39.6951,40.0962,39.5457,39.931,2211866.0
2016-04-07 10:00:00,50.77,51.09,50.61,50.67,1470743.0,39.931,40.1827,39.8052,39.8524,1470743.0
2016-04-07 10:30:00,50.66,50.93,50.51,50.58,392929.0,39.8445,40.0569,39.7266,39.7816,392929.0
2016-04-07 11:00:00,50.59,50.86,50.56,50.85,292153.0,39.7895,40.0018,39.7659,39.994,292153.0
2016-04-07 11:30:00,50.86,51.0,50.61,50.61,311540.0,40.0018,40.1119,39.8052,39.8052,311540.0
2016-04-07 12:00:00,50.64,50.97,50.62,50.67,234972.0,39.8288,40.0883,39.8131,39.8524,234972.0
2016-04-07 12:30:00,50.67,50.73,50.56,50.58,191180.0,39.8524,39.8996,39.7659,39.7816,191180.0
2016-04-07 13:00:00,50.59,51.17,50.58,50.79,595712.0,39.7895,40.2456,39.7816,39.9468,595712.0
2016-04-07 13:30:00,50.79,50.8,50.43,50.61,336226.0,39.9468,39.9546,39.6636,39.8052,336226.0
2016-04-07 14:00:00,50.6,50.65,49.96,50.22,525010.0,39.7973,39.8367,39.294,39.4985,525010.0
2016-04-07 14:30:00,50.21,50.3,49.73,49.76,353213.0,39.4906,39.5614,39.1131,39.1367,353213.0
2016-04-07 15:00:00,49.77,50.13,49.76,50.08,236069.0,39.1445,39.4277,39.1367,39.3884,236069.0
2016-04-07 15:30:00,50.08,50.23,50.07,50.21,614282.0,39.3884,39.5063,39.3805,39.4906,614282.0
2016-04-08 09:30:00,50.9,50.9,49.91,50.22,395131.0,40.0333,40.0333,39.2546,39.4985,395131.0
2016-04-08 10:00:00,50.2,50.38,49.66,49.77,336999.0,39.4827,39.6243,39.058,39.1445,336999.0
2016-04-08 10:30:00,49.77,50.3,49.71,50.2,333669.0,39.1445,39.5614,39.0973,39.4827,333669.0
2016-04-08 11:00:00,50.2,50.4,50.13,50.28,167786.0,39.4827,39.64,39.4277,39.5457,167786.0
2016-04-08 11:30:00,50.29,50.29,49.59,49.6,210673.0,39.5535,39.5535,39.003,39.0108,210673.0
2016-04-08 12:00:00,49.6,49.76,49.46,49.7,192282.0,39.0108,39.1367,38.9007,39.0895,192282.0
2016-04-08 12:30:00,49.69,49.81,49.57,49.7,126462.0,39.0816,39.176,38.9872,39.0895,126462.0
2016-04-08 13:00:00,49.69,49.69,49.49,49.55,185644.0,39.0816,39.0816,38.9243,38.9715,185644.0
2016-04-08 13:30:00,49.55,49.59,49.5,49.55,209880.0,38.9715,39.003,38.9322,38.9715,209880.0
2016-04-08 14:00:00,49.54,49.56,49.38,49.4,243676.0,38.9636,38.9794,38.8378,38.8535,243676.0
2016-04-08 14:30:00,49.4,49.51,49.33,49.41,199235.0,38.8535,38.94,38.7985,38.8614,199235.0
2016-04-08 15:00:00,49.4,49.45,49.22,49.35,265611.0,38.8535,38.8929,38.712,38.8142,265611.0
2016-04-08 15:30:00,49.34,49.5,49.25,49.48,559068.0,38.8063,38.9322,38.7356,38.9164,559068.0
2016-04-11 09:30:00,49.86,50.13,49.78,49.94,340972.0,39.2153,39.4277,39.1524,39.2782,340972.0
2016-04-11 10:00:00,49.96,50.17,49.93,50.05,401162.0,39.294,39.4591,39.2704,39.3648,401162.0
2016-04-11 10:30:00,50.05,50.17,49.88,49.98,223168.0,39.3648,39.4591,39.2311,39.3097,223168.0
2016-04-11 11:00:00,49.96,50.21,49.91,50.15,142603.0,39.294,39.4906,39.2546,39.4434,142603.0
2016-04-11 11:30:00,50.14,50.14,49.89,50.03,85850.0,39.4355,39.4355,39.2389,39.349,85850.0
2016-04-11 12:00:00,50.03,50.04,49.9,49.92,60007.0,39.349,39.3569,39.2468,39.2625,60007.0
2016-04-11 12:30:00,49.91,49.98,49.78,49.94,74761.0,39.2546,39.3097,39.1524,39.2782,74761.0
2016-04-11 13:00:00,49.96,50.12,49.86,49.89,80685.0,39.294,39.4198,39.2153,39.2389,80685.0
2016-04-11 13:30:00,49.89,49.95,49.73,49.84,156791.0,39.2389,39.2861,39.1131,39.1996,156791.0
2016-04-11 14:00:00,49.85,49.88,49.7,49.77,103267.0,39.2075,39.2311,39.0895,39.1445,103267.0
2016-04-11 14:30:00,49.76,49.85,49.68,49.85,143856.0,39.1367,39.2075,39.0738,39.2075,143856.0
2016-04-11 15:00:00,49.85,49.85,49.48,49.48,192991.0,39.2075,39.2075,38.9164,38.9164,192991.0
2016-04-11 15:30:00,49.48,49.51,49.27,49.29,389253.0,38.9164,38.94,38.7513,38.767,389253.0
2016-04-12 09:30:00,49.31,49.64,49.13,49.57,210013.0,38.7827,39.0423,38.6412,38.9872,210013.0
2016-04-12 10:00:00,49.55,49.56,49.03,49.21,198186.0,38.9715,38.9794,38.5625,38.7041,198186.0
2016-04-12 10:30:00,49.22,49.55,49.21,49.51,173065.0,38.712,38.9715,38.7041,38.94,173065.0
2016-04-12 11:00:00,49.51,49.62,49.4,49.56,124262.0,38.94,39.0266,38.8535,38.9794,124262.0
2016-04-12 11:30:00,49.55,49.67,49.35,49.42,148568.0,38.9715,39.0659,38.8142,38.8693,148568.0
2016-04-12 12:00:00,49.42,49.52,49.35,49.38,120651.0,38.8693,38.9479,38.8142,38.8378,120651.0
2016-04-12 12:30:00,49.39,49.52,49.38,49.5,134784.0,38.8457,38.9479,38.8378,38.9322,134784.0
2016-04-12 13:00:00,49.5,49.63,49.48,49.57,113682.0,38.9322,39.0344,38.9164,38.9872,113682.0
2016-04-12 13:30:00,49.58,49.79,49.51,49.79,133900.0,38.9951,39.1603,38.94,39.1603,133900.0
2016-04-12 14:00:00,49.78,49.83,49.72,49.8,115979.0,39.1524,39.1917,39.1052,39.1681,115979.0
2016-04-12 14:30:00,49.78,49.87,49.75,49.78,123208.0,39.1524,39.2232,39.1288,39.1524,123208.0
2016-04-12 15:00:00,49.77,49.86,49.64,49.71,204700.0,39.1445,39.2153,39.0423,39.0973,204700.0
2016-04-12 15:30:00,49.71,49.71,49.51,49.53,403351.0,39.0973,39.0973,38.94,38.9558,403351.0
2016-04-13 09:30:00,50.04,50.26,49.64,50.25,360307.0,39.3569,39.5299,39.0423,39.5221,360307.0
2016-04-13 10:00:00,50.25,50.29,49.94,50.11,230851.0,39.5221,39.5535,39.2782,39.4119,230851.0
2016-04-13 10:30:00,50.13,50.19,49.89,50.0,124282.0,39.4277,39.4749,39.2389,39.3254,124282.0
2016-04-13 11:00:00,49.99,50.57,49.96,50.48,304543.0,39.3176,39.7737,39.294,39.703,304543.0
2016-04-13 11:30:00,50.48,50.71,50.48,50.67,483090.0,39.703,39.8839,39.703,39.8524,483090.0
2016-04-13 12:00:00,50.69,50.69,50.43,50.49,137661.0,39.8681,39.8681,39.6636,39.7108,137661.0
2016-04-13 12:30:00,50.49,50.6,50.43,50.53,165372.0,39.7108,39.7973,39.6636,39.7423,165372.0
2016-04-13 13:00:00,50.53,50.56,50.42,50.48,168707.0,39.7423,39.7659,39.6558,39.703,168707.0
2016-04-13 13:30:00,50.49,50.73,50.46,50.72,199114.0,39.7108,39.8996,39.6872,39.8917,199114.0
2016-04-13 14:00:00,50.71,50.76,50.49,50.51,216742.0,39.8839,39.9232,39.7108,39.7266,216742.0
2016-04-13 14:30:00,50.5,50.71,50.49,50.68,107808.0,39.7187,39.8839,39.7108,39.8603,107808.0
2016-04-13 15:00:00,50.67,50.93,50.67,50.92,301937.0,39.8524,40.0569,39.8524,40.049,301937.0
2016-04-13 15:30:00,50.91,51.16,50.9,50.96,867367.0,40.0412,40.2378,40.0333,40.0805,867367.0
2016-04-14 09:30:00,51.61,51.75,50.56,50.77,708388.0,40.5917,40.7018,39.7659,39.931,708388.0
2016-04-14 10:00:00,50.79,50.95,50.48,50.65,306871.0,39.9468,40.0726,39.703,39.8367,306871.0
2016-04-14 10:30:00,50.67,51.03,50.47,50.97,336199.0,39.8524,40.1355,39.6951,40.0883,336199.0
2016-04-14 11:00:00,50.96,51.17,50.76,50.82,232871.0,40.0805,40.2456,39.9232,39.9704,232871.0
2016-04-14 11:30:00,50.81,50.89,50.68,50.77,140207.0,39.9625,40.0254,39.8603,39.931,140207.0
2016-04-14 12:00:00,50.78,50.82,50.61,50.76,127230.0,39.9389,39.9704,39.8052,39.9232,127230.0
2016-04-14 12:30:00,50.76,50.78,50.54,50.75,158619.0,39.9232,39.9389,39.7501,39.9153,158619.0
2016-04-14 13:00:00,50.75,50.79,50.55,50.66,123988.0,39.9153,39.9468,39.758,39.8445,123988.0
2016-04-14 13:30:00,50.66,50.8,50.64,50.75,143260.0,39.8445,39.9546,39.8288,39.9153,143260.0
2016-04-14 14:00:00,50.77,50.9,50.71,50.75,124253.0,39.931,40.0333,39.8839,39.9153,124253.0
2016-04-14 14:30:00,50.75,50.86,50.66,50.81,110093.0,39.9153,40.0018,39.8445,39.9625,110093.0
2016-04-14 15:00:00,50.81,50.82,50.72,50.75,112036.0,39.9625,39.9704,39.8917,39.9153,112036.0
2016-04-14 15:30:00,50.75,50.79,50.66,50.7,342585.0,39.9153,39.9468,39.8445,39.876,342585.0
2016-04-15 09:30:00,50.5,50.79,50.12,50.34,273513.0,39.7187,39.9468,39.4198,39.5928,273513.0
2016-04-15 10:00:00,50.34,50.5,50.12,50.42,190639.0,39.5928,39.7187,39.4198,39.6558,190639.0
2016-04-15 10:30:00,50.4,50.69,50.39,50.52,160751.0,39.64,39.8681,39.6322,39.7344,160751.0
2016-04-15 11:00:00,50.51,50.67,50.48,50.64,161070.0,39.7266,39.8524,39.703,39.8288,161070.0
2016-04-15 11:30:00,50.64,50.88,50.62,50.86,198278.0,39.8288,40.0176,39.8131,40.0018,198278.0
2016-04-15 12:00:00,50.86,51.0,50.8,50.94,133390.0,40.0018,40.1119,39.9546,40.0648,133390.0
2016-04-15 12:30:00,50.94,50.96,50.84,50.88,127653.0,40.0648,40.0805,39.9861,40.0176,127653.0
2016-04-15 13:00:00,50.88,50.93,50.76,50.89,124860.0,40.0176,40.0569,39.9232,40.0254,124860.0
2016-04-15 13:30:00,50.89,50.98,50.85,50.91,151312.0,40.0254,40.0962,39.994,40.0412,151312.0
2016-04-15 14:00:00,50.91,51.07,50.9,51.0,189898.0,40.0412,40.167,40.0333,40.1119,189898.0
2016-04-15 14:30:00,51.0,51.04,50.93,50.99,192679.0,40.1119,40.1434,40.0569,40.1041,192679.0
2016-04-15 15:00:00,50.99,51.09,50.96,51.03,142221.0,40.1041,40.1827,40.0805,40.1355,142221.0
2016-04-15 15:30:00,51.02,51.1,50.88,50.94,535183.0,40.1277,40.1906,40.0176,40.0648,535183.0
2016-04-18 09:30:00,50.67,51.09,50.33,50.68,316752.0,39.8524,40.1827,39.585,39.8603,316752.0
2016-04-18 10:00:00,50.7,51.19,50.64,51.14,353167.0,39.876,40.2614,39.8288,40.2221,353167.0
2016-04-18 10:30:00,51.14,51.14,50.65,50.77,235437.0,40.2221,40.2221,39.8367,39.931,235437.0
2016-04-18 11:00:00,50.76,50.87,50.72,50.76,185158.0,39.9232,40.0097,39.8917,39.9232,185158.0
2016-04-18 11:30:00,50.76,51.01,50.75,50.97,227182.0,39.9232,40.1198,39.9153,40.0883,227182.0
2016-04-18 12:00:00,50.96,50.97,50.81,50.9,120966.0,40.0805,40.0883,39.9625,40.0333,120966.0
2016-04-18 12:30:00,50.9,51.1,50.89,51.08,175090.0,40.0333,40.1906,40.0254,40.1749,175090.0
2016-04-18 13:00:00,51.07,51.2,51.0,51.19,214763.0,40.167,40.2692,40.1119,40.2614,214763.0
2016-04-18 13:30:00,51.19,51.29,51.16,51.26,160197.0,40.2614,40.34,40.2378,40.3164,160197.0
2016-04-18 14:00:00,51.25,51.25,51.05,51.08,155450.0,40.3086,40.3086,40.1513,40.1749,155450.0
2016-04-18 14:30:00,51.07,51.32,51.06,51.2,167876.0,40.167,40.3636,40.1591,40.2692,167876.0
2016-04-18 15:00:00,51.2,51.21,51.03,51.08,313137.0,40.2692,40.2771,40.1355,40.1749,313137.0
2016-04-18 15:30:00,51.08,51.17,51.03,51.17,517197.0,40.1749,40.2456,40.1355,40.2456,517197.0
2016-04-19 09:30:00,51.33,52.81,51.24,52.79,918441.0,40.3715,41.5355,40.3007,41.5198,918441.0
2016-04-19 10:00:00,52.78,53.06,52.45,52.82,958066.0,41.5119,41.7322,41.2524,41.5434,958066.0
2016-04-19 10:30:00,52.82,53.03,52.55,52.92,556777.0,41.5434,41.7086,41.331,41.622,556777.0
2016-04-19 11:00:00,52.92,53.27,52.89,53.24,566130.0,41.622,41.8973,41.5984,41.8737,566130.0
2016-04-19 11:30:00,53.23,53.31,52.63,52.64,490743.0,41.8659,41.9288,41.394,41.4018,490743.0
2016-04-19 12:00:00,52.64,52.7,52.36,52.48,324231.0,41.4018,41.449,41.1816,41.276,324231.0
2016-04-19 12:30:00,52.47,52.5,52.16,52.16,315518.0,41.2681,41.2917,41.0243,41.0243,315518.0
2016-04-19 13:00:00,52.16,52.43,52.16,52.32,300847.0,41.0243,41.2367,41.0243,41.1501,300847.0
2016-04-19 13:30:00,52.32,52.33,52.21,52.3,208615.0,41.1501,41.158,41.0636,41.1344,208615.0
2016-04-19 14:00:00,52.3,52.41,52.25,52.25,178230.0,41.1344,41.2209,41.0951,41.0951,178230.0
2016-04-19 14:30:00,52.25,52.49,52.23,52.41,328997.0,41.0951,41.2838,41.0793,41.2209,328997.0
2016-04-19 15:00:00,52.4,52.53,52.37,52.5,483337.0,41.2131,41.3153,41.1895,41.2917,483337.0
2016-04-19 15:30:00,52.5,52.55,52.39,52.5,820594.0,41.2917,41.331,41.2052,41.2917,820594.0
2016-04-20 09:30:00,53.05,53.21,52.21,52.56,572194.0,41.7243,41.8501,41.0636,41.3389,572194.0
2016-04-20 10:00:00,52.56,52.75,52.1,52.1,384468.0,41.3389,41.4883,40.9771,40.9771,384468.0
2016-04-20 10:30:00,52.11,52.17,51.68,51.91,408846.0,40.985,41.0322,40.6468,40.8277,408846.0
2016-04-20 11:00:00,51.91,52.11,51.85,52.07,317432.0,40.8277,40.985,40.7805,40.9535,317432.0
2016-04-20 11:30:00,52.07,52.34,51.98,52.33,245629.0,40.9535,41.1659,40.8827,41.158,245629.0
2016-04-20 12:00:00,52.34,52.37,52.16,52.2,302965.0,41.1659,41.1895,41.0243,41.0558,302965.0
2016-04-20 12:30:00,52.19,52.39,52.18,52.38,219918.0,41.0479,41.2052,41.04,41.1973,219918.0
2016-04-20 13:00:00,52.39,52.53,52.3,52.37,247303.0,41.2052,41.3153,41.1344,41.1895,247303.0
2016-04-20 13:30:00,52.38,52.57,52.37,52.48,238940.0,41.1973,41.3468,41.1895,41.276,238940.0
2016-04-20 14:00:00,52.48,52.52,52.35,52.48,281726.0,41.276,41.3074,41.1737,41.276,281726.0
2016-04-20 14:30:00,52.48,52.54,52.35,52.46,437049.0,41.276,41.3232,41.1737,41.2602,437049.0
2016-04-20 15:00:00,52.45,52.55,52.21,52.25,544941.0,41.2524,41.331,41.0636,41.0951,544941.0
2016-04-20 15:30:00,52.25,52.34,52.1,52.16,921289.0,41.0951,41.1659,40.9771,41.0243,921289.0
2016-04-21 09:30:00,47.95,48.1,46.52,46.62,4765578.0,37.7131,37.8311,36.5884,36.667,4765578.0
2016-04-21 10:00:00,46.62,46.69,46.01,46.44,2623846.0,36.667,36.7221,36.1873,36.5255,2623846.0
2016-04-21 10:30:00,46.44,47.0,46.11,46.73,1250466.0,36.5255,36.9659,36.2659,36.7536,1250466.0
2016-04-21 11:00:00,46.72,46.79,46.24,46.26,761638.0,36.7457,36.8007,36.3682,36.3839,761638.0
2016-04-21 11:30:00,46.25,46.94,46.2,46.77,1093979.0,36.376,36.9187,36.3367,36.785,1093979.0
2016-04-21 12:00:00,46.78,47.2,46.27,47.19,1852578.0,36.7929,37.1232,36.3918,37.1153,1852578.0
2016-04-21 12:30:00,47.19,47.75,47.18,47.69,1525084.0,37.1153,37.5558,37.1075,37.5086,1525084.0
2016-04-21 13:00:00,47.7,47.75,47.46,47.58,937397.0,37.5165,37.5558,37.3277,37.4221,937397.0
2016-04-21 13:30:00,47.59,47.64,47.42,47.6,687805.0,37.4299,37.4693,37.2962,37.4378,687805.0
2016-04-21 14:00:00,47.6,47.62,47.47,47.56,579074.0,37.4378,37.4535,37.3356,37.4064,579074.0
2016-04-21 14:30:00,47.56,47.73,47.53,47.63,664001.0,37.4064,37.5401,37.3828,37.4614,664001.0
2016-04-21 15:00:00,47.62,47.75,47.55,47.59,935887.0,37.4535,37.5558,37.3985,37.4299,935887.0
2016-04-21 15:30:00,47.58,47.59,47.17,47.38,1916665.0,37.4221,37.4299,37.0996,37.2648,1916665.0
2016-04-22 09:30:00,47.12,48.24,47.06,48.08,1113050.0,37.0603,37.9412,37.0131,37.8153,1113050.0
2016-04-22 10:00:00,48.07,48.19,47.63,47.93,621752.0,37.8075,37.9019,37.4614,37.6974,621752.0
2016-04-22 10:30:00,47.92,48.15,47.56,47.57,643931.0,37.6895,37.8704,37.4064,37.4142,643931.0
2016-04-22 11:00:00,47.57,47.66,47.11,47.12,541598.0,37.4142,37.485,37.0524,37.0603,541598.0
2016-04-22 11:30:00,47.12,47.19,46.82,46.95,444005.0,37.0603,37.1153,36.8243,36.9266,444005.0
2016-04-22 12:00:00,46.96,46.96,46.66,46.77,409748.0,36.9344,36.9344,36.6985,36.785,409748.0
2016-04-22 12:30:00,46.79,46.82,46.63,46.64,257905.0,36.8007,36.8243,36.6749,36.6828,257905.0
2016-04-22 13:00:00,46.64,46.82,46.6,46.68,257964.0,36.6828,36.8243,36.6513,36.7142,257964.0
2016-04-22 13:30:00,46.68,46.8,46.67,46.68,283244.0,36.7142,36.8086,36.7064,36.7142,283244.0
2016-04-22 14:00:00,46.69,46.91,46.65,46.86,297445.0,36.7221,36.8951,36.6906,36.8558,297445.0
2016-04-22 14:30:00,46.88,47.02,46.86,46.93,241642.0,36.8715,36.9816,36.8558,36.9109,241642.0
2016-04-22 15:00:00,46.94,46.98,46.75,46.81,242861.0,36.9187,36.9502,36.7693,36.8165,242861.0
2016-04-22 15:30:00,46.8,46.93,46.79,46.88,720311.0,36.8086,36.9109,36.8007,36.8715,720311.0
2016-04-25 09:30:00,46.74,46.85,46.18,46.33,567311.0,36.7614,36.8479,36.321,36.4389,567311.0
2016-04-25 10:00:00,46.34,46.41,46.08,46.36,429721.0,36.4468,36.5019,36.2423,36.4625,429721.0
2016-04-25 10:30:00,46.36,46.4,46.15,46.2,352517.0,36.4625,36.494,36.2974,36.3367,352517.0
2016-04-25 11:00:00,46.19,46.29,46.15,46.26,233780.0,36.3288,36.4075,36.2974,36.3839,233780.0
2016-04-25 11:30:00,46.26,46.34,46.08,46.1,217351.0,36.3839,36.4468,36.2423,36.2581,217351.0
2016-04-25 12:00:00,46.1,46.17,46.03,46.12,217488.0,36.2581,36.3131,36.203,36.2738,217488.0
2016-04-25 12:30:00,46.12,46.2,46.01,46.19,205659.0,36.2738,36.3367,36.1873,36.3288,205659.0
2016-04-25 13:00:00,46.19,46.3,46.15,46.28,139575.0,36.3288,36.4154,36.2974,36.3996,139575.0
2016-04-25 13:30:00,46.28,46.31,46.05,46.06,194920.0,36.3996,36.4232,36.2187,36.2266,194920.0
2016-04-25 14:00:00,46.07,46.11,45.83,45.88,351414.0,36.2345,36.2659,36.0457,36.085,351414.0
2016-04-25 14:30:00,45.89,45.96,45.77,45.88,262191.0,36.0929,36.1479,35.9985,36.085,262191.0
2016-04-25 15:00:00,45.88,45.91,45.76,45.83,371812.0,36.085,36.1086,35.9906,36.0457,371812.0
2016-04-25 15:30:00,45.82,45.85,45.67,45.8,959461.0,36.0378,36.0614,35.9199,36.0221,959461.0
2016-04-26 09:30:00,45.94,46.08,45.41,45.41,678394.0,36.1322,36.2423,35.7154,35.7154,678394.0
2016-04-26 10:00:00,45.42,45.71,45.29,45.65,335555.0,35.7232,35.9513,35.621,35.9041,335555.0
2016-04-26 10:30:00,45.65,45.84,45.62,45.77,222370.0,35.9041,36.0536,35.8805,35.9985,222370.0
2016-04-26 11:00:00,45.77,45.96,45.75,45.77,287182.0,35.9985,36.1479,35.9828,35.9985,287182.0
2016-04-26 11:30:00,45.77,45.96,45.69,45.94,175767.0,35.9985,36.1479,35.9356,36.1322,175767.0
2016-04-26 12:00:00,45.95,45.98,45.83,45.94,108238.0,36.1401,36.1637,36.0457,36.1322,108238.0
2016-04-26 12:30:00,45.94,45.99,45.86,45.91,79787.0,36.1322,36.1715,36.0693,36.1086,79787.0
2016-04-26 13:00:00,45.91,45.94,45.85,45.9,99882.0,36.1086,36.1322,36.0614,36.1007,99882.0
2016-04-26 13:30:00,45.91,45.92,45.79,45.82,93259.0,36.1086,36.1165,36.0142,36.0378,93259.0
2016-04-26 14:00:00,45.82,45.98,45.82,45.88,138465.0,36.0378,36.1637,36.0378,36.085,138465.0
2016-04-26 14:30:00,45.88,45.99,45.87,45.97,123607.0,36.085,36.1715,36.0772,36.1558,123607.0
2016-04-26 15:00:00,45.96,45.97,45.86,45.95,137345.0,36.1479,36.1558,36.0693,36.1401,137345.0
2016-04-26 15:30:00,45.96,46.1,45.95,46.09,562442.0,36.1479,36.2581,36.1401,36.2502,562442.0
2016-04-27 09:30:00,46.0,46.43,45.95,46.16,301708.0,36.1794,36.5176,36.1401,36.3052,301708.0
2016-04-27 10:00:00,46.17,46.41,46.11,46.13,265531.0,36.3131,36.5019,36.2659,36.2816,265531.0
2016-04-27 10:30:00,46.12,46.13,45.7,45.71,336537.0,36.2738,36.2816,35.9434,35.9513,336537.0
2016-04-27 11:00:00,45.69,45.75,45.58,45.67,178540.0,35.9356,35.9828,35.8491,35.9199,178540.0
2016-04-27 11:30:00,45.67,45.88,45.65,45.82,247287.0,35.9199,36.085,35.9041,36.0378,247287.0
2016-04-27 12:00:00,45.81,45.86,45.67,45.84,185249.0,36.03,36.0693,35.9199,36.0536,185249.0
2016-04-27 12:30:00,45.84,45.89,45.72,45.78,127118.0,36.0536,36.0929,35.9592,36.0064,127118.0
2016-04-27 13:00:00,45.78,45.82,45.72,45.78,141071.0,36.0064,36.0378,35.9592,36.0064,141071.0
2016-04-27 13:30:00,45.79,45.86,45.76,45.79,313975.0,36.0142,36.0693,35.9906,36.0142,313975.0
2016-04-27 14:00:00,45.82,45.85,45.62,45.65,273566.0,36.0378,36.0614,35.8805,35.9041,273566.0
2016-04-27 14:30:00,45.66,45.74,45.59,45.73,163275.0,35.912,35.9749,35.8569,35.967,163275.0
2016-04-27 15:00:00,45.73,45.86,45.73,45.78,248026.0,35.967,36.0693,35.967,36.0064,248026.0
2016-04-27 15:30:00,45.79,45.8,45.64,45.67,474385.0,36.0142,36.0221,35.8963,35.9199,474385.0
2016-04-28 09:30:00,45.45,46.02,45.4,45.88,319559.0,35.7468,36.1951,35.7075,36.085,319559.0
2016-04-28 10:00:00,45.86,46.39,45.83,46.36,275163.0,36.0693,36.4861,36.0457,36.4625,275163.0
2016-04-28 10:30:00,46.38,46.68,46.34,46.63,455403.0,36.4783,36.7142,36.4468,36.6749,455403.0
2016-04-28 11:00:00,46.64,46.74,46.38,46.5,230097.0,36.6828,36.7614,36.4783,36.5727,230097.0
2016-04-28 11:30:00,46.5,46.69,46.45,46.67,230764.0,36.5727,36.7221,36.5333,36.7064,230764.0
2016-04-28 12:00:00,46.67,46.74,46.41,46.5,191419.0,36.7064,36.7614,36.5019,36.5727,191419.0
2016-04-28 12:30:00,46.5,46.64,46.41,46.59,147861.0,36.5727,36.6828,36.5019,36.6434,147861.0
2016-04-28 13:00:00,46.59,46.63,46.54,46.59,226976.0,36.6434,36.6749,36.6041,36.6434,226976.0
2016-04-28 13:30:00,46.59,46.61,46.57,46.59,152272.0,36.6434,36.6592,36.6277,36.6434,152272.0
2016-04-28 14:00:00,46.58,46.7,46.37,46.39,353285.0,36.6356,36.73,36.4704,36.4861,353285.0
2016-04-28 14:30:00,46.39,46.46,46.21,46.22,153481.0,36.4861,36.5412,36.3446,36.3524,153481.0
2016-04-28 15:00:00,46.23,46.24,45.81,45.84,206222.0,36.3603,36.3682,36.03,36.0536,206222.0
2016-04-28 15:30:00,45.84,46.03,45.82,45.86,375999.0,36.0536,36.203,36.0378,36.0693,375999.0
2016-04-29 09:30:00,45.82,46.19,45.59,45.69,376426.0,36.0378,36.3288,35.8569,35.9356,376426.0
2016-04-29 10:00:00,45.72,45.89,45.52,45.8,339335.0,35.9592,36.0929,35.8019,36.0221,339335.0
2016-04-29 10:30:00,45.8,45.97,45.7,45.77,278053.0,36.0221,36.1558,35.9434,35.9985,278053.0
2016-04-29 11:00:00,45.77,45.81,45.62,45.63,329205.0,35.9985,36.03,35.8805,35.8884,329205.0
2016-04-29 11:30:00,45.63,45.7,45.54,45.68,304110.0,35.8884,35.9434,35.8176,35.9277,304110.0
2016-04-29 12:00:00,45.68,45.7,45.22,45.3,378618.0,35.9277,35.9434,35.5659,35.6288,378618.0
2016-04-29 12:30:00,45.29,45.37,45.18,45.2,374975.0,35.621,35.6839,35.5345,35.5502,374975.0
2016-04-29 13:00:00,45.2,45.35,45.18,45.25,171059.0,35.5502,35.6682,35.5345,35.5895,171059.0
2016-04-29 13:30:00,45.25,45.3,45.05,45.16,225172.0,35.5895,35.6288,35.4322,35.5187,225172.0
2016-04-29 14:00:00,45.15,45.17,44.96,45.15,242885.0,35.5109,35.5266,35.3614,35.5109,242885.0
2016-04-29 14:30:00,45.14,45.21,45.08,45.11,142887.0,35.503,35.5581,35.4558,35.4794,142887.0
2016-04-29 15:00:00,45.1,45.21,44.98,45.06,367824.0,35.4715,35.5581,35.3772,35.4401,367824.0
2016-04-29 15:30:00,45.08,45.3,45.05,45.15,758540.0,35.4558,35.6288,35.4322,35.5109,758540.0
2016-05-02 09:30:00,46.43,47.31,46.31,46.78,977689.0,36.5176,37.2097,36.4232,36.7929,977689.0
2016-05-02 10:00:00,46.81,47.39,46.73,47.2,614841.0,36.8165,37.2726,36.7536,37.1232,614841.0
2016-05-02 10:30:00,47.2,47.2,46.8,46.98,352100.0,37.1232,37.1232,36.8086,36.9502,352100.0
2016-05-02 11:00:00,46.99,47.17,46.88,47.14,207417.0,36.958,37.0996,36.8715,37.076,207417.0
2016-05-02 11:30:00,47.14,47.22,46.93,47.0,158092.0,37.076,37.1389,36.9109,36.9659,158092.0
2016-05-02 12:00:00,47.0,47.01,46.77,46.8,146418.0,36.9659,36.9738,36.785,36.8086,146418.0
2016-05-02 12:30:00,46.8,47.02,46.8,46.97,154242.0,36.8086,36.9816,36.8086,36.9423,154242.0
2016-05-02 13:00:00,46.98,47.06,46.84,46.98,171567.0,36.9502,37.0131,36.8401,36.9502,171567.0
2016-05-02 13:30:00,46.97,46.98,46.72,46.72,142656.0,36.9423,36.9502,36.7457,36.7457,142656.0
2016-05-02 14:00:00,46.72,46.96,46.72,46.89,241970.0,36.7457,36.9344,36.7457,36.8794,241970.0
2016-05-02 14:30:00,46.89,46.95,46.85,46.9,207940.0,36.8794,36.9266,36.8479,36.8873,207940.0
2016-05-02 15:00:00,46.9,46.92,46.78,46.8,226394.0,36.8873,36.903,36.7929,36.8086,226394.0
2016-05-02 15:30:00,46.8,46.83,46.71,46.75,483126.0,36.8086,36.8322,36.7378,36.7693,483126.0
2016-05-03 09:30:00,46.26,46.27,45.39,45.51,515673.0,36.3839,36.3918,35.6996,35.794,515673.0
2016-05-03 10:00:00,45.51,45.98,45.37,45.84,359776.0,35.794,36.1637,35.6839,36.0536,359776.0
2016-05-03 10:30:00,45.85,45.85,45.54,45.56,196457.0,36.0614,36.0614,35.8176,35.8333,196457.0
2016-05-03 11:00:00,45.57,45.7,45.45,45.48,167574.0,35.8412,35.9434,35.7468,35.7704,167574.0
2016-05-03 11:30:00,45.46,45.85,45.4,45.83,259723.0,35.7547,36.0614,35.7075,36.0457,259723.0
2016-05-03 12:00:00,45.83,45.86,45.51,45.62,119834.0,36.0457,36.0693,35.794,35.8805,119834.0
2016-05-03 12:30:00,45.62,45.71,45.6,45.7,117824.0,35.8805,35.9513,35.8648,35.9434,117824.0
2016-05-03 13:00:00,45.7,45.9,45.64,45.88,102871.0,35.9434,36.1007,35.8963,36.085,102871.0
2016-05-03 13:30:00,45.88,46.11,45.88,45.92,167163.0,36.085,36.2659,36.085,36.1165,167163.0
2016-05-03 14:00:00,45.93,45.96,45.76,45.79,118851.0,36.1243,36.1479,35.9906,36.0142,118851.0
2016-05-03 14:30:00,45.8,45.85,45.64,45.7,216461.0,36.0221,36.0614,35.8963,35.9434,216461.0
2016-05-03 15:00:00,45.71,45.79,45.64,45.66,177693.0,35.9513,36.0142,35.8963,35.912,177693.0
2016-05-03 15:30:00,45.64,45.8,45.59,45.77,424034.0,35.8963,36.0221,35.8569,35.9985,424034.0
2016-05-04 09:30:00,45.23,45.61,45.02,45.47,561528.0,35.5738,35.8727,35.4086,35.7625,561528.0
2016-05-04 10:00:00,45.49,45.59,45.25,45.41,312783.0,35.7783,35.8569,35.5895,35.7154,312783.0
2016-05-04 10:30:00,45.4,45.44,45.08,45.18,237913.0,35.7075,35.739,35.4558,35.5345,237913.0
2016-05-04 11:00:00,45.19,45.25,44.93,44.95,304625.0,35.5423,35.5895,35.3378,35.3536,304625.0
2016-05-04 11:30:00,44.96,45.15,44.88,45.0,428183.0,35.3614,35.5109,35.2985,35.3929,428183.0
2016-05-04 12:00:00,45.0,45.19,44.93,45.09,184206.0,35.3929,35.5423,35.3378,35.4637,184206.0
2016-05-04 12:30:00,45.08,45.13,44.99,45.01,126606.0,35.4558,35.4951,35.385,35.4008,126606.0
2016-05-04 13:00:00,45.01,45.06,44.91,45.06,170947.0,35.4008,35.4401,35.3221,35.4401,170947.0
2016-05-04 13:30:00,45.06,45.16,45.04,45.13,173081.0,35.4401,35.5187,35.4244,35.4951,173081.0
2016-05-04 14:00:00,45.12,45.2,45.01,45.19,219836.0,35.4873,35.5502,35.4008,35.5423,219836.0
2016-05-04 14:30:00,45.2,45.21,45.0,45.02,239455.0,35.5502,35.5581,35.3929,35.4086,239455.0
2016-05-04 15:00:00,45.01,45.13,44.98,45.06,262784.0,35.4008,35.4951,35.3772,35.4401,262784.0
2016-05-04 15:30:00,45.06,45.27,45.06,45.21,564159.0,35.4401,35.6052,35.4401,35.5581,564159.0
2016-05-05 09:30:00,45.5,45.5,44.78,45.26,340266.0,35.7861,35.7861,35.2199,35.5974,340266.0
2016-05-05 10:00:00,45.22,45.47,44.95,45.02,164329.0,35.5659,35.7625,35.3536,35.4086,164329.0
2016-05-05 10:30:00,45.04,45.05,44.76,44.83,292671.0,35.4244,35.4322,35.2041,35.2592,292671.0
2016-05-05 11:00:00,44.85,44.99,44.7,44.71,368689.0,35.2749,35.385,35.1569,35.1648,368689.0
2016-05-05 11:30:00,44.71,44.8,44.65,44.69,272030.0,35.1648,35.2356,35.1176,35.1491,272030.0
2016-05-05 12:00:00,44.69,44.85,44.67,44.71,231582.0,35.1491,35.2749,35.1333,35.1648,231582.0
2016-05-05 12:30:00,44.7,44.73,44.55,44.6,237751.0,35.1569,35.1805,35.039,35.0783,237751.0
2016-05-05 13:00:00,44.61,44.66,44.37,44.37,175209.0,35.0862,35.1255,34.8974,34.8974,175209.0
2016-05-05 13:30:00,44.36,44.44,44.26,44.32,332408.0,34.8895,34.9524,34.8109,34.8581,332408.0
2016-05-05 14:00:00,44.33,44.54,44.28,44.54,246698.0,34.8659,35.0311,34.8266,35.0311,246698.0
2016-05-05 14:30:00,44.56,44.56,44.36,44.37,162300.0,35.0468,35.0468,34.8895,34.8974,162300.0
2016-05-05 15:00:00,44.36,44.51,44.27,44.47,270838.0,34.8895,35.0075,34.8187,34.976,270838.0
2016-05-05 15:30:00,44.47,44.48,44.34,44.44,632658.0,34.976,34.9839,34.8738,34.9524,632658.0
2016-05-06 09:30:00,44.45,45.29,44.38,44.98,461127.0,34.9603,35.621,34.9053,35.3772,461127.0
2016-05-06 10:00:00,44.96,44.99,44.51,44.61,273219.0,35.3614,35.385,35.0075,35.0862,273219.0
2016-05-06 10:30:00,44.58,44.61,44.37,44.61,246667.0,35.0626,35.0862,34.8974,35.0862,246667.0
2016-05-06 11:00:00,44.6,45.13,44.59,45.11,333977.0,35.0783,35.4951,35.0704,35.4794,333977.0
2016-05-06 11:30:00,45.11,45.12,44.88,44.88,180547.0,35.4794,35.4873,35.2985,35.2985,180547.0
2016-05-06 12:00:00,44.87,44.97,44.82,44.86,96243.0,35.2906,35.3693,35.2513,35.2828,96243.0
2016-05-06 12:30:00,44.86,45.0,44.83,44.99,58132.0,35.2828,35.3929,35.2592,35.385,58132.0
2016-05-06 13:00:00,44.99,45.2,44.96,45.16,100125.0,35.385,35.5502,35.3614,35.5187,100125.0
2016-05-06 13:30:00,45.16,45.29,45.1,45.29,110509.0,35.5187,35.621,35.4715,35.621,110509.0
2016-05-06 14:00:00,45.29,45.44,45.26,45.43,228238.0,35.621,35.739,35.5974,35.7311,228238.0
2016-05-06 14:30:00,45.43,45.54,45.38,45.47,206785.0,35.7311,35.8176,35.6918,35.7625,206785.0
2016-05-06 15:00:00,45.46,45.49,45.35,45.47,160564.0,35.7547,35.7783,35.6682,35.7625,160564.0
2016-05-06 15:30:00,45.46,45.52,45.43,45.51,588255.0,35.7547,35.8019,35.7311,35.794,588255.0
2016-05-09 09:30:00,45.35,45.72,44.84,44.97,249834.0,35.6682,35.9592,35.267,35.3693,249834.0
2016-05-09 10:00:00,45.0,45.13,44.41,44.55,398715.0,35.3929,35.4951,34.9289,35.039,398715.0
2016-05-09 10:30:00,44.54,44.75,44.43,44.64,320702.0,35.0311,35.1963,34.9446,35.1097,320702.0
2016-05-09 11:00:00,44.65,44.78,44.42,44.59,216579.0,35.1176,35.2199,34.9367,35.0704,216579.0
2016-05-09 11:30:00,44.58,44.73,44.45,44.69,138951.0,35.0626,35.1805,34.9603,35.1491,138951.0
2016-05-09 12:00:00,44.68,44.93,44.66,44.89,145283.0,35.1412,35.3378,35.1255,35.3064,145283.0
2016-05-09 12:30:00,44.9,44.94,44.85,44.94,155326.0,35.3142,35.3457,35.2749,35.3457,155326.0
2016-05-09 13:00:00,44.93,45.11,44.92,45.0,139644.0,35.3378,35.4794,35.33,35.3929,139644.0
2016-05-09 13:30:00,45.01,45.04,44.8,44.8,102460.0,35.4008,35.4244,35.2356,35.2356,102460.0
2016-05-09 14:00:00,44.81,44.92,44.8,44.85,124733.0,35.2435,35.33,35.2356,35.2749,124733.0
2016-05-09 14:30:00,44.85,45.07,44.83,45.03,136755.0,35.2749,35.4479,35.2592,35.4165,136755.0
2016-05-09 15:00:00,45.04,45.11,44.99,45.09,182052.0,35.4244,35.4794,35.385,35.4637,182052.0
2016-05-09 15:30:00,45.09,45.1,44.95,44.95,492441.0,35.4637,35.4715,35.3536,35.3536,492441.0
2016-05-10 09:30:00,45.22,45.95,45.11,45.95,207679.0,35.5659,36.1401,35.4794,36.1401,207679.0
2016-05-10 10:00:00,45.92,45.92,45.43,45.72,213658.0,36.1165,36.1165,35.7311,35.9592,213658.0
2016-05-10 10:30:00,45.73,45.89,45.69,45.77,137819.0,35.967,36.0929,35.9356,35.9985,137819.0
2016-05-10 11:00:00,45.78,45.86,45.67,45.78,139328.0,36.0064,36.0693,35.9199,36.0064,139328.0
2016-05-10 11:30:00,45.78,45.99,45.74,45.98,172898.0,36.0064,36.1715,35.9749,36.1637,172898.0
2016-05-10 12:00:00,45.98,46.09,45.95,46.06,197310.0,36.1637,36.2502,36.1401,36.2266,197310.0
2016-05-10 12:30:00,46.07,46.12,46.02,46.07,79036.0,36.2345,36.2738,36.1951,36.2345,79036.0
2016-05-10 13:00:00,46.06,46.16,46.06,46.15,118660.0,36.2266,36.3052,36.2266,36.2974,118660.0
2016-05-10 13:30:00,46.15,46.27,46.12,46.23,121772.0,36.2974,36.3918,36.2738,36.3603,121772.0
2016-05-10 14:00:00,46.23,46.23,46.02,46.1,102076.0,36.3603,36.3603,36.1951,36.2581,102076.0
2016-05-10 14:30:00,46.09,46.25,46.09,46.15,162550.0,36.2502,36.376,36.2502,36.2974,162550.0
2016-05-10 15:00:00,46.14,46.18,46.09,46.13,163597.0,36.2895,36.321,36.2502,36.2816,163597.0
2016-05-10 15:30:00,46.12,46.18,46.07,46.13,342067.0,36.2738,36.321,36.2345,36.2816,342067.0
2016-05-11 09:30:00,45.97,46.05,45.35,45.78,238089.0,36.1558,36.2187,35.6682,36.0064,238089.0
2016-05-11 10:00:00,45.76,45.84,45.53,45.72,214894.0,35.9906,36.0536,35.8097,35.9592,214894.0
2016-05-11 10:30:00,45.74,46.0,45.66,45.75,227690.0,35.9749,36.1794,35.912,35.9828,227690.0
2016-05-11 11:00:00,45.74,45.88,45.65,45.85,140904.0,35.9749,36.085,35.9041,36.0614,140904.0
2016-05-11 11:30:00,45.85,45.85,45.69,45.79,117694.0,36.0614,36.0614,35.9356,36.0142,117694.0
2016-05-11 12:00:00,45.78,45.82,45.75,45.76,99837.0,36.0064,36.0378,35.9828,35.9906,99837.0
2016-05-11 12:30:00,45.76,45.8,45.66,45.7,56292.0,35.9906,36.0221,35.912,35.9434,56292.0
2016-05-11 13:00:00,45.7,45.77,45.6,45.66,78140.0,35.9434,35.9985,35.8648,35.912,78140.0
2016-05-11 13:30:00,45.67,45.76,45.54,45.55,146081.0,35.9199,35.9906,35.8176,35.8255,146081.0
2016-05-11 14:00:00,45.52,45.67,45.47,45.62,128790.0,35.8019,35.9199,35.7625,35.8805,128790.0
2016-05-11 14:30:00,45.62,45.63,45.43,45.45,117394.0,35.8805,35.8884,35.7311,35.7468,117394.0
2016-05-11 15:00:00,45.45,45.59,45.45,45.5,140275.0,35.7468,35.8569,35.7468,35.7861,140275.0
2016-05-11 15:30:00,45.51,45.58,45.38,45.44,294200.0,35.794,35.8491,35.6918,35.739,294200.0
2016-05-12 09:30:00,45.72,45.84,45.43,45.54,209606.0,35.9592,36.0536,35.7311,35.8176,209606.0
2016-05-12 10:00:00,45.53,45.62,45.21,45.22,219411.0,35.8097,35.8805,35.5581,35.5659,219411.0
2016-05-12 10:30:00,45.2,45.32,45.06,45.24,278152.0,35.5502,35.6446,35.4401,35.5817,278152.0
2016-05-12 11:00:00,45.23,45.23,44.93,45.01,243382.0,35.5738,35.5738,35.3378,35.4008,243382.0
2016-05-12 11:30:00,45.04,45.24,45.04,45.12,88294.0,35.4244,35.5817,35.4244,35.4873,88294.0
2016-05-12 12:00:00,45.13,45.4,45.12,45.37,134399.0,35.4951,35.7075,35.4873,35.6839,134399.0
2016-05-12 12:30:00,45.37,45.48,45.3,45.48,95044.0,35.6839,35.7704,35.6288,35.7704,95044.0
2016-05-12 13:00:00,45.48,45.5,45.36,45.39,91854.0,35.7704,35.7861,35.676,35.6996,91854.0
2016-05-12 13:30:00,45.39,45.4,45.21,45.37,102361.0,35.6996,35.7075,35.5581,35.6839,102361.0
2016-05-12 14:00:00,45.38,45.61,45.37,45.58,92692.0,35.6918,35.8727,35.6839,35.8491,92692.0
2016-05-12 14:30:00,45.58,45.8,45.53,45.79,160637.0,35.8491,36.0221,35.8097,36.0142,160637.0
2016-05-12 15:00:00,45.78,45.81,45.69,45.77,137075.0,36.0064,36.03,35.9356,35.9985,137075.0
2016-05-12 15:30:00,45.77,45.8,45.58,45.63,312828.0,35.9985,36.0221,35.8491,35.8884,312828.0
2016-05-13 09:30:00,45.25,45.75,45.16,45.47,234874.0,35.5895,35.9828,35.5187,35.7625,234874.0
2016-05-13 10:00:00,45.48,45.64,45.24,45.44,165852.0,35.7704,35.8963,35.5817,35.739,165852.0
2016-05-13 10:30:00,45.43,45.62,45.29,45.59,95610.0,35.7311,35.8805,35.621,35.8569,95610.0
2016-05-13 11:00:00,45.6,45.76,45.55,45.7,118461.0,35.8648,35.9906,35.8255,35.9434,118461.0
2016-05-13 11:30:00,45.71,45.71,45.47,45.5,176032.0,35.9513,35.9513,35.7625,35.7861,176032.0
2016-05-13 12:00:00,45.51,45.7,45.51,45.68,101296.0,35.794,35.9434,35.794,35.9277,101296.0
2016-05-13 12:30:00,45.68,45.68,45.32,45.34,107187.0,35.9277,35.9277,35.6446,35.6603,107187.0
2016-05-13 13:00:00,45.34,45.49,45.24,45.25,169292.0,35.6603,35.7783,35.5817,35.5895,169292.0
2016-05-13 13:30:00,45.23,45.27,45.02,45.06,192816.0,35.5738,35.6052,35.4086,35.4401,192816.0
2016-05-13 14:00:00,45.05,45.18,44.94,45.02,105614.0,35.4322,35.5345,35.3457,35.4086,105614.0
2016-05-13 14:30:00,45.01,45.02,44.88,44.98,124206.0,35.4008,35.4086,35.2985,35.3772,124206.0
2016-05-13 15:00:00,44.98,45.03,44.91,44.91,146961.0,35.3772,35.4165,35.3221,35.3221,146961.0
2016-05-13 15:30:00,44.92,44.97,44.88,44.89,369907.0,35.33,35.3693,35.2985,35.3064,369907.0
2016-05-16 09:30:00,44.92,45.5,44.86,45.44,461774.0,35.33,35.7861,35.2828,35.739,461774.0
2016-05-16 10:00:00,45.44,45.99,45.44,45.81,382181.0,35.739,36.1715,35.739,36.03,382181.0
2016-05-16 10:30:00,45.83,45.83,45.59,45.72,170036.0,36.0457,36.0457,35.8569,35.9592,170036.0
2016-05-16 11:00:00,45.71,45.79,45.48,45.65,142794.0,35.9513,36.0142,35.7704,35.9041,142794.0
2016-05-16 11:30:00,45.65,45.75,45.56,45.74,122392.0,35.9041,35.9828,35.8333,35.9749,122392.0
2016-05-16 12:00:00,45.74,45.74,45.47,45.49,103940.0,35.9749,35.9749,35.7625,35.7783,103940.0
2016-05-16 12:30:00,45.49,45.58,45.44,45.58,80273.0,35.7783,35.8491,35.739,35.8491,80273.0
2016-05-16 13:00:00,45.59,45.69,45.57,45.64,157687.0,35.8569,35.9356,35.8412,35.8963,157687.0
2016-05-16 13:30:00,45.64,45.66,45.55,45.61,152261.0,35.8963,35.912,35.8255,35.8727,152261.0
2016-05-16 14:00:00,45.6,45.74,45.57,45.67,283102.0,35.8648,35.9749,35.8412,35.9199,283102.0
2016-05-16 14:30:00,45.68,45.74,45.65,45.7,128731.0,35.9277,35.9749,35.9041,35.9434,128731.0
2016-05-16 15:00:00,45.7,45.77,45.66,45.71,140264.0,35.9434,35.9985,35.912,35.9513,140264.0
2016-05-16 15:30:00,45.71,45.72,45.49,45.57,412418.0,35.9513,35.9592,35.7783,35.8412,412418.0
2016-05-17 09:30:00,45.51,45.83,45.28,45.81,189758.0,35.794,36.0457,35.6131,36.03,189758.0
2016-05-17 10:00:00,45.79,45.92,45.58,45.9,139180.0,36.0142,36.1165,35.8491,36.1007,139180.0
2016-05-17 10:30:00,45.89,46.04,45.56,46.02,142458.0,36.0929,36.2109,35.8333,36.1951,142458.0
2016-05-17 11:00:00,46.02,46.17,45.95,46.0,160295.0,36.1951,36.3131,36.1401,36.1794,160295.0
2016-05-17 11:30:00,46.0,46.2,46.0,46.05,83957.0,36.1794,36.3367,36.1794,36.2187,83957.0
2016-05-17 12:00:00,46.06,46.15,45.91,46.03,92543.0,36.2266,36.2974,36.1086,36.203,92543.0
2016-05-17 12:30:00,46.02,46.05,45.91,45.93,56629.0,36.1951,36.2187,36.1086,36.1243,56629.0
2016-05-17 13:00:00,45.92,45.93,45.76,45.77,88023.0,36.1165,36.1243,35.9906,35.9985,88023.0
2016-05-17 13:30:00,45.76,45.8,45.45,45.45,123829.0,35.9906,36.0221,35.7468,35.7468,123829.0
2016-05-17 14:00:00,45.46,45.52,45.19,45.27,179102.0,35.7547,35.8019,35.5423,35.6052,179102.0
2016-05-17 14:30:00,45.28,45.31,45.16,45.28,160668.0,35.6131,35.6367,35.5187,35.6131,160668.0
2016-05-17 15:00:00,45.29,45.45,45.23,45.29,225285.0,35.621,35.7468,35.5738,35.621,225285.0
2016-05-17 15:30:00,45.29,45.46,45.29,45.42,498765.0,35.621,35.7547,35.621,35.7232,498765.0
2016-05-18 09:30:00,45.15,45.54,45.1,45.26,198341.0,35.5109,35.8176,35.4715,35.5974,198341.0
2016-05-18 10:00:00,45.24,45.76,45.15,45.76,170678.0,35.5817,35.9906,35.5109,35.9906,170678.0
2016-05-18 10:30:00,45.75,45.75,45.19,45.19,142395.0,35.9828,35.9828,35.5423,35.5423,142395.0
2016-05-18 11:00:00,45.21,45.3,45.06,45.2,154571.0,35.5581,35.6288,35.4401,35.5502,154571.0
2016-05-18 11:30:00,45.22,45.36,45.18,45.25,110329.0,35.5659,35.676,35.5345,35.5895,110329.0
2016-05-18 12:00:00,45.26,45.28,45.07,45.08,138303.0,35.5974,35.6131,35.4479,35.4558,138303.0
2016-05-18 12:30:00,45.09,45.21,45.09,45.2,124716.0,35.4637,35.5581,35.4637,35.5502,124716.0
2016-05-18 13:00:00,45.2,45.38,45.19,45.31,103142.0,35.5502,35.6918,35.5423,35.6367,103142.0
2016-05-18 13:30:00,45.31,45.43,45.27,45.29,98753.0,35.6367,35.7311,35.6052,35.621,98753.0
2016-05-18 14:00:00,45.22,45.22,44.76,44.78,168882.0,35.5659,35.5659,35.2041,35.2199,168882.0
2016-05-18 14:30:00,44.77,44.95,44.59,44.89,201886.0,35.212,35.3536,35.0704,35.3064,201886.0
2016-05-18 15:00:00,44.91,45.01,44.58,44.6,147177.0,35.3221,35.4008,35.0626,35.0783,147177.0
2016-05-18 15:30:00,44.6,44.83,44.6,44.83,354660.0,35.0783,35.2592,35.0783,35.2592,354660.0
2016-05-19 09:30:00,44.73,44.86,44.3,44.34,304080.0,35.1805,35.2828,34.8423,34.8738,304080.0
2016-05-19 10:00:00,44.36,44.6,44.33,44.58,140899.0,34.8895,35.0783,34.8659,35.0626,140899.0
2016-05-19 10:30:00,44.58,44.75,44.32,44.33,128215.0,35.0626,35.1963,34.8581,34.8659,128215.0
2016-05-19 11:00:00,44.34,44.51,44.24,44.44,166448.0,34.8738,35.0075,34.7951,34.9524,166448.0
2016-05-19 11:30:00,44.45,44.45,44.23,44.32,181789.0,34.9603,34.9603,34.7873,34.8581,181789.0
2016-05-19 12:00:00,44.33,44.48,44.27,44.33,129369.0,34.8659,34.9839,34.8187,34.8659,129369.0
2016-05-19 12:30:00,44.32,44.33,44.17,44.21,120244.0,34.8581,34.8659,34.7401,34.7715,120244.0
2016-05-19 13:00:00,44.22,44.39,44.1,44.14,134271.0,34.7794,34.9131,34.685,34.7165,134271.0
2016-05-19 13:30:00,44.14,44.3,44.07,44.19,314826.0,34.7165,34.8423,34.6614,34.7558,314826.0
2016-05-19 14:00:00,44.18,44.36,44.09,44.33,317089.0,34.748,34.8895,34.6772,34.8659,317089.0
2016-05-19 14:30:00,44.34,44.35,44.24,44.27,214363.0,34.8738,34.8817,34.7951,34.8187,214363.0
2016-05-19 15:00:00,44.27,44.33,44.16,44.22,412759.0,34.8187,34.8659,34.7322,34.7794,412759.0
2016-05-19 15:30:00,44.22,44.37,44.18,44.3,455088.0,34.7794,34.8974,34.748,34.8423,455088.0
2016-05-20 09:30:00,44.71,45.11,44.5,44.92,298717.0,35.1648,35.4794,34.9996,35.33,298717.0
2016-05-20 10:00:00,44.91,45.07,44.91,44.95,237225.0,35.3221,35.4479,35.3221,35.3536,237225.0
2016-05-20 10:30:00,44.95,45.11,44.9,45.0,125159.0,35.3536,35.4794,35.3142,35.3929,125159.0
2016-05-20 11:00:00,44.99,45.18,44.98,45.13,92713.0,35.385,35.5345,35.3772,35.4951,92713.0
2016-05-20 11:30:00,45.12,45.26,45.1,45.1,251081.0,35.4873,35.5974,35.4715,35.4715,251081.0
2016-05-20 12:00:00,45.09,45.23,45.09,45.19,197670.0,35.4637,35.5738,35.4637,35.5423,197670.0
2016-05-20 12:30:00,45.18,45.24,45.13,45.17,94664.0,35.5345,35.5817,35.4951,35.5266,94664.0
2016-05-20 13:00:00,45.18,45.23,45.04,45.06,104945.0,35.5345,35.5738,35.4244,35.4401,104945.0
2016-05-20 13:30:00,45.05,45.06,44.97,45.0,97813.0,35.4322,35.4401,35.3693,35.3929,97813.0
2016-05-20 14:00:00,45.0,45.12,44.99,45.05,92974.0,35.3929,35.4873,35.385,35.4322,92974.0
2016-05-20 14:30:00,45.06,45.08,44.99,44.99,110116.0,35.4401,35.4558,35.385,35.385,110116.0
2016-05-20 15:00:00,44.99,45.0,44.86,44.96,140410.0,35.385,35.3929,35.2828,35.3614,140410.0
2016-05-20 15:30:00,44.96,45.02,44.91,44.99,323835.0,35.3614,35.4086,35.3221,35.385,323835.0
2016-05-23 09:30:00,45.01,45.23,44.99,45.14,134012.0,35.4008,35.5738,35.385,35.503,134012.0
2016-05-23 10:00:00,45.17,45.28,45.05,45.21,154165.0,35.5266,35.6131,35.4322,35.5581,154165.0
2016-05-23 10:30:00,45.22,45.31,45.18,45.27,250169.0,35.5659,35.6367,35.5345,35.6052,250169.0
2016-05-23 11:00:00,45.26,45.31,45.23,45.28,264348.0,35.5974,35.6367,35.5738,35.6131,264348.0
2016-05-23 11:30:00,45.29,45.29,45.15,45.24,156819.0,35.621,35.621,35.5109,35.5817,156819.0
2016-05-23 12:00:00,45.23,45.32,45.19,45.26,107370.0,35.5738,35.6446,35.5423,35.5974,107370.0
2016-05-23 12:30:00,45.26,45.43,45.25,45.39,288015.0,35.5974,35.7311,35.5895,35.6996,288015.0
2016-05-23 13:00:00,45.39,45.46,45.34,45.37,122383.0,35.6996,35.7547,35.6603,35.6839,122383.0
2016-05-23 13:30:00,45.37,45.42,45.33,45.41,162679.0,35.6839,35.7232,35.6524,35.7154,162679.0
2016-05-23 14:00:00,45.42,45.47,45.3,45.35,189879.0,35.7232,35.7625,35.6288,35.6682,189879.0
2016-05-23 14:30:00,45.36,45.39,45.25,45.26,147533.0,35.676,35.6996,35.5895,35.5974,147533.0
2016-05-23 15:00:00,45.26,45.29,45.13,45.15,125408.0,35.5974,35.621,35.4951,35.5109,125408.0
2016-05-23 15:30:00,45.14,45.17,45.04,45.05,350087.0,35.503,35.5266,35.4244,35.4322,350087.0
2016-05-24 09:30:00,45.5,45.9,45.3,45.44,507899.0,35.7861,36.1007,35.6288,35.739,507899.0
2016-05-24 10:00:00,45.47,45.74,45.41,45.62,345978.0,35.7625,35.9749,35.7154,35.8805,345978.0
2016-05-24 10:30:00,45.61,45.68,45.48,45.61,175669.0,35.8727,35.9277,35.7704,35.8727,175669.0
2016-05-24 11:00:00,45.62,45.67,45.57,45.6,147244.0,35.8805,35.9199,35.8412,35.8648,147244.0
2016-05-24 11:30:00,45.6,45.68,45.56,45.67,96284.0,35.8648,35.9277,35.8333,35.9199,96284.0
2016-05-24 12:00:00,45.68,45.82,45.67,45.81,161746.0,35.9277,36.0378,35.9199,36.03,161746.0
2016-05-24 12:30:00,45.81,45.83,45.72,45.78,168355.0,36.03,36.0457,35.9592,36.0064,168355.0
2016-05-24 13:00:00,45.78,45.8,45.73,45.76,120526.0,36.0064,36.0221,35.967,35.9906,120526.0
2016-05-24 13:30:00,45.76,45.78,45.66,45.67,141868.0,35.9906,36.0064,35.912,35.9199,141868.0
2016-05-24 14:00:00,45.68,45.73,45.57,45.58,160569.0,35.9277,35.967,35.8412,35.8491,160569.0
2016-05-24 14:30:00,45.58,45.72,45.56,45.67,219319.0,35.8491,35.9592,35.8333,35.9199,219319.0
2016-05-24 15:00:00,45.66,45.69,45.57,45.6,261431.0,35.912,35.9356,35.8412,35.8648,261431.0
2016-05-24 15:30:00,45.61,45.64,45.53,45.55,397230.0,35.8727,35.8963,35.8097,35.8255,397230.0
2016-05-25 09:30:00,45.74,46.21,45.65,46.03,422819.0,35.9749,36.3446,35.9041,36.203,422819.0
2016-05-25 10:00:00,46.02,46.05,45.88,46.02,640556.0,36.1951,36.2187,36.085,36.1951,640556.0
2016-05-25 10:30:00,46.02,46.24,45.97,46.2,802456.0,36.1951,36.3682,36.1558,36.3367,802456.0
2016-05-25 11:00:00,46.2,46.3,46.2,46.24,501503.0,36.3367,36.4154,36.3367,36.3682,501503.0
2016-05-25 11:30:00,46.23,46.31,46.17,46.27,365715.0,36.3603,36.4232,36.3131,36.3918,365715.0
2016-05-25 12:00:00,46.28,46.33,46.24,46.3,314299.0,36.3996,36.4389,36.3682,36.4154,314299.0
2016-05-25 12:30:00,46.3,46.35,46.25,46.3,262399.0,36.4154,36.4547,36.376,36.4154,262399.0
2016-05-25 13:00:00,46.3,46.43,46.24,46.37,258391.0,36.4154,36.5176,36.3682,36.4704,258391.0
2016-05-25 13:30:00,46.38,46.45,46.32,46.45,154744.0,36.4783,36.5333,36.4311,36.5333,154744.0
2016-05-25 14:00:00,46.45,46.48,46.39,46.46,198591.0,36.5333,36.5569,36.4861,36.5412,198591.0
2016-05-25 14:30:00,46.45,46.56,46.42,46.44,262874.0,36.5333,36.6198,36.5097,36.5255,262874.0
2016-05-25 15:00:00,46.44,46.46,46.27,46.46,242606.0,36.5255,36.5412,36.3918,36.5412,242606.0
2016-05-25 15:30:00,46.47,46.47,46.21,46.29,470956.0,36.5491,36.5491,36.3446,36.4075,470956.0
2016-05-26 09:30:00,46.42,46.52,45.26,45.29,260734.0,36.5097,36.5884,35.5974,35.621,260734.0
2016-05-26 10:00:00,45.29,45.61,45.28,45.45,284170.0,35.621,35.8727,35.6131,35.7468,284170.0
2016-05-26 10:30:00,45.45,45.57,45.05,45.05,247887.0,35.7468,35.8412,35.4322,35.4322,247887.0
2016-05-26 11:00:00,45.05,45.2,44.9,45.2,321863.0,35.4322,35.5502,35.3142,35.5502,321863.0
2016-05-26 11:30:00,45.2,45.3,45.08,45.29,159143.0,35.5502,35.6288,35.4558,35.621,159143.0
2016-05-26 12:00:00,45.3,45.42,45.25,45.39,175305.0,35.6288,35.7232,35.5895,35.6996,175305.0
2016-05-26 12:30:00,45.38,45.45,45.27,45.27,187858.0,35.6918,35.7468,35.6052,35.6052,187858.0
2016-05-26 13:00:00,45.28,45.38,45.22,45.27,121845.0,35.6131,35.6918,35.5659,35.6052,121845.0
2016-05-26 13:30:00,45.27,45.29,45.2,45.27,159343.0,35.6052,35.621,35.5502,35.6052,159343.0
2016-05-26 14:00:00,45.26,45.36,45.24,45.36,212160.0,35.5974,35.676,35.5817,35.676,212160.0
2016-05-26 14:30:00,45.36,45.45,45.32,45.43,150953.0,35.676,35.7468,35.6446,35.7311,150953.0
2016-05-26 15:00:00,45.42,45.48,45.39,45.45,151263.0,35.7232,35.7704,35.6996,35.7468,151263.0
2016-05-26 15:30:00,45.45,45.51,45.39,45.41,385606.0,35.7468,35.794,35.6996,35.7154,385606.0
2016-05-27 09:30:00,45.49,45.86,45.27,45.75,273491.0,35.7783,36.0693,35.6052,35.9828,273491.0
2016-05-27 10:00:00,45.73,46.08,45.7,46.07,446967.0,35.967,36.2423,35.9434,36.2345,446967.0
2016-05-27 10:30:00,46.08,46.4,46.08,46.38,305507.0,36.2423,36.494,36.2423,36.4783,305507.0
2016-05-27 11:00:00,46.36,46.48,46.22,46.45,272528.0,36.4625,36.5569,36.3524,36.5333,272528.0
2016-05-27 11:30:00,46.44,46.47,46.38,46.42,220479.0,36.5255,36.5491,36.4783,36.5097,220479.0
2016-05-27 12:00:00,46.43,46.43,46.29,46.35,127487.0,36.5176,36.5176,36.4075,36.4547,127487.0
2016-05-27 12:30:00,46.34,46.35,46.2,46.21,115197.0,36.4468,36.4547,36.3367,36.3446,115197.0
2016-05-27 13:00:00,46.2,46.21,46.09,46.13,142588.0,36.3367,36.3446,36.2502,36.2816,142588.0
2016-05-27 13:30:00,46.14,46.2,46.03,46.1,156505.0,36.2895,36.3367,36.203,36.2581,156505.0
2016-05-27 14:00:00,46.1,46.11,45.94,46.06,139543.0,36.2581,36.2659,36.1322,36.2266,139543.0
2016-05-27 14:30:00,46.07,46.09,45.95,45.96,149020.0,36.2345,36.2502,36.1401,36.1479,149020.0
2016-05-27 15:00:00,45.97,46.12,45.97,46.05,142547.0,36.1558,36.2738,36.1558,36.2187,142547.0
2016-05-27 15:30:00,46.05,46.25,46.05,46.19,656468.0,36.2187,36.376,36.2187,36.3288,656468.0
2016-05-31 09:30:00,46.37,46.67,46.2,46.35,190544.0,36.4704,36.7064,36.3367,36.4547,190544.0
2016-05-31 10:00:00,46.36,46.44,46.14,46.17,154818.0,36.4625,36.5255,36.2895,36.3131,154818.0
2016-05-31 10:30:00,46.18,46.23,45.97,46.05,128555.0,36.321,36.3603,36.1558,36.2187,128555.0
2016-05-31 11:00:00,46.05,46.34,45.96,46.23,150659.0,36.2187,36.4468,36.1479,36.3603,150659.0
2016-05-31 11:30:00,46.24,46.27,46.06,46.17,87934.0,36.3682,36.3918,36.2266,36.3131,87934.0
2016-05-31 12:00:00,46.18,46.34,46.1,46.32,94727.0,36.321,36.4468,36.2581,36.4311,94727.0
2016-05-31 12:30:00,46.32,46.41,46.3,46.34,106790.0,36.4311,36.5019,36.4154,36.4468,106790.0
2016-05-31 13:00:00,46.33,46.5,46.31,46.5,108287.0,36.4389,36.5727,36.4232,36.5727,108287.0
2016-05-31 13:30:00,46.5,46.54,46.37,46.4,141159.0,36.5727,36.6041,36.4704,36.494,141159.0
2016-05-31 14:00:00,46.39,46.4,46.18,46.26,136517.0,36.4861,36.494,36.321,36.3839,136517.0
2016-05-31 14:30:00,46.27,46.27,46.18,46.19,103412.0,36.3918,36.3918,36.321,36.3288,103412.0
2016-05-31 15:00:00,46.18,46.26,46.13,46.23,109118.0,36.321,36.3839,36.2816,36.3603,109118.0
2016-05-31 15:30:00,46.23,46.28,46.18,46.23,373235.0,36.3603,36.3996,36.321,36.3603,373235.0
2016-06-01 09:30:00,45.08,46.33,45.08,46.27,608938.0,35.4558,36.4389,35.4558,36.3918,608938.0
2016-06-01 10:00:00,46.28,46.38,46.02,46.21,230275.0,36.3996,36.4783,36.1951,36.3446,230275.0
2016-06-01 10:30:00,46.22,46.27,45.95,46.12,168599.0,36.3524,36.3918,36.1401,36.2738,168599.0
2016-06-01 11:00:00,46.12,46.35,46.11,46.24,118403.0,36.2738,36.4547,36.2659,36.3682,118403.0
2016-06-01 11:30:00,46.24,46.25,46.07,46.15,165447.0,36.3682,36.376,36.2345,36.2974,165447.0
2016-06-01 12:00:00,46.14,46.29,46.1,46.26,91179.0,36.2895,36.4075,36.2581,36.3839,91179.0
2016-06-01 12:30:00,46.25,46.38,46.18,46.36,116792.0,36.376,36.4783,36.321,36.4625,116792.0
2016-06-01 13:00:00,46.36,46.49,46.32,46.4,152291.0,36.4625,36.5648,36.4311,36.494,152291.0
2016-06-01 13:30:00,46.41,46.42,46.31,46.41,104298.0,36.5019,36.5097,36.4232,36.5019,104298.0
2016-06-01 14:00:00,46.39,46.48,46.33,46.44,150885.0,36.4861,36.5569,36.4389,36.5255,150885.0
2016-06-01 14:30:00,46.44,46.53,46.44,46.46,113807.0,36.5255,36.5962,36.5255,36.5412,113807.0
2016-06-01 15:00:00,46.47,46.5,46.41,46.44,107377.0,36.5491,36.5727,36.5019,36.5255,107377.0
2016-06-01 15:30:00,46.44,46.45,46.35,46.37,353622.0,36.5255,36.5333,36.4547,36.4704,353622.0
2016-06-02 09:30:00,46.19,46.69,46.13,46.66,197621.0,36.3288,36.7221,36.2816,36.6985,197621.0
2016-06-02 10:00:00,46.68,46.8,46.51,46.62,239002.0,36.7142,36.8086,36.5805,36.667,239002.0
2016-06-02 10:30:00,46.6,46.69,46.58,46.64,189737.0,36.6513,36.7221,36.6356,36.6828,189737.0
2016-06-02 11:00:00,46.65,46.72,46.43,46.47,411265.0,36.6906,36.7457,36.5176,36.5491,411265.0
2016-06-02 11:30:00,46.47,46.94,46.42,46.9,303746.0,36.5491,36.9187,36.5097,36.8873,303746.0
2016-06-02 12:00:00,46.9,46.93,46.74,46.75,118458.0,36.8873,36.9109,36.7614,36.7693,118458.0
2016-06-02 12:30:00,46.75,46.82,46.54,46.57,144026.0,36.7693,36.8243,36.6041,36.6277,144026.0
2016-06-02 13:00:00,46.58,46.64,46.51,46.58,163191.0,36.6356,36.6828,36.5805,36.6356,163191.0
2016-06-02 13:30:00,46.58,46.75,46.57,46.71,152506.0,36.6356,36.7693,36.6277,36.7378,152506.0
2016-06-02 14:00:00,46.7,46.84,46.65,46.78,308901.0,36.73,36.8401,36.6906,36.7929,308901.0
2016-06-02 14:30:00,46.78,46.82,46.57,46.66,474896.0,36.7929,36.8243,36.6277,36.6985,474896.0
2016-06-02 15:00:00,46.67,46.72,46.52,46.72,188924.0,36.7064,36.7457,36.5884,36.7457,188924.0
2016-06-02 15:30:00,46.72,46.78,46.7,46.76,309239.0,36.7457,36.7929,36.73,36.7771,309239.0
2016-06-03 09:30:00,46.72,46.72,46.18,46.42,520983.0,36.7457,36.7457,36.321,36.5097,520983.0
2016-06-03 10:00:00,46.4,46.41,45.89,46.0,349624.0,36.494,36.5019,36.0929,36.1794,349624.0
2016-06-03 10:30:00,45.99,46.27,45.97,46.21,402124.0,36.1715,36.3918,36.1558,36.3446,402124.0
2016-06-03 11:00:00,46.22,46.37,46.19,46.34,223689.0,36.3524,36.4704,36.3288,36.4468,223689.0
2016-06-03 11:30:00,46.35,46.74,46.34,46.7,281751.0,36.4547,36.7614,36.4468,36.73,281751.0
2016-06-03 12:00:00,46.7,46.71,46.51,46.6,182244.0,36.73,36.7378,36.5805,36.6513,182244.0
2016-06-03 12:30:00,46.6,46.68,46.46,46.47,174621.0,36.6513,36.7142,36.5412,36.5491,174621.0
2016-06-03 13:00:00,46.48,46.62,46.45,46.51,212410.0,36.5569,36.667,36.5333,36.5805,212410.0
2016-06-03 13:30:00,46.52,46.55,46.47,46.54,143354.0,36.5884,36.612,36.5491,36.6041,143354.0
2016-06-03 14:00:00,46.54,46.7,46.45,46.69,193972.0,36.6041,36.73,36.5333,36.7221,193972.0
2016-06-03 14:30:00,46.69,46.94,46.65,46.92,267323.0,36.7221,36.9187,36.6906,36.903,267323.0
2016-06-03 15:00:00,46.93,46.97,46.81,46.94,178609.0,36.9109,36.9423,36.8165,36.9187,178609.0
2016-06-03 15:30:00,46.95,46.95,46.72,46.75,573432.0,36.9266,36.9266,36.7457,36.7693,573432.0
2016-06-06 09:30:00,46.31,46.6,45.86,46.18,508472.0,36.4232,36.6513,36.0693,36.321,508472.0
2016-06-06 10:00:00,46.19,46.26,45.93,45.97,343485.0,36.3288,36.3839,36.1243,36.1558,343485.0
2016-06-06 10:30:00,45.97,46.16,45.92,46.03,180167.0,36.1558,36.3052,36.1165,36.203,180167.0
2016-06-06 11:00:00,46.03,46.19,46.03,46.14,181598.0,36.203,36.3288,36.203,36.2895,181598.0
2016-06-06 11:30:00,46.15,46.28,46.12,46.26,252267.0,36.2974,36.3996,36.2738,36.3839,252267.0
2016-06-06 12:00:00,46.25,46.31,46.17,46.3,192022.0,36.376,36.4232,36.3131,36.4154,192022.0
2016-06-06 12:30:00,46.3,46.32,46.21,46.3,193005.0,36.4154,36.4311,36.3446,36.4154,193005.0
2016-06-06 13:00:00,46.3,46.41,46.29,46.39,150832.0,36.4154,36.5019,36.4075,36.4861,150832.0
2016-06-06 13:30:00,46.39,46.5,46.35,46.45,137795.0,36.4861,36.5727,36.4547,36.5333,137795.0
2016-06-06 14:00:00,46.45,46.65,46.43,46.63,214169.0,36.5333,36.6906,36.5176,36.6749,214169.0
2016-06-06 14:30:00,46.62,46.75,46.58,46.7,290162.0,36.667,36.7693,36.6356,36.73,290162.0
2016-06-06 15:00:00,46.7,46.74,46.61,46.62,262674.0,36.73,36.7614,36.6592,36.667,262674.0
2016-06-06 15:30:00,46.62,46.64,46.52,46.61,555852.0,36.667,36.6828,36.5884,36.6592,555852.0
2016-06-07 09:30:00,46.55,47.45,46.5,47.39,501629.0,36.612,37.3198,36.5727,37.2726,501629.0
2016-06-07 10:00:00,47.39,47.63,47.23,47.34,540819.0,37.2726,37.4614,37.1468,37.2333,540819.0
2016-06-07 10:30:00,47.36,47.57,47.13,47.18,379708.0,37.2491,37.4142,37.0682,37.1075,379708.0
2016-06-07 11:00:00,47.17,47.34,47.14,47.25,349487.0,37.0996,37.2333,37.076,37.1625,349487.0
2016-06-07 11:30:00,47.26,47.33,47.22,47.28,151938.0,37.1704,37.2255,37.1389,37.1861,151938.0
2016-06-07 12:00:00,47.28,47.41,47.27,47.39,101975.0,37.1861,37.2884,37.1783,37.2726,101975.0
2016-06-07 12:30:00,47.39,47.58,47.37,47.55,124503.0,37.2726,37.4221,37.2569,37.3985,124503.0
2016-06-07 13:00:00,47.55,47.66,47.52,47.63,209590.0,37.3985,37.485,37.3749,37.4614,209590.0
2016-06-07 13:30:00,47.64,47.73,47.52,47.58,201325.0,37.4693,37.5401,37.3749,37.4221,201325.0
2016-06-07 14:00:00,47.58,47.73,47.53,47.7,140178.0,37.4221,37.5401,37.3828,37.5165,140178.0
2016-06-07 14:30:00,47.7,47.71,47.5,47.55,180142.0,37.5165,37.5243,37.3592,37.3985,180142.0
2016-06-07 15:00:00,47.55,47.57,47.48,47.54,306269.0,37.3985,37.4142,37.3434,37.3906,306269.0
2016-06-07 15:30:00,47.55,47.55,47.36,47.38,633591.0,37.3985,37.3985,37.2491,37.2648,633591.0
2016-06-08 09:30:00,47.67,48.19,47.55,48.15,547818.0,37.4929,37.9019,37.3985,37.8704,547818.0
2016-06-08 10:00:00,48.16,48.19,47.5,47.53,395322.0,37.8783,37.9019,37.3592,37.3828,395322.0
2016-06-08 10:30:00,47.51,47.64,47.33,47.39,220205.0,37.367,37.4693,37.2255,37.2726,220205.0
2016-06-08 11:00:00,47.39,47.42,47.15,47.39,218745.0,37.2726,37.2962,37.0839,37.2726,218745.0
2016-06-08 11:30:00,47.41,47.77,47.38,47.7,329701.0,37.2884,37.5715,37.2648,37.5165,329701.0
2016-06-08 12:00:00,47.71,47.73,47.57,47.68,88811.0,37.5243,37.5401,37.4142,37.5007,88811.0
2016-06-08 12:30:00,47.69,47.71,47.57,47.69,157637.0,37.5086,37.5243,37.4142,37.5086,157637.0
2016-06-08 13:00:00,47.69,47.72,47.58,47.58,130719.0,37.5086,37.5322,37.4221,37.4221,130719.0
2016-06-08 13:30:00,47.58,47.62,47.54,47.6,102268.0,37.4221,37.4535,37.3906,37.4378,102268.0
2016-06-08 14:00:00,47.59,47.69,47.58,47.68,147497.0,37.4299,37.5086,37.4221,37.5007,147497.0
2016-06-08 14:30:00,47.68,47.77,47.59,47.63,149139.0,37.5007,37.5715,37.4299,37.4614,149139.0
2016-06-08 15:00:00,47.63,47.69,47.55,47.58,146307.0,37.4614,37.5086,37.3985,37.4221,146307.0
2016-06-08 15:30:00,47.59,47.65,47.56,47.6,305833.0,37.4299,37.4771,37.4064,37.4378,305833.0
2016-06-09 09:30:00,47.41,47.63,47.05,47.58,302598.0,37.2884,37.4614,37.0052,37.4221,302598.0
2016-06-09 10:00:00,47.59,47.73,47.44,47.51,187041.0,37.4299,37.5401,37.312,37.367,187041.0
2016-06-09 10:30:00,47.51,47.6,47.36,47.43,99619.0,37.367,37.4378,37.2491,37.3041,99619.0
2016-06-09 11:00:00,47.43,47.55,47.41,47.55,108717.0,37.3041,37.3985,37.2884,37.3985,108717.0
2016-06-09 11:30:00,47.55,47.55,47.43,47.45,99933.0,37.3985,37.3985,37.3041,37.3198,99933.0
2016-06-09 12:00:00,47.45,47.48,47.37,47.39,175012.0,37.3198,37.3434,37.2569,37.2726,175012.0
2016-06-09 12:30:00,47.39,47.44,47.37,47.38,177174.0,37.2726,37.312,37.2569,37.2648,177174.0
2016-06-09 13:00:00,47.38,47.43,47.35,47.4,86564.0,37.2648,37.3041,37.2412,37.2805,86564.0
2016-06-09 13:30:00,47.4,47.44,47.26,47.33,89854.0,37.2805,37.312,37.1704,37.2255,89854.0
2016-06-09 14:00:00,47.33,47.37,47.27,47.33,103260.0,37.2255,37.2569,37.1783,37.2255,103260.0
2016-06-09 14:30:00,47.33,47.43,47.31,47.37,89452.0,37.2255,37.3041,37.2097,37.2569,89452.0
2016-06-09 15:00:00,47.36,47.37,47.27,47.29,135258.0,37.2491,37.2569,37.1783,37.194,135258.0
2016-06-09 15:30:00,47.29,47.34,47.25,47.27,265124.0,37.194,37.2333,37.1625,37.1783,265124.0
2016-06-10 09:30:00,46.52,46.69,46.25,46.39,381403.0,36.5884,36.7221,36.376,36.4861,381403.0
2016-06-10 10:00:00,46.39,46.47,46.22,46.37,258014.0,36.4861,36.5491,36.3524,36.4704,258014.0
2016-06-10 10:30:00,46.37,46.55,46.36,46.46,194895.0,36.4704,36.612,36.4625,36.5412,194895.0
2016-06-10 11:00:00,46.46,46.69,46.41,46.65,165512.0,36.5412,36.7221,36.5019,36.6906,165512.0
2016-06-10 11:30:00,46.65,46.69,46.56,46.56,131727.0,36.6906,36.7221,36.6198,36.6198,131727.0
2016-06-10 12:00:00,46.57,46.59,46.43,46.49,136780.0,36.6277,36.6434,36.5176,36.5648,136780.0
2016-06-10 12:30:00,46.5,46.5,46.39,46.47,273229.0,36.5727,36.5727,36.4861,36.5491,273229.0
2016-06-10 13:00:00,46.46,46.47,46.36,46.36,223935.0,36.5412,36.5491,36.4625,36.4625,223935.0
2016-06-10 13:30:00,46.36,46.38,46.16,46.17,228393.0,36.4625,36.4783,36.3052,36.3131,228393.0
2016-06-10 14:00:00,46.16,46.22,46.14,46.17,183441.0,36.3052,36.3524,36.2895,36.3131,183441.0
2016-06-10 14:30:00,46.18,46.28,46.14,46.16,242619.0,36.321,36.3996,36.2895,36.3052,242619.0
2016-06-10 15:00:00,46.16,46.29,46.11,46.27,294634.0,36.3052,36.4075,36.2659,36.3918,294634.0
2016-06-10 15:30:00,46.28,46.32,46.21,46.25,608560.0,36.3996,36.4311,36.3446,36.376,608560.0
2016-06-13 09:30:00,45.99,46.72,45.8,46.62,557351.0,36.1715,36.7457,36.0221,36.667,557351.0
2016-06-13 10:00:00,46.62,46.72,46.42,46.62,310812.0,36.667,36.7457,36.5097,36.667,310812.0
2016-06-13 10:30:00,46.61,46.79,46.37,46.39,291227.0,36.6592,36.8007,36.4704,36.4861,291227.0
2016-06-13 11:00:00,46.38,46.67,46.38,46.64,268227.0,36.4783,36.7064,36.4783,36.6828,268227.0
2016-06-13 11:30:00,46.63,46.68,46.49,46.51,153035.0,36.6749,36.7142,36.5648,36.5805,153035.0
2016-06-13 12:00:00,46.5,46.62,46.45,46.59,112321.0,36.5727,36.667,36.5333,36.6434,112321.0
2016-06-13 12:30:00,46.58,46.62,46.45,46.61,134383.0,36.6356,36.667,36.5333,36.6592,134383.0
2016-06-13 13:00:00,46.61,46.64,46.38,46.45,134352.0,36.6592,36.6828,36.4783,36.5333,134352.0
2016-06-13 13:30:00,46.46,46.49,46.26,46.26,90399.0,36.5412,36.5648,36.3839,36.3839,90399.0
2016-06-13 14:00:00,46.28,46.4,46.27,46.39,108962.0,36.3996,36.494,36.3918,36.4861,108962.0
2016-06-13 14:30:00,46.38,46.62,46.37,46.44,120758.0,36.4783,36.667,36.4704,36.5255,120758.0
2016-06-13 15:00:00,46.43,46.49,46.15,46.17,238147.0,36.5176,36.5648,36.2974,36.3131,238147.0
2016-06-13 15:30:00,46.16,46.2,45.97,46.0,394476.0,36.3052,36.3367,36.1558,36.1794,394476.0
2016-06-14 09:30:00,45.78,46.28,45.6,46.21,312659.0,36.0064,36.3996,35.8648,36.3446,312659.0
2016-06-14 10:00:00,46.23,46.25,45.91,45.99,170273.0,36.3603,36.376,36.1086,36.1715,170273.0
2016-06-14 10:30:00,45.98,46.07,45.86,45.86,136326.0,36.1637,36.2345,36.0693,36.0693,136326.0
2016-06-14 11:00:00,45.86,45.9,45.5,45.77,331986.0,36.0693,36.1007,35.7861,35.9985,331986.0
2016-06-14 11:30:00,45.75,46.28,45.75,46.28,306313.0,35.9828,36.3996,35.9828,36.3996,306313.0
2016-06-14 12:00:00,46.28,46.7,46.24,46.65,277935.0,36.3996,36.73,36.3682,36.6906,277935.0
2016-06-14 12:30:00,46.65,46.72,46.56,46.63,267139.0,36.6906,36.7457,36.6198,36.6749,267139.0
2016-06-14 13:00:00,46.64,46.65,46.5,46.5,109217.0,36.6828,36.6906,36.5727,36.5727,109217.0
2016-06-14 13:30:00,46.51,46.75,46.49,46.54,270971.0,36.5805,36.7693,36.5648,36.6041,270971.0
2016-06-14 14:00:00,46.54,46.67,46.53,46.65,201574.0,36.6041,36.7064,36.5962,36.6906,201574.0
2016-06-14 14:30:00,46.65,46.68,46.57,46.61,221257.0,36.6906,36.7142,36.6277,36.6592,221257.0
2016-06-14 15:00:00,46.61,46.87,46.56,46.85,325405.0,36.6592,36.8637,36.6198,36.8479,325405.0
2016-06-14 15:30:00,46.84,46.94,46.77,46.9,891136.0,36.8401,36.9187,36.785,36.8873,891136.0
2016-06-15 09:30:00,46.97,47.05,46.68,47.01,325419.0,36.9423,37.0052,36.7142,36.9738,325419.0
2016-06-15 10:00:00,47.03,47.41,47.02,47.23,248586.0,36.9895,37.2884,36.9816,37.1468,248586.0
2016-06-15 10:30:00,47.23,47.36,46.99,47.16,484652.0,37.1468,37.2491,36.958,37.0917,484652.0
2016-06-15 11:00:00,47.15,47.46,47.13,47.25,276515.0,37.0839,37.3277,37.0682,37.1625,276515.0
2016-06-15 11:30:00,47.24,47.42,47.12,47.4,142724.0,37.1547,37.2962,37.0603,37.2805,142724.0
2016-06-15 12:00:00,47.4,47.47,47.32,47.46,159123.0,37.2805,37.3356,37.2176,37.3277,159123.0
2016-06-15 12:30:00,47.45,47.52,47.43,47.44,150370.0,37.3198,37.3749,37.3041,37.312,150370.0
2016-06-15 13:00:00,47.45,47.51,47.42,47.48,168685.0,37.3198,37.367,37.2962,37.3434,168685.0
2016-06-15 13:30:00,47.48,47.52,47.42,47.44,188386.0,37.3434,37.3749,37.2962,37.312,188386.0
2016-06-15 14:00:00,47.44,47.56,47.04,47.04,193153.0,37.312,37.4064,36.9974,36.9974,193153.0
2016-06-15 14:30:00,47.04,47.17,46.99,47.13,184459.0,36.9974,37.0996,36.958,37.0682,184459.0
2016-06-15 15:00:00,47.15,47.32,47.12,47.24,130947.0,37.0839,37.2176,37.0603,37.1547,130947.0
2016-06-15 15:30:00,47.24,47.25,46.9,46.96,381516.0,37.1547,37.1625,36.8873,36.9344,381516.0
2016-06-16 09:30:00,46.5,46.66,46.2,46.22,375863.0,36.5727,36.6985,36.3367,36.3524,375863.0
2016-06-16 10:00:00,46.22,46.37,46.04,46.19,270105.0,36.3524,36.4704,36.2109,36.3288,270105.0
2016-06-16 10:30:00,46.21,46.24,46.05,46.22,122399.0,36.3446,36.3682,36.2187,36.3524,122399.0
2016-06-16 11:00:00,46.22,46.47,46.17,46.42,124476.0,36.3524,36.5491,36.3131,36.5097,124476.0
2016-06-16 11:30:00,46.42,46.46,46.11,46.11,149577.0,36.5097,36.5412,36.2659,36.2659,149577.0
2016-06-16 12:00:00,46.12,46.36,46.08,46.32,132218.0,36.2738,36.4625,36.2423,36.4311,132218.0
2016-06-16 12:30:00,46.32,46.48,46.25,46.35,125031.0,36.4311,36.5569,36.376,36.4547,125031.0
2016-06-16 13:00:00,46.37,46.48,46.3,46.38,132755.0,36.4704,36.5569,36.4154,36.4783,132755.0
2016-06-16 13:30:00,46.38,46.48,46.24,46.26,180147.0,36.4783,36.5569,36.3682,36.3839,180147.0
2016-06-16 14:00:00,46.26,46.54,46.24,46.41,250916.0,36.3839,36.6041,36.3682,36.5019,250916.0
2016-06-16 14:30:00,46.41,46.53,46.41,46.44,266413.0,36.5019,36.5962,36.5019,36.5255,266413.0
2016-06-16 15:00:00,46.45,46.53,46.44,46.52,367222.0,36.5333,36.5962,36.5255,36.5884,367222.0
2016-06-16 15:30:00,46.52,46.55,46.46,46.48,531345.0,36.5884,36.612,36.5412,36.5569,531345.0
2016-06-17 09:30:00,46.71,47.18,46.55,46.9,432407.0,36.7378,37.1075,36.612,36.8873,432407.0
2016-06-17 10:00:00,46.89,47.19,46.8,46.99,215482.0,36.8794,37.1153,36.8086,36.958,215482.0
2016-06-17 10:30:00,46.97,47.05,46.88,46.93,203827.0,36.9423,37.0052,36.8715,36.9109,203827.0
2016-06-17 11:00:00,46.93,46.94,46.63,46.63,148117.0,36.9109,36.9187,36.6749,36.6749,148117.0
2016-06-17 11:30:00,46.63,46.73,46.55,46.66,159397.0,36.6749,36.7536,36.612,36.6985,159397.0
2016-06-17 12:00:00,46.65,46.8,46.62,46.75,177988.0,36.6906,36.8086,36.667,36.7693,177988.0
2016-06-17 12:30:00,46.76,46.77,46.68,46.73,87418.0,36.7771,36.785,36.7142,36.7536,87418.0
2016-06-17 13:00:00,46.73,46.82,46.65,46.78,114739.0,36.7536,36.8243,36.6906,36.7929,114739.0
2016-06-17 13:30:00,46.78,46.94,46.73,46.91,147046.0,36.7929,36.9187,36.7536,36.8951,147046.0
2016-06-17 14:00:00,46.91,47.04,46.84,47.02,132277.0,36.8951,36.9974,36.8401,36.9816,132277.0
2016-06-17 14:30:00,47.01,47.04,46.91,46.98,138318.0,36.9738,36.9974,36.8951,36.9502,138318.0
2016-06-17 15:00:00,46.99,47.01,46.85,46.93,203728.0,36.958,36.9738,36.8479,36.9109,203728.0
2016-06-17 15:30:00,46.93,47.0,46.9,46.95,542828.0,36.9109,36.9659,36.8873,36.9266,542828.0
2016-06-20 09:30:00,46.72,46.96,45.94,46.01,683546.0,37.3428,37.5346,36.7193,36.7753,683546.0
2016-06-20 10:00:00,46.01,46.21,45.65,45.7,524275.0,36.7753,36.9351,36.4875,36.5275,524275.0
2016-06-20 10:30:00,45.69,45.74,45.45,45.57,405098.0,36.5195,36.5595,36.3277,36.4236,405098.0
2016-06-20 11:00:00,45.57,45.62,45.32,45.33,396660.0,36.4236,36.4636,36.2238,36.2318,396660.0
2016-06-20 11:30:00,45.33,45.38,45.05,45.24,339690.0,36.2318,36.2717,36.008,36.1598,339690.0
2016-06-20 12:00:00,45.24,45.38,45.23,45.27,220299.0,36.1598,36.2717,36.1518,36.1838,220299.0
2016-06-20 12:30:00,45.27,45.31,45.09,45.11,230950.0,36.1838,36.2158,36.0399,36.0559,230950.0
2016-06-20 13:00:00,45.11,45.16,45.0,45.04,362653.0,36.0559,36.0959,35.968,36.0,362653.0
2016-06-20 13:30:00,45.03,45.11,45.02,45.09,208551.0,35.992,36.0559,35.984,36.0399,208551.0
2016-06-20 14:00:00,45.09,45.11,44.79,44.83,463232.0,36.0399,36.0559,35.8001,35.8321,463232.0
2016-06-20 14:30:00,44.83,44.89,44.75,44.86,301732.0,35.8321,35.8801,35.7682,35.8561,301732.0
2016-06-20 15:00:00,44.86,44.87,44.5,44.51,537925.0,35.8561,35.8641,35.5684,35.5763,537925.0
2016-06-20 15:30:00,44.51,44.54,44.22,44.29,1249455.0,35.5763,35.6003,35.3445,35.4005,1249455.0
2016-06-21 09:30:00,44.42,44.75,43.88,44.74,643649.0,35.5044,35.7682,35.0728,35.7602,643649.0
2016-06-21 10:00:00,44.75,44.89,44.55,44.79,259934.0,35.7682,35.8801,35.6083,35.8001,259934.0
2016-06-21 10:30:00,44.8,44.85,44.67,44.84,218273.0,35.8081,35.8481,35.7042,35.8401,218273.0
2016-06-21 11:00:00,44.83,45.11,44.82,45.01,290569.0,35.8321,36.0559,35.8241,35.976,290569.0
2016-06-21 11:30:00,45.0,45.02,44.88,45.02,185885.0,35.968,35.984,35.8721,35.984,185885.0
2016-06-21 12:00:00,45.01,45.03,44.85,44.92,137088.0,35.976,35.992,35.8481,35.9041,137088.0
2016-06-21 12:30:00,44.92,45.05,44.89,45.03,146095.0,35.9041,36.008,35.8801,35.992,146095.0
2016-06-21 13:00:00,45.03,45.05,44.87,44.87,152109.0,35.992,36.008,35.8641,35.8641,152109.0
2016-06-21 13:30:00,44.88,45.07,44.86,45.04,138619.0,35.8721,36.0239,35.8561,36.0,138619.0
2016-06-21 14:00:00,45.04,45.07,44.93,45.02,163912.0,36.0,36.0239,35.912,35.984,163912.0
2016-06-21 14:30:00,45.03,45.2,45.01,45.13,161255.0,35.992,36.1279,35.976,36.0719,161255.0
2016-06-21 15:00:00,45.13,45.27,45.06,45.24,218093.0,36.0719,36.1838,36.016,36.1598,218093.0
2016-06-21 15:30:00,45.24,45.3,45.18,45.2,493697.0,36.1598,36.2078,36.1119,36.1279,493697.0
2016-06-22 09:30:00,45.4,45.57,45.25,45.47,229955.0,36.2877,36.4236,36.1678,36.3437,229955.0
2016-06-22 10:00:00,45.47,45.52,45.3,45.43,149214.0,36.3437,36.3836,36.2078,36.3117,149214.0
2016-06-22 10:30:00,45.42,45.54,45.35,45.41,211268.0,36.3037,36.3996,36.2477,36.2957,211268.0
2016-06-22 11:00:00,45.41,45.45,45.2,45.22,192659.0,36.2957,36.3277,36.1279,36.1438,192659.0
2016-06-22 11:30:00,45.22,45.23,45.02,45.13,211436.0,36.1438,36.1518,35.984,36.0719,211436.0
2016-06-22 12:00:00,45.13,45.25,44.97,45.03,146454.0,36.0719,36.1678,35.944,35.992,146454.0
2016-06-22 12:30:00,45.02,45.09,44.94,45.06,120541.0,35.984,36.0399,35.92,36.016,120541.0
2016-06-22 13:00:00,45.05,45.06,44.78,45.01,108306.0,36.008,36.016,35.7922,35.976,108306.0
2016-06-22 13:30:00,45.0,45.11,44.98,45.06,80781.0,35.968,36.0559,35.952,36.016,80781.0
2016-06-22 14:00:00,45.06,45.15,45.03,45.12,102945.0,36.016,36.0879,35.992,36.0639,102945.0
2016-06-22 14:30:00,45.12,45.13,44.9,45.01,128200.0,36.0639,36.0719,35.8881,35.976,128200.0
2016-06-22 15:00:00,45.01,45.1,44.91,44.92,154142.0,35.976,36.0479,35.8961,35.9041,154142.0
2016-06-22 15:30:00,44.93,44.96,44.85,44.93,417057.0,35.912,35.936,35.8481,35.912,417057.0
2016-06-23 09:30:00,45.47,45.9,45.45,45.87,493462.0,36.3437,36.6874,36.3277,36.6634,493462.0
2016-06-23 10:00:00,45.88,46.09,45.84,46.03,343202.0,36.6714,36.8392,36.6394,36.7913,343202.0
2016-06-23 10:30:00,46.03,46.04,45.78,45.89,241247.0,36.7913,36.7993,36.5914,36.6794,241247.0
2016-06-23 11:00:00,45.9,45.98,45.87,45.97,145565.0,36.6874,36.7513,36.6634,36.7433,145565.0
2016-06-23 11:30:00,45.97,46.08,45.9,45.94,162166.0,36.7433,36.8312,36.6874,36.7193,162166.0
2016-06-23 12:00:00,45.95,45.99,45.77,45.79,81060.0,36.7273,36.7593,36.5834,36.5994,81060.0
2016-06-23 12:30:00,45.79,45.81,45.71,45.77,152826.0,36.5994,36.6154,36.5355,36.5834,152826.0
2016-06-23 13:00:00,45.78,45.81,45.74,45.77,102191.0,36.5914,36.6154,36.5595,36.5834,102191.0
2016-06-23 13:30:00,45.76,45.86,45.75,45.76,91668.0,36.5755,36.6554,36.5675,36.5755,91668.0
2016-06-23 14:00:00,45.78,45.88,45.74,45.78,667025.0,36.5914,36.6714,36.5595,36.5914,667025.0
2016-06-23 14:30:00,45.78,46.02,45.78,46.01,154933.0,36.5914,36.7833,36.5914,36.7753,154933.0
2016-06-23 15:00:00,46.01,46.05,45.92,45.99,198189.0,36.7753,36.8072,36.7033,36.7593,198189.0
2016-06-23 15:30:00,45.99,46.17,45.98,46.16,755747.0,36.7593,36.9032,36.7513,36.8952,755747.0
2016-06-24 09:30:00,44.28,44.59,44.0,44.41,587159.0,35.3925,35.6403,35.1687,35.4964,587159.0
2016-06-24 10:00:00,44.4,44.83,44.4,44.48,414075.0,35.4884,35.8321,35.4884,35.5524,414075.0
2016-06-24 10:30:00,44.51,44.69,44.43,44.54,233209.0,35.5763,35.7202,35.5124,35.6003,233209.0
2016-06-24 11:00:00,44.55,44.56,44.09,44.1,405167.0,35.6083,35.6163,35.2406,35.2486,405167.0
2016-06-24 11:30:00,44.1,44.11,43.91,44.1,448865.0,35.2486,35.2566,35.0968,35.2486,448865.0
2016-06-24 12:00:00,44.09,44.13,43.9,43.91,206198.0,35.2406,35.2726,35.0888,35.0968,206198.0
2016-06-24 12:30:00,43.91,43.93,43.66,43.7,234308.0,35.0968,35.1128,34.8969,34.9289,234308.0
2016-06-24 13:00:00,43.72,43.83,43.65,43.81,199940.0,34.9449,35.0328,34.889,35.0168,199940.0
2016-06-24 13:30:00,43.82,43.94,43.57,43.63,179700.0,35.0248,35.1207,34.825,34.873,179700.0
2016-06-24 14:00:00,43.64,43.68,43.44,43.55,181334.0,34.881,34.9129,34.7211,34.809,181334.0
2016-06-24 14:30:00,43.54,43.55,43.29,43.4,230908.0,34.801,34.809,34.6012,34.6891,230908.0
2016-06-24 15:00:00,43.4,43.47,43.21,43.22,342624.0,34.6891,34.7451,34.5373,34.5453,342624.0
2016-06-24 15:30:00,43.22,43.54,43.19,43.31,819894.0,34.5453,34.801,34.5213,34.6172,819894.0
2016-06-27 09:30:00,42.84,42.89,42.15,42.59,712779.0,34.2415,34.2815,33.69,34.0417,712779.0
2016-06-27 10:00:00,42.59,42.81,42.48,42.53,381932.0,34.0417,34.2176,33.9538,33.9938,381932.0
2016-06-27 10:30:00,42.53,42.65,41.98,42.0,565795.0,33.9938,34.0897,33.5541,33.5701,565795.0
2016-06-27 11:00:00,42.0,42.09,41.64,41.95,365774.0,33.5701,33.6421,33.2824,33.5302,365774.0
2016-06-27 11:30:00,41.92,42.2,41.89,41.95,218036.0,33.5062,33.73,33.4822,33.5302,218036.0
2016-06-27 12:00:00,41.91,42.04,41.84,42.02,235878.0,33.4982,33.6021,33.4422,33.5861,235878.0
2016-06-27 12:30:00,42.02,42.1,41.85,42.02,295211.0,33.5861,33.6501,33.4502,33.5861,295211.0
2016-06-27 13:00:00,42.03,42.12,42.01,42.04,184531.0,33.5941,33.666,33.5781,33.6021,184531.0
2016-06-27 13:30:00,42.05,42.08,41.74,41.74,191129.0,33.6101,33.6341,33.3623,33.3623,191129.0
2016-06-27 14:00:00,41.74,41.78,41.48,41.58,260521.0,33.3623,33.3943,33.1545,33.2344,260521.0
2016-06-27 14:30:00,41.59,41.8,41.57,41.58,215078.0,33.2424,33.4103,33.2264,33.2344,215078.0
2016-06-27 15:00:00,41.59,41.7,41.45,41.52,283006.0,33.2424,33.3303,33.1305,33.1865,283006.0
2016-06-27 15:30:00,41.51,41.82,41.47,41.8,725608.0,33.1785,33.4263,33.1465,33.4103,725608.0
2016-06-28 09:30:00,42.68,42.94,42.53,42.79,525541.0,34.1136,34.3215,33.9938,34.2016,525541.0
2016-06-28 10:00:00,42.81,42.88,42.33,42.35,359322.0,34.2176,34.2735,33.8339,33.8499,359322.0
2016-06-28 10:30:00,42.35,42.56,42.34,42.43,185231.0,33.8499,34.0177,33.8419,33.9138,185231.0
2016-06-28 11:00:00,42.44,42.47,42.33,42.38,134867.0,33.9218,33.9458,33.8339,33.8739,134867.0
2016-06-28 11:30:00,42.39,42.61,42.37,42.55,204746.0,33.8819,34.0577,33.8659,34.0097,204746.0
2016-06-28 12:00:00,42.55,42.61,42.49,42.52,91143.0,34.0097,34.0577,33.9618,33.9858,91143.0
2016-06-28 12:30:00,42.52,42.53,42.46,42.49,110859.0,33.9858,33.9938,33.9378,33.9618,110859.0
2016-06-28 13:00:00,42.49,42.5,42.36,42.42,63000.0,33.9618,33.9698,33.8579,33.9058,63000.0
2016-06-28 13:30:00,42.41,42.41,42.27,42.28,118156.0,33.8978,33.8978,33.7859,33.7939,118156.0
2016-06-28 14:00:00,42.28,42.31,42.02,42.11,303315.0,33.7939,33.8179,33.5861,33.6581,303315.0
2016-06-28 14:30:00,42.12,42.44,42.1,42.41,279051.0,33.666,33.9218,33.6501,33.8978,279051.0
2016-06-28 15:00:00,42.41,42.62,42.38,42.46,213181.0,33.8978,34.0657,33.8739,33.9378,213181.0
2016-06-28 15:30:00,42.46,42.62,42.41,42.49,747913.0,33.9378,34.0657,33.8978,33.9618,747913.0
2016-06-29 09:30:00,43.08,43.39,42.76,43.33,296363.0,34.4334,34.6811,34.1776,34.6332,296363.0
2016-06-29 10:00:00,43.33,43.46,43.21,43.22,198150.0,34.6332,34.7371,34.5373,34.5453,198150.0
2016-06-29 10:30:00,43.24,43.4,43.2,43.3,194764.0,34.5612,34.6891,34.5293,34.6092,194764.0
2016-06-29 11:00:00,43.3,43.46,43.29,43.4,318185.0,34.6092,34.7371,34.6012,34.6891,318185.0
2016-06-29 11:30:00,43.41,43.71,43.39,43.66,222731.0,34.6971,34.9369,34.6811,34.8969,222731.0
2016-06-29 12:00:00,43.65,43.67,43.57,43.57,162355.0,34.889,34.9049,34.825,34.825,162355.0
2016-06-29 12:30:00,43.58,43.67,43.52,43.63,154435.0,34.833,34.9049,34.785,34.873,154435.0
2016-06-29 13:00:00,43.63,43.65,43.51,43.62,168033.0,34.873,34.889,34.7771,34.865,168033.0
2016-06-29 13:30:00,43.62,43.67,43.56,43.64,110580.0,34.865,34.9049,34.817,34.881,110580.0
2016-06-29 14:00:00,43.63,43.76,43.63,43.71,161172.0,34.873,34.9769,34.873,34.9369,161172.0
2016-06-29 14:30:00,43.72,43.85,43.66,43.74,165877.0,34.9449,35.0488,34.8969,34.9609,165877.0
2016-06-29 15:00:00,43.73,43.9,43.7,43.87,269803.0,34.9529,35.0888,34.9289,35.0648,269803.0
2016-06-29 15:30:00,43.86,43.87,43.57,43.63,785113.0,35.0568,35.0648,34.825,34.873,785113.0
2016-06-30 09:30:00,43.95,43.95,42.96,43.14,339634.0,35.1287,35.1287,34.3374,34.4813,339634.0
2016-06-30 10:00:00,43.15,43.3,42.58,42.58,493662.0,34.4893,34.6092,34.0337,34.0337,493662.0
2016-06-30 10:30:00,42.57,42.95,42.57,42.93,285972.0,34.0257,34.3295,34.0257,34.3135,285972.0
2016-06-30 11:00:00,42.93,43.07,42.85,43.05,235503.0,34.3135,34.4254,34.2495,34.4094,235503.0
2016-06-30 11:30:00,43.06,43.21,43.04,43.18,124449.0,34.4174,34.5373,34.4014,34.5133,124449.0
2016-06-30 12:00:00,43.19,43.29,43.13,43.21,123939.0,34.5213,34.6012,34.4733,34.5373,123939.0
2016-06-30 12:30:00,43.22,43.32,43.18,43.24,165901.0,34.5453,34.6252,34.5133,34.5612,165901.0
2016-06-30 13:00:00,43.24,43.34,43.21,43.34,124246.0,34.5612,34.6412,34.5373,34.6412,124246.0
2016-06-30 13:30:00,43.34,43.42,43.3,43.4,131189.0,34.6412,34.7051,34.6092,34.6891,131189.0
2016-06-30 14:00:00,43.4,43.54,43.34,43.38,169419.0,34.6891,34.801,34.6412,34.6731,169419.0
2016-06-30 14:30:00,43.38,43.48,43.37,43.45,166708.0,34.6731,34.7531,34.6652,34.7291,166708.0
2016-06-30 15:00:00,43.47,43.5,43.29,43.4,241415.0,34.7451,34.7691,34.6012,34.6891,241415.0
2016-06-30 15:30:00,43.4,43.5,43.33,43.5,625922.0,34.6891,34.7691,34.6332,34.7691,625922.0
2016-07-01 09:30:00,43.6,44.34,43.53,44.11,331665.0,34.849,35.4405,34.793,35.2566,331665.0
2016-07-01 10:00:00,44.11,44.33,44.01,44.24,218652.0,35.2566,35.4325,35.1767,35.3605,218652.0
2016-07-01 10:30:00,44.25,44.25,44.1,44.19,162040.0,35.3685,35.3685,35.2486,35.3206,162040.0
2016-07-01 11:00:00,44.19,44.2,43.78,43.86,156508.0,35.3206,35.3286,34.9929,35.0568,156508.0
2016-07-01 11:30:00,43.87,43.9,43.67,43.75,185644.0,35.0648,35.0888,34.9049,34.9689,185644.0
2016-07-01 12:00:00,43.76,43.83,43.63,43.66,134241.0,34.9769,35.0328,34.873,34.8969,134241.0
2016-07-01 12:30:00,43.66,43.82,43.64,43.81,94333.0,34.8969,35.0248,34.881,35.0168,94333.0
2016-07-01 13:00:00,43.81,43.82,43.68,43.69,80817.0,35.0168,35.0248,34.9129,34.9209,80817.0
2016-07-01 13:30:00,43.68,43.68,43.57,43.6,162995.0,34.9129,34.9129,34.825,34.849,162995.0
2016-07-01 14:00:00,43.61,43.65,43.56,43.62,114102.0,34.857,34.889,34.817,34.865,114102.0
2016-07-01 14:30:00,43.62,43.63,43.5,43.6,103726.0,34.865,34.873,34.7691,34.849,103726.0
2016-07-01 15:00:00,43.61,43.79,43.61,43.74,163228.0,34.857,35.0009,34.857,34.9609,163228.0
2016-07-01 15:30:00,43.75,43.76,43.61,43.69,282294.0,34.9689,34.9769,34.857,34.9209,282294.0
2016-07-05 09:30:00,43.4,43.4,42.77,42.95,297937.0,34.6891,34.6891,34.1856,34.3295,297937.0
2016-07-05 10:00:00,42.94,43.04,42.83,43.03,221911.0,34.3215,34.4014,34.2335,34.3934,221911.0
2016-07-05 10:30:00,43.02,43.15,42.99,43.07,185773.0,34.3854,34.4893,34.3614,34.4254,185773.0
2016-07-05 11:00:00,43.08,43.15,42.9,42.99,157721.0,34.4334,34.4893,34.2895,34.3614,157721.0
2016-07-05 11:30:00,42.98,43.01,42.73,42.78,129897.0,34.3534,34.3774,34.1536,34.1936,129897.0
2016-07-05 12:00:00,42.79,42.87,42.73,42.86,78334.0,34.2016,34.2655,34.1536,34.2575,78334.0
2016-07-05 12:30:00,42.87,42.88,42.73,42.77,75436.0,34.2655,34.2735,34.1536,34.1856,75436.0
2016-07-05 13:00:00,42.77,42.81,42.69,42.69,73684.0,34.1856,34.2176,34.1216,34.1216,73684.0
2016-07-05 13:30:00,42.69,42.71,42.57,42.61,132694.0,34.1216,34.1376,34.0257,34.0577,132694.0
2016-07-05 14:00:00,42.61,42.84,42.58,42.81,125092.0,34.0577,34.2415,34.0337,34.2176,125092.0
2016-07-05 14:30:00,42.81,42.83,42.68,42.75,112204.0,34.2176,34.2335,34.1136,34.1696,112204.0
2016-07-05 15:00:00,42.74,42.77,42.66,42.67,263142.0,34.1616,34.1856,34.0977,34.1057,263142.0
2016-07-05 15:30:00,42.66,42.93,42.66,42.77,496626.0,34.0977,34.3135,34.0977,34.1856,496626.0
2016-07-06 09:30:00,42.52,42.97,42.29,42.87,353177.0,33.9858,34.3454,33.8019,34.2655,353177.0
2016-07-06 10:00:00,42.85,42.95,42.59,42.71,235426.0,34.2495,34.3295,34.0417,34.1376,235426.0
2016-07-06 10:30:00,42.68,43.05,42.62,43.04,234688.0,34.1136,34.4094,34.0657,34.4014,234688.0
2016-07-06 11:00:00,43.05,43.24,43.02,43.07,162735.0,34.4094,34.5612,34.3854,34.4254,162735.0
2016-07-06 11:30:00,43.07,43.22,43.01,43.21,132768.0,34.4254,34.5453,34.3774,34.5373,132768.0
2016-07-06 12:00:00,43.22,43.29,43.04,43.07,179804.0,34.5453,34.6012,34.4014,34.4254,179804.0
2016-07-06 12:30:00,43.07,43.24,43.0,43.07,101040.0,34.4254,34.5612,34.3694,34.4254,101040.0
2016-07-06 13:00:00,43.07,43.23,43.07,43.17,138214.0,34.4254,34.5533,34.4254,34.5053,138214.0
2016-07-06 13:30:00,43.18,43.26,43.15,43.19,81079.0,34.5133,34.5772,34.4893,34.5213,81079.0
2016-07-06 14:00:00,43.18,43.37,43.14,43.22,132851.0,34.5133,34.6652,34.4813,34.5453,132851.0
2016-07-06 14:30:00,43.22,43.45,43.22,43.42,118512.0,34.5453,34.7291,34.5453,34.7051,118512.0
2016-07-06 15:00:00,43.43,43.49,43.33,43.43,198188.0,34.7131,34.7611,34.6332,34.7131,198188.0
2016-07-06 15:30:00,43.43,43.64,43.39,43.58,802750.0,34.7131,34.881,34.6811,34.833,802750.0
2016-07-07 09:30:00,43.68,44.2,43.65,44.01,211699.0,34.9129,35.3286,34.889,35.1767,211699.0
2016-07-07 10:00:00,44.0,44.04,43.8,43.95,175295.0,35.1687,35.2007,35.0088,35.1287,175295.0
2016-07-07 10:30:00,43.93,44.06,43.67,43.67,145096.0,35.1128,35.2167,34.9049,34.9049,145096.0
2016-07-07 11:00:00,43.67,43.82,43.54,43.65,175594.0,34.9049,35.0248,34.801,34.889,175594.0
2016-07-07 11:30:00,43.66,43.72,43.46,43.62,125843.0,34.8969,34.9449,34.7371,34.865,125843.0
2016-07-07 12:00:00,43.61,43.65,43.37,43.48,89637.0,34.857,34.889,34.6652,34.7531,89637.0
2016-07-07 12:30:00,43.48,43.54,43.4,43.4,71087.0,34.7531,34.801,34.6891,34.6891,71087.0
2016-07-07 13:00:00,43.4,43.44,43.3,43.35,115919.0,34.6891,34.7211,34.6092,34.6492,115919.0
2016-07-07 13:30:00,43.35,43.42,43.24,43.33,76662.0,34.6492,34.7051,34.5612,34.6332,76662.0
2016-07-07 14:00:00,43.32,43.4,43.18,43.21,105481.0,34.6252,34.6891,34.5133,34.5373,105481.0
2016-07-07 14:30:00,43.23,43.3,43.17,43.21,162464.0,34.5533,34.6092,34.5053,34.5373,162464.0
2016-07-07 15:00:00,43.22,43.37,43.19,43.3,179137.0,34.5453,34.6652,34.5213,34.6092,179137.0
2016-07-07 15:30:00,43.3,43.59,43.3,43.55,446079.0,34.6092,34.841,34.6092,34.809,446079.0
2016-07-08 09:30:00,43.95,43.99,43.51,43.64,312312.0,35.1287,35.1607,34.7771,34.881,312312.0
2016-07-08 10:00:00,43.64,44.26,43.6,44.23,431983.0,34.881,35.3765,34.849,35.3525,431983.0
2016-07-08 10:30:00,44.23,44.31,44.12,44.23,210808.0,35.3525,35.4165,35.2646,35.3525,210808.0
2016-07-08 11:00:00,44.23,44.37,44.15,44.25,188011.0,35.3525,35.4644,35.2886,35.3685,188011.0
2016-07-08 11:30:00,44.25,44.25,43.99,44.0,166245.0,35.3685,35.3685,35.1607,35.1687,166245.0
2016-07-08 12:00:00,43.99,44.12,43.97,44.09,77391.0,35.1607,35.2646,35.1447,35.2406,77391.0
2016-07-08 12:30:00,44.09,44.12,44.05,44.08,72400.0,35.2406,35.2646,35.2087,35.2326,72400.0
2016-07-08 13:00:00,44.08,44.1,43.98,44.02,135576.0,35.2326,35.2486,35.1527,35.1847,135576.0
2016-07-08 13:30:00,44.03,44.04,43.94,44.0,77601.0,35.1927,35.2007,35.1207,35.1687,77601.0
2016-07-08 14:00:00,44.0,44.13,43.95,44.09,141534.0,35.1687,35.2726,35.1287,35.2406,141534.0
2016-07-08 14:30:00,44.09,44.23,44.07,44.19,177393.0,35.2406,35.3525,35.2247,35.3206,177393.0
2016-07-08 15:00:00,44.18,44.18,44.02,44.02,126114.0,35.3126,35.3126,35.1847,35.1847,126114.0
2016-07-08 15:30:00,44.02,44.15,43.99,44.13,374304.0,35.1847,35.2886,35.1607,35.2726,374304.0
2016-07-11 09:30:00,45.0,45.56,44.75,45.49,746263.0,35.968,36.4156,35.7682,36.3596,746263.0
2016-07-11 10:00:00,45.5,45.93,45.37,45.67,494193.0,36.3676,36.7113,36.2637,36.5035,494193.0
2016-07-11 10:30:00,45.66,46.2,45.66,46.19,463154.0,36.4955,36.9271,36.4955,36.9191,463154.0
2016-07-11 11:00:00,46.19,46.2,45.87,45.99,331534.0,36.9191,36.9271,36.6634,36.7593,331534.0
2016-07-11 11:30:00,45.98,46.17,45.93,46.11,482358.0,36.7513,36.9032,36.7113,36.8552,482358.0
2016-07-11 12:00:00,46.11,46.35,46.08,46.27,403753.0,36.8552,37.047,36.8312,36.9831,403753.0
2016-07-11 12:30:00,46.27,46.52,46.26,46.52,346075.0,36.9831,37.1829,36.9751,37.1829,346075.0
2016-07-11 13:00:00,46.51,46.53,46.41,46.51,249188.0,37.1749,37.1909,37.095,37.1749,249188.0
2016-07-11 13:30:00,46.51,46.52,46.22,46.23,282364.0,37.1749,37.1829,36.9431,36.9511,282364.0
2016-07-11 14:00:00,46.22,46.33,46.15,46.2,379656.0,36.9431,37.031,36.8872,36.9271,379656.0
2016-07-11 14:30:00,46.19,46.22,45.95,46.04,335166.0,36.9191,36.9431,36.7273,36.7993,335166.0
2016-07-11 15:00:00,46.04,46.08,45.98,45.98,247185.0,36.7993,36.8312,36.7513,36.7513,247185.0
2016-07-11 15:30:00,45.98,46.05,45.9,45.92,860733.0,36.7513,36.8072,36.6874,36.7033,860733.0
2016-07-12 09:30:00,46.42,46.8,46.42,46.66,561021.0,37.103,37.4067,37.103,37.2948,561021.0
2016-07-12 10:00:00,46.67,46.7,46.2,46.27,935923.0,37.3028,37.3268,36.9271,36.9831,935923.0
2016-07-12 10:30:00,46.28,46.59,46.26,46.59,227347.0,36.9911,37.2389,36.9751,37.2389,227347.0
2016-07-12 11:00:00,46.59,46.72,46.56,46.64,302938.0,37.2389,37.3428,37.2149,37.2788,302938.0
2016-07-12 11:30:00,46.64,46.71,46.63,46.67,153665.0,37.2788,37.3348,37.2708,37.3028,153665.0
2016-07-12 12:00:00,46.68,46.68,46.49,46.51,181575.0,37.3108,37.3108,37.1589,37.1749,181575.0
2016-07-12 12:30:00,46.51,46.61,46.44,46.54,158650.0,37.1749,37.2549,37.119,37.1989,158650.0
2016-07-12 13:00:00,46.55,46.59,46.47,46.54,147927.0,37.2069,37.2389,37.1429,37.1989,147927.0
2016-07-12 13:30:00,46.54,46.62,46.5,46.57,259620.0,37.1989,37.2628,37.1669,37.2229,259620.0
2016-07-12 14:00:00,46.57,46.74,46.57,46.64,419387.0,37.2229,37.3588,37.2229,37.2788,419387.0
2016-07-12 14:30:00,46.63,46.67,46.49,46.51,297363.0,37.2708,37.3028,37.1589,37.1749,297363.0
2016-07-12 15:00:00,46.52,46.61,46.5,46.51,358081.0,37.1829,37.2549,37.1669,37.1749,358081.0
2016-07-12 15:30:00,46.5,46.58,46.48,46.52,785284.0,37.1669,37.2309,37.1509,37.1829,785284.0
2016-07-13 09:30:00,46.46,46.47,45.39,45.61,960779.0,37.135,37.1429,36.2797,36.4556,960779.0
2016-07-13 10:00:00,45.61,45.89,45.58,45.65,244997.0,36.4556,36.6794,36.4316,36.4875,244997.0
2016-07-13 10:30:00,45.64,45.81,45.57,45.7,195452.0,36.4795,36.6154,36.4236,36.5275,195452.0
2016-07-13 11:00:00,45.71,45.78,45.56,45.6,226294.0,36.5355,36.5914,36.4156,36.4476,226294.0
2016-07-13 11:30:00,45.61,45.63,45.48,45.62,169336.0,36.4556,36.4715,36.3517,36.4636,169336.0
2016-07-13 12:00:00,45.62,45.84,45.62,45.73,186827.0,36.4636,36.6394,36.4636,36.5515,186827.0
2016-07-13 12:30:00,45.73,45.8,45.63,45.8,82567.0,36.5515,36.6074,36.4715,36.6074,82567.0
2016-07-13 13:00:00,45.79,45.98,45.74,45.82,170997.0,36.5994,36.7513,36.5595,36.6234,170997.0
2016-07-13 13:30:00,45.82,45.88,45.76,45.84,84885.0,36.6234,36.6714,36.5755,36.6394,84885.0
2016-07-13 14:00:00,45.84,45.97,45.79,45.96,165749.0,36.6394,36.7433,36.5994,36.7353,165749.0
2016-07-13 14:30:00,45.96,46.0,45.91,45.93,124044.0,36.7353,36.7673,36.6953,36.7113,124044.0
2016-07-13 15:00:00,45.93,46.0,45.78,45.8,299805.0,36.7113,36.7673,36.5914,36.6074,299805.0
2016-07-13 15:30:00,45.8,45.86,45.78,45.81,503155.0,36.6074,36.6554,36.5914,36.6154,503155.0
2016-07-14 09:30:00,46.09,46.14,45.72,45.96,453579.0,36.8392,36.8792,36.5435,36.7353,453579.0
2016-07-14 10:00:00,45.96,45.99,45.64,45.74,224305.0,36.7353,36.7593,36.4795,36.5595,224305.0
2016-07-14 10:30:00,45.73,45.79,45.51,45.73,275554.0,36.5515,36.5994,36.3756,36.5515,275554.0
2016-07-14 11:00:00,45.72,45.9,45.71,45.78,181213.0,36.5435,36.6874,36.5355,36.5914,181213.0
2016-07-14 11:30:00,45.77,45.82,45.67,45.82,114364.0,36.5834,36.6234,36.5035,36.6234,114364.0
2016-07-14 12:00:00,45.81,45.93,45.78,45.92,145861.0,36.6154,36.7113,36.5914,36.7033,145861.0
2016-07-14 12:30:00,45.91,46.07,45.89,45.98,101894.0,36.6953,36.8232,36.6794,36.7513,101894.0
2016-07-14 13:00:00,45.99,46.01,45.95,45.98,122892.0,36.7593,36.7753,36.7273,36.7513,122892.0
2016-07-14 13:30:00,45.98,46.07,45.96,45.99,131106.0,36.7513,36.8232,36.7353,36.7593,131106.0
2016-07-14 14:00:00,46.0,46.02,45.93,45.99,102248.0,36.7673,36.7833,36.7113,36.7593,102248.0
2016-07-14 14:30:00,46.0,46.01,45.89,45.92,106800.0,36.7673,36.7753,36.6794,36.7033,106800.0
2016-07-14 15:00:00,45.93,46.05,45.92,45.98,181309.0,36.7113,36.8072,36.7033,36.7513,181309.0
2016-07-14 15:30:00,45.98,46.13,45.97,46.01,490205.0,36.7513,36.8712,36.7433,36.7753,490205.0
2016-07-15 09:30:00,46.05,46.44,45.82,46.42,279625.0,36.8072,37.119,36.6234,37.103,279625.0
2016-07-15 10:00:00,46.41,46.6,46.25,46.4,247720.0,37.095,37.2469,36.9671,37.087,247720.0
2016-07-15 10:30:00,46.41,46.5,46.33,46.34,185850.0,37.095,37.1669,37.031,37.039,185850.0
2016-07-15 11:00:00,46.34,46.37,46.01,46.21,163741.0,37.039,37.063,36.7753,36.9351,163741.0
2016-07-15 11:30:00,46.2,46.34,46.2,46.29,122685.0,36.9271,37.039,36.9271,36.9991,122685.0
2016-07-15 12:00:00,46.28,46.3,46.2,46.23,90825.0,36.9911,37.0071,36.9271,36.9511,90825.0
2016-07-15 12:30:00,46.22,46.23,46.07,46.08,69759.0,36.9431,36.9511,36.8232,36.8312,69759.0
2016-07-15 13:00:00,46.08,46.19,46.08,46.15,69851.0,36.8312,36.9191,36.8312,36.8872,69851.0
2016-07-15 13:30:00,46.15,46.22,46.13,46.16,76971.0,36.8872,36.9431,36.8712,36.8952,76971.0
2016-07-15 14:00:00,46.17,46.21,46.13,46.15,70748.0,36.9032,36.9351,36.8712,36.8872,70748.0
2016-07-15 14:30:00,46.15,46.31,46.14,46.28,142263.0,36.8872,37.0151,36.8792,36.9911,142263.0
2016-07-15 15:00:00,46.29,46.31,46.19,46.25,186287.0,36.9991,37.0151,36.9191,36.9671,186287.0
2016-07-15 15:30:00,46.25,46.32,46.17,46.19,442199.0,36.9671,37.0231,36.9032,36.9191,442199.0
2016-07-18 09:30:00,46.6,46.6,45.88,46.44,311393.0,37.2469,37.2469,36.6714,37.119,311393.0
2016-07-18 10:00:00,46.46,47.01,46.42,46.94,554741.0,37.135,37.5746,37.103,37.5186,554741.0
2016-07-18 10:30:00,46.95,47.05,46.67,46.74,253067.0,37.5266,37.6065,37.3028,37.3588,253067.0
2016-07-18 11:00:00,46.74,46.82,46.6,46.66,203022.0,37.3588,37.4227,37.2469,37.2948,203022.0
2016-07-18 11:30:00,46.66,47.07,46.58,47.06,437310.0,37.2948,37.6225,37.2309,37.6145,437310.0
2016-07-18 12:00:00,47.07,47.08,46.87,46.88,229421.0,37.6225,37.6305,37.4627,37.4707,229421.0
2016-07-18 12:30:00,46.87,46.9,46.69,46.89,188701.0,37.4627,37.4866,37.3188,37.4787,188701.0
2016-07-18 13:00:00,46.88,46.93,46.8,46.93,169828.0,37.4707,37.5106,37.4067,37.5106,169828.0
2016-07-18 13:30:00,46.93,47.03,46.87,46.99,214805.0,37.5106,37.5906,37.4627,37.5586,214805.0
2016-07-18 14:00:00,47.0,47.04,46.88,46.92,181189.0,37.5666,37.5985,37.4707,37.5026,181189.0
2016-07-18 14:30:00,46.91,47.02,46.85,46.98,188655.0,37.4946,37.5826,37.4467,37.5506,188655.0
2016-07-18 15:00:00,46.98,47.1,46.94,46.97,291079.0,37.5506,37.6465,37.5186,37.5426,291079.0
2016-07-18 15:30:00,46.98,47.04,46.95,46.95,689932.0,37.5506,37.5985,37.5266,37.5266,689932.0
2016-07-19 09:30:00,46.56,46.67,46.1,46.16,435285.0,37.2149,37.3028,36.8472,36.8952,435285.0
2016-07-19 10:00:00,46.14,46.27,46.0,46.22,244872.0,36.8792,36.9831,36.7673,36.9431,244872.0
2016-07-19 10:30:00,46.23,46.39,46.12,46.37,206257.0,36.9511,37.079,36.8632,37.063,206257.0
2016-07-19 11:00:00,46.37,46.45,46.17,46.21,127543.0,37.063,37.127,36.9032,36.9351,127543.0
2016-07-19 11:30:00,46.23,46.35,46.13,46.16,150598.0,36.9511,37.047,36.8712,36.8952,150598.0
2016-07-19 12:00:00,46.17,46.26,46.13,46.14,63283.0,36.9032,36.9751,36.8712,36.8792,63283.0
2016-07-19 12:30:00,46.14,46.18,46.05,46.11,80434.0,36.8792,36.9112,36.8072,36.8552,80434.0
2016-07-19 13:00:00,46.1,46.12,46.0,46.01,87922.0,36.8472,36.8632,36.7673,36.7753,87922.0
2016-07-19 13:30:00,46.0,46.06,45.94,45.98,110058.0,36.7673,36.8152,36.7193,36.7513,110058.0
2016-07-19 14:00:00,45.98,46.13,45.98,46.11,91796.0,36.7513,36.8712,36.7513,36.8552,91796.0
2016-07-19 14:30:00,46.12,46.18,46.11,46.12,102526.0,36.8632,36.9112,36.8552,36.8632,102526.0
2016-07-19 15:00:00,46.13,46.22,46.12,46.2,302276.0,36.8712,36.9431,36.8632,36.9271,302276.0
2016-07-19 15:30:00,46.2,46.34,46.15,46.34,550693.0,36.9271,37.039,36.8872,37.039,550693.0
2016-07-20 09:30:00,46.42,46.75,46.25,46.37,318321.0,37.103,37.3668,36.9671,37.063,318321.0
2016-07-20 10:00:00,46.38,46.72,46.26,46.64,205262.0,37.071,37.3428,36.9751,37.2788,205262.0
2016-07-20 10:30:00,46.65,46.94,46.63,46.88,193728.0,37.2868,37.5186,37.2708,37.4707,193728.0
2016-07-20 11:00:00,46.89,46.95,46.72,46.92,156787.0,37.4787,37.5266,37.3428,37.5026,156787.0
2016-07-20 11:30:00,46.92,46.94,46.78,46.83,132861.0,37.5026,37.5186,37.3907,37.4307,132861.0
2016-07-20 12:00:00,46.82,46.87,46.65,46.67,141171.0,37.4227,37.4627,37.2868,37.3028,141171.0
2016-07-20 12:30:00,46.66,46.76,46.56,46.7,154466.0,37.2948,37.3747,37.2149,37.3268,154466.0
2016-07-20 13:00:00,46.69,46.8,46.68,46.7,76024.0,37.3188,37.4067,37.3108,37.3268,76024.0
2016-07-20 13:30:00,46.71,46.85,46.71,46.82,102024.0,37.3348,37.4467,37.3348,37.4227,102024.0
2016-07-20 14:00:00,46.82,46.94,46.81,46.88,126929.0,37.4227,37.5186,37.4147,37.4707,126929.0
2016-07-20 14:30:00,46.89,46.91,46.76,46.84,145201.0,37.4787,37.4946,37.3747,37.4387,145201.0
2016-07-20 15:00:00,46.83,46.93,46.81,46.92,119838.0,37.4307,37.5106,37.4147,37.5026,119838.0
2016-07-20 15:30:00,46.92,46.99,46.91,46.95,469667.0,37.5026,37.5586,37.4946,37.5266,469667.0
2016-07-21 09:30:00,46.96,47.32,46.82,46.84,287568.0,37.5346,37.8223,37.4227,37.4387,287568.0
2016-07-21 10:00:00,46.87,47.07,46.73,46.86,209540.0,37.4627,37.6225,37.3508,37.4547,209540.0
2016-07-21 10:30:00,46.86,47.0,46.83,46.91,116588.0,37.4547,37.5666,37.4307,37.4946,116588.0
2016-07-21 11:00:00,46.91,47.07,46.87,47.03,127363.0,37.4946,37.6225,37.4627,37.5906,127363.0
2016-07-21 11:30:00,47.02,47.07,46.75,46.75,123709.0,37.5826,37.6225,37.3668,37.3668,123709.0
2016-07-21 12:00:00,46.77,46.85,46.69,46.72,76794.0,37.3827,37.4467,37.3188,37.3428,76794.0
2016-07-21 12:30:00,46.74,46.74,46.55,46.55,88844.0,37.3588,37.3588,37.2069,37.2069,88844.0
2016-07-21 13:00:00,46.55,46.7,46.46,46.7,180201.0,37.2069,37.3268,37.135,37.3268,180201.0
2016-07-21 13:30:00,46.69,46.73,46.57,46.6,87904.0,37.3188,37.3508,37.2229,37.2469,87904.0
2016-07-21 14:00:00,46.6,46.69,46.6,46.64,73650.0,37.2469,37.3188,37.2469,37.2788,73650.0
2016-07-21 14:30:00,46.64,46.69,46.63,46.65,92775.0,37.2788,37.3188,37.2708,37.2868,92775.0
2016-07-21 15:00:00,46.65,46.7,46.56,46.64,110307.0,37.2868,37.3268,37.2149,37.2788,110307.0
2016-07-21 15:30:00,46.64,46.72,46.63,46.71,205266.0,37.2788,37.3428,37.2708,37.3348,205266.0
2016-07-22 09:30:00,46.71,46.98,46.67,46.74,323013.0,37.3348,37.5506,37.3028,37.3588,323013.0
2016-07-22 10:00:00,46.75,46.93,46.69,46.83,209489.0,37.3668,37.5106,37.3188,37.4307,209489.0
2016-07-22 10:30:00,46.82,47.11,46.81,47.07,206368.0,37.4227,37.6545,37.4147,37.6225,206368.0
2016-07-22 11:00:00,47.07,47.12,46.96,47.06,166986.0,37.6225,37.6625,37.5346,37.6145,166986.0
2016-07-22 11:30:00,47.07,47.12,47.0,47.1,226853.0,37.6225,37.6625,37.5666,37.6465,226853.0
2016-07-22 12:00:00,47.1,47.15,47.07,47.1,127476.0,37.6465,37.6865,37.6225,37.6465,127476.0
2016-07-22 12:30:00,47.09,47.15,47.0,47.01,208104.0,37.6385,37.6865,37.5666,37.5746,208104.0
2016-07-22 13:00:00,47.01,47.15,47.0,47.11,161689.0,37.5746,37.6865,37.5666,37.6545,161689.0
2016-07-22 13:30:00,47.11,47.16,47.04,47.07,189998.0,37.6545,37.6945,37.5985,37.6225,189998.0
2016-07-22 14:00:00,47.07,47.23,47.07,47.2,210342.0,37.6225,37.7504,37.6225,37.7264,210342.0
2016-07-22 14:30:00,47.2,47.23,47.15,47.15,140379.0,37.7264,37.7504,37.6865,37.6865,140379.0
2016-07-22 15:00:00,47.15,47.47,47.12,47.45,356669.0,37.6865,37.9422,37.6625,37.9263,356669.0
2016-07-22 15:30:00,47.46,47.46,47.25,47.31,520893.0,37.9342,37.9342,37.7664,37.8144,520893.0
2016-07-25 09:30:00,47.58,48.5,47.57,48.29,851884.0,38.0302,38.7655,38.0222,38.5977,851884.0
2016-07-25 10:00:00,48.29,48.29,47.86,48.0,331536.0,38.5977,38.5977,38.254,38.3659,331536.0
2016-07-25 10:30:00,47.98,48.19,47.77,48.15,236734.0,38.3499,38.5177,38.182,38.4858,236734.0
2016-07-25 11:00:00,48.16,48.18,47.82,48.04,265270.0,38.4937,38.5097,38.222,38.3978,265270.0
2016-07-25 11:30:00,48.05,48.19,48.01,48.14,231691.0,38.4058,38.5177,38.3739,38.4778,231691.0
2016-07-25 12:00:00,48.14,48.15,47.93,48.07,192029.0,38.4778,38.4858,38.3099,38.4218,192029.0
2016-07-25 12:30:00,48.07,48.08,47.84,47.9,243676.0,38.4218,38.4298,38.238,38.2859,243676.0
2016-07-25 13:00:00,47.9,47.94,47.74,47.88,214786.0,38.2859,38.3179,38.158,38.2699,214786.0
2016-07-25 13:30:00,47.89,47.9,47.65,47.77,235428.0,38.2779,38.2859,38.0861,38.182,235428.0
2016-07-25 14:00:00,47.78,48.11,47.77,47.98,207901.0,38.19,38.4538,38.182,38.3499,207901.0
2016-07-25 14:30:00,47.98,48.02,47.87,47.87,218644.0,38.3499,38.3818,38.262,38.262,218644.0
2016-07-25 15:00:00,47.88,47.92,47.75,47.78,281354.0,38.2699,38.3019,38.166,38.19,281354.0
2016-07-25 15:30:00,47.78,47.87,47.62,47.8,1117956.0,38.19,38.262,38.0621,38.206,1117956.0
2016-07-26 09:30:00,49.27,50.14,49.27,50.0,1952068.0,39.381,40.0763,39.381,39.9644,1952068.0
2016-07-26 10:00:00,50.0,50.17,49.82,50.12,873655.0,39.9644,40.1003,39.8206,40.0604,873655.0
2016-07-26 10:30:00,50.12,50.3,50.0,50.09,647517.0,40.0604,40.2042,39.9644,40.0364,647517.0
2016-07-26 11:00:00,50.09,50.63,49.93,50.61,856049.0,40.0364,40.468,39.9085,40.452,856049.0
2016-07-26 11:30:00,50.62,50.88,50.54,50.88,820817.0,40.46,40.6678,40.3961,40.6678,820817.0
2016-07-26 12:00:00,50.88,50.88,50.53,50.65,427090.0,40.6678,40.6678,40.3881,40.484,427090.0
2016-07-26 12:30:00,50.64,50.72,50.64,50.65,375328.0,40.476,40.5399,40.476,40.484,375328.0
2016-07-26 13:00:00,50.65,50.76,50.33,50.42,479137.0,40.484,40.5719,40.2282,40.3001,479137.0
2016-07-26 13:30:00,50.41,50.57,50.38,50.48,338030.0,40.2921,40.42,40.2682,40.3481,338030.0
2016-07-26 14:00:00,50.48,50.74,50.44,50.7,327988.0,40.3481,40.5559,40.3161,40.5239,327988.0
2016-07-26 14:30:00,50.7,50.78,50.62,50.63,275154.0,40.5239,40.5879,40.46,40.468,275154.0
2016-07-26 15:00:00,50.63,50.81,50.6,50.8,625983.0,40.468,40.6119,40.444,40.6039,625983.0
2016-07-26 15:30:00,50.79,50.9,50.55,50.62,1378192.0,40.5959,40.6838,40.404,40.46,1378192.0
2016-07-27 09:30:00,50.35,50.8,50.17,50.32,954970.0,40.2442,40.6039,40.1003,40.2202,954970.0
2016-07-27 10:00:00,50.31,50.32,49.86,49.96,517445.0,40.2122,40.2202,39.8525,39.9325,517445.0
2016-07-27 10:30:00,49.96,49.96,49.42,49.83,439947.0,39.9325,39.9325,39.5009,39.8286,439947.0
2016-07-27 11:00:00,49.83,49.98,49.7,49.96,204396.0,39.8286,39.9485,39.7247,39.9325,204396.0
2016-07-27 11:30:00,49.95,49.96,49.75,49.89,235874.0,39.9245,39.9325,39.7646,39.8765,235874.0
2016-07-27 12:00:00,49.88,49.9,49.66,49.77,101616.0,39.8685,39.8845,39.6927,39.7806,101616.0
2016-07-27 12:30:00,49.76,49.84,49.66,49.74,104619.0,39.7726,39.8366,39.6927,39.7566,104619.0
2016-07-27 13:00:00,49.74,49.82,49.68,49.79,137120.0,39.7566,39.8206,39.7087,39.7966,137120.0
2016-07-27 13:30:00,49.79,49.94,49.76,49.94,129282.0,39.7966,39.9165,39.7726,39.9165,129282.0
2016-07-27 14:00:00,49.94,50.05,49.73,50.04,346389.0,39.9165,40.0044,39.7486,39.9964,346389.0
2016-07-27 14:30:00,50.04,50.25,50.01,50.24,264958.0,39.9964,40.1643,39.9724,40.1563,264958.0
2016-07-27 15:00:00,50.23,50.35,50.17,50.32,266886.0,40.1483,40.2442,40.1003,40.2202,266886.0
2016-07-27 15:30:00,50.31,50.34,50.15,50.21,542103.0,40.2122,40.2362,40.0843,40.1323,542103.0
2016-07-28 09:30:00,50.01,50.39,49.9,50.14,306730.0,39.9724,40.2762,39.8845,40.0763,306730.0
2016-07-28 10:00:00,50.15,50.31,49.87,50.27,201730.0,40.0843,40.2122,39.8605,40.1802,201730.0
2016-07-28 10:30:00,50.28,50.38,50.08,50.14,207116.0,40.1882,40.2682,40.0284,40.0763,207116.0
2016-07-28 11:00:00,50.15,50.39,50.13,50.37,115371.0,40.0843,40.2762,40.0683,40.2602,115371.0
2016-07-28 11:30:00,50.38,50.48,50.24,50.46,151084.0,40.2682,40.3481,40.1563,40.3321,151084.0
2016-07-28 12:00:00,50.46,50.47,50.26,50.34,174327.0,40.3321,40.3401,40.1723,40.2362,174327.0
2016-07-28 12:30:00,50.35,50.44,50.2,50.39,150626.0,40.2442,40.3161,40.1243,40.2762,150626.0
2016-07-28 13:00:00,50.39,50.56,50.37,50.56,139995.0,40.2762,40.412,40.2602,40.412,139995.0
2016-07-28 13:30:00,50.56,50.77,50.51,50.77,249218.0,40.412,40.5799,40.3721,40.5799,249218.0
2016-07-28 14:00:00,50.77,50.96,50.75,50.81,397290.0,40.5799,40.7318,40.5639,40.6119,397290.0
2016-07-28 14:30:00,50.81,50.89,50.75,50.75,253293.0,40.6119,40.6758,40.5639,40.5639,253293.0
2016-07-28 15:00:00,50.75,50.83,50.64,50.75,202569.0,40.5639,40.6278,40.476,40.5639,202569.0
2016-07-28 15:30:00,50.75,50.82,50.71,50.76,579678.0,40.5639,40.6199,40.5319,40.5719,579678.0
2016-07-29 09:30:00,49.63,50.6,49.47,50.11,808498.0,39.6687,40.444,39.5408,40.0524,808498.0
2016-07-29 10:00:00,50.11,50.84,49.95,50.82,632654.0,40.0524,40.6358,39.9245,40.6199,632654.0
2016-07-29 10:30:00,50.81,51.23,50.74,51.21,549431.0,40.6119,40.9476,40.5559,40.9316,549431.0
2016-07-29 11:00:00,51.2,51.21,50.8,50.96,324931.0,40.9236,40.9316,40.6039,40.7318,324931.0
2016-07-29 11:30:00,50.97,51.04,50.86,50.99,257684.0,40.7397,40.7957,40.6518,40.7557,257684.0
2016-07-29 12:00:00,51.0,51.1,50.85,50.88,176822.0,40.7637,40.8437,40.6438,40.6678,176822.0
2016-07-29 12:30:00,50.85,50.97,50.75,50.81,132604.0,40.6438,40.7397,40.5639,40.6119,132604.0
2016-07-29 13:00:00,50.82,50.91,50.77,50.87,200201.0,40.6199,40.6918,40.5799,40.6598,200201.0
2016-07-29 13:30:00,50.87,50.93,50.77,50.91,134171.0,40.6598,40.7078,40.5799,40.6918,134171.0
2016-07-29 14:00:00,50.91,50.96,50.77,50.84,99224.0,40.6918,40.7318,40.5799,40.6358,99224.0
2016-07-29 14:30:00,50.83,50.84,50.67,50.71,131255.0,40.6278,40.6358,40.5,40.5319,131255.0
2016-07-29 15:00:00,50.71,50.73,50.59,50.65,156815.0,40.5319,40.5479,40.436,40.484,156815.0
2016-07-29 15:30:00,50.64,50.72,50.6,50.65,797430.0,40.476,40.5399,40.444,40.484,797430.0
2016-08-01 09:30:00,50.52,50.74,49.66,50.33,434253.0,40.3801,40.5559,39.6927,40.2282,434253.0
2016-08-01 10:00:00,50.32,50.37,50.03,50.27,315828.0,40.2202,40.2602,39.9884,40.1802,315828.0
2016-08-01 10:30:00,50.25,50.35,50.13,50.23,276055.0,40.1643,40.2442,40.0683,40.1483,276055.0
2016-08-01 11:00:00,50.23,50.53,50.21,50.24,172609.0,40.1483,40.3881,40.1323,40.1563,172609.0
2016-08-01 11:30:00,50.26,50.37,50.15,50.19,83177.0,40.1723,40.2602,40.0843,40.1163,83177.0
2016-08-01 12:00:00,50.18,50.25,49.99,50.09,158755.0,40.1083,40.1643,39.9564,40.0364,158755.0
2016-08-01 12:30:00,50.09,50.17,50.05,50.15,65006.0,40.0364,40.1003,40.0044,40.0843,65006.0
2016-08-01 13:00:00,50.15,50.33,50.12,50.28,128925.0,40.0843,40.2282,40.0604,40.1882,128925.0
2016-08-01 13:30:00,50.28,50.48,50.22,50.47,166889.0,40.1882,40.3481,40.1403,40.3401,166889.0
2016-08-01 14:00:00,50.48,50.55,50.28,50.29,148612.0,40.3481,40.404,40.1882,40.1962,148612.0
2016-08-01 14:30:00,50.3,50.37,50.24,50.32,85188.0,40.2042,40.2602,40.1563,40.2202,85188.0
2016-08-01 15:00:00,50.31,50.38,50.19,50.26,192679.0,40.2122,40.2682,40.1163,40.1723,192679.0
2016-08-01 15:30:00,50.26,50.33,50.23,50.24,395439.0,40.1723,40.2282,40.1483,40.1563,395439.0
2016-08-02 09:30:00,50.2,50.24,49.53,49.83,315181.0,40.1243,40.1563,39.5888,39.8286,315181.0
2016-08-02 10:00:00,49.81,49.84,49.51,49.84,193197.0,39.8126,39.8366,39.5728,39.8366,193197.0
2016-08-02 10:30:00,49.85,49.95,49.56,49.65,246595.0,39.8445,39.9245,39.6128,39.6847,246595.0
2016-08-02 11:00:00,49.65,49.91,49.65,49.9,207382.0,39.6847,39.8925,39.6847,39.8845,207382.0
2016-08-02 11:30:00,49.89,49.92,49.76,49.78,131606.0,39.8765,39.9005,39.7726,39.7886,131606.0
2016-08-02 12:00:00,49.79,49.84,49.71,49.83,85447.0,39.7966,39.8366,39.7326,39.8286,85447.0
2016-08-02 12:30:00,49.82,49.82,49.63,49.65,105546.0,39.8206,39.8206,39.6687,39.6847,105546.0
2016-08-02 13:00:00,49.66,49.72,49.56,49.66,230279.0,39.6927,39.7406,39.6128,39.6927,230279.0
2016-08-02 13:30:00,49.65,49.66,49.55,49.59,123753.0,39.6847,39.6927,39.6048,39.6367,123753.0
2016-08-02 14:00:00,49.59,49.84,49.56,49.81,157244.0,39.6367,39.8366,39.6128,39.8126,157244.0
2016-08-02 14:30:00,49.8,49.92,49.77,49.8,153546.0,39.8046,39.9005,39.7806,39.8046,153546.0
2016-08-02 15:00:00,49.8,49.88,49.78,49.86,211032.0,39.8046,39.8685,39.7886,39.8525,211032.0
2016-08-02 15:30:00,49.86,49.88,49.76,49.78,538953.0,39.8525,39.8685,39.7726,39.7886,538953.0
2016-08-03 09:30:00,49.5,49.69,49.09,49.69,389105.0,39.5648,39.7167,39.2371,39.7167,389105.0
2016-08-03 10:00:00,49.68,50.01,49.5,49.82,269012.0,39.7087,39.9724,39.5648,39.8206,269012.0
2016-08-03 10:30:00,49.82,49.9,49.68,49.7,202604.0,39.8206,39.8845,39.7087,39.7247,202604.0
2016-08-03 11:00:00,49.7,50.05,49.69,50.02,128995.0,39.7247,40.0044,39.7167,39.9804,128995.0
2016-08-03 11:30:00,50.03,50.06,49.9,49.97,101270.0,39.9884,40.0124,39.8845,39.9405,101270.0
2016-08-03 12:00:00,49.97,50.09,49.89,49.89,68990.0,39.9405,40.0364,39.8765,39.8765,68990.0
2016-08-03 12:30:00,49.89,50.07,49.89,50.05,51043.0,39.8765,40.0204,39.8765,40.0044,51043.0
2016-08-03 13:00:00,50.05,50.08,49.96,49.97,57382.0,40.0044,40.0284,39.9325,39.9405,57382.0
2016-08-03 13:30:00,49.97,50.03,49.89,49.96,72204.0,39.9405,39.9884,39.8765,39.9325,72204.0
2016-08-03 14:00:00,49.95,50.03,49.91,49.93,88924.0,39.9245,39.9884,39.8925,39.9085,88924.0
2016-08-03 14:30:00,49.93,50.01,49.9,49.96,76784.0,39.9085,39.9724,39.8845,39.9325,76784.0
2016-08-03 15:00:00,49.96,50.04,49.87,50.04,176538.0,39.9325,39.9964,39.8605,39.9964,176538.0
2016-08-03 15:30:00,50.04,50.04,49.93,49.97,380557.0,39.9964,39.9964,39.9085,39.9405,380557.0
2016-08-04 09:30:00,50.24,50.97,49.95,49.99,354085.0,40.1563,40.7397,39.9245,39.9564,354085.0
2016-08-04 10:00:00,49.99,50.2,49.8,50.12,303196.0,39.9564,40.1243,39.8046,40.0604,303196.0
2016-08-04 10:30:00,50.12,50.39,50.12,50.32,211668.0,40.0604,40.2762,40.0604,40.2202,211668.0
2016-08-04 11:00:00,50.31,50.31,50.01,50.23,231535.0,40.2122,40.2122,39.9724,40.1483,231535.0
2016-08-04 11:30:00,50.23,50.51,50.15,50.36,169445.0,40.1483,40.3721,40.0843,40.2522,169445.0
2016-08-04 12:00:00,50.36,50.42,50.24,50.4,106743.0,40.2522,40.3001,40.1563,40.2842,106743.0
2016-08-04 12:30:00,50.4,50.42,50.17,50.2,142265.0,40.2842,40.3001,40.1003,40.1243,142265.0
2016-08-04 13:00:00,50.2,50.3,50.12,50.21,122742.0,40.1243,40.2042,40.0604,40.1323,122742.0
2016-08-04 13:30:00,50.21,50.32,50.15,50.28,68602.0,40.1323,40.2202,40.0843,40.1882,68602.0
2016-08-04 14:00:00,50.28,50.33,50.12,50.2,90187.0,40.1882,40.2282,40.0604,40.1243,90187.0
2016-08-04 14:30:00,50.21,50.23,50.08,50.16,176286.0,40.1323,40.1483,40.0284,40.0923,176286.0
2016-08-04 15:00:00,50.15,50.18,50.05,50.15,250367.0,40.0843,40.1083,40.0044,40.0843,250367.0
2016-08-04 15:30:00,50.15,50.23,50.12,50.19,519744.0,40.0843,40.1483,40.0604,40.1163,519744.0
2016-08-05 09:30:00,50.39,50.67,50.25,50.32,340347.0,40.2762,40.5,40.1643,40.2202,340347.0
2016-08-05 10:00:00,50.33,50.36,50.15,50.33,198359.0,40.2282,40.2522,40.0843,40.2282,198359.0
2016-08-05 10:30:00,50.32,50.32,50.04,50.2,211905.0,40.2202,40.2202,39.9964,40.1243,211905.0
2016-08-05 11:00:00,50.2,50.29,50.15,50.16,114928.0,40.1243,40.1962,40.0843,40.0923,114928.0
2016-08-05 11:30:00,50.17,50.24,50.1,50.21,146470.0,40.1003,40.1563,40.0444,40.1323,146470.0
2016-08-05 12:00:00,50.21,50.32,50.13,50.15,146098.0,40.1323,40.2202,40.0683,40.0843,146098.0
2016-08-05 12:30:00,50.15,50.2,50.1,50.11,105579.0,40.0843,40.1243,40.0444,40.0524,105579.0
2016-08-05 13:00:00,50.12,50.16,50.09,50.09,109412.0,40.0604,40.0923,40.0364,40.0364,109412.0
2016-08-05 13:30:00,50.1,50.13,50.07,50.1,121524.0,40.0444,40.0683,40.0204,40.0444,121524.0
2016-08-05 14:00:00,50.09,50.17,50.07,50.08,237748.0,40.0364,40.1003,40.0204,40.0284,237748.0
2016-08-05 14:30:00,50.09,50.11,50.07,50.09,113610.0,40.0364,40.0524,40.0204,40.0364,113610.0
2016-08-05 15:00:00,50.09,50.13,50.02,50.03,133493.0,40.0364,40.0683,39.9804,39.9884,133493.0
2016-08-05 15:30:00,50.02,50.03,49.76,49.86,736961.0,39.9804,39.9884,39.7726,39.8525,736961.0
2016-08-08 09:30:00,50.23,50.68,50.13,50.2,289744.0,40.1483,40.508,40.0683,40.1243,289744.0
2016-08-08 10:00:00,50.21,50.42,50.13,50.33,268597.0,40.1323,40.3001,40.0683,40.2282,268597.0
2016-08-08 10:30:00,50.32,50.45,50.28,50.44,159780.0,40.2202,40.3241,40.1882,40.3161,159780.0
2016-08-08 11:00:00,50.45,50.61,50.38,50.6,145895.0,40.3241,40.452,40.2682,40.444,145895.0
2016-08-08 11:30:00,50.59,50.67,50.53,50.62,101568.0,40.436,40.5,40.3881,40.46,101568.0
2016-08-08 12:00:00,50.61,50.72,50.56,50.67,130906.0,40.452,40.5399,40.412,40.5,130906.0
2016-08-08 12:30:00,50.66,50.83,50.64,50.76,171830.0,40.492,40.6278,40.476,40.5719,171830.0
2016-08-08 13:00:00,50.76,50.85,50.73,50.84,96751.0,40.5719,40.6438,40.5479,40.6358,96751.0
2016-08-08 13:30:00,50.84,50.95,50.81,50.81,184022.0,40.6358,40.7238,40.6119,40.6119,184022.0
2016-08-08 14:00:00,50.81,50.88,50.72,50.73,290644.0,40.6119,40.6678,40.5399,40.5479,290644.0
2016-08-08 14:30:00,50.73,50.89,50.73,50.82,150938.0,40.5479,40.6758,40.5479,40.6199,150938.0
2016-08-08 15:00:00,50.82,50.95,50.79,50.92,230257.0,40.6199,40.7238,40.5959,40.6998,230257.0
2016-08-08 15:30:00,50.93,50.99,50.91,50.96,593773.0,40.7078,40.7557,40.6918,40.7318,593773.0
2016-08-09 09:30:00,51.0,51.34,50.64,51.18,499412.0,40.7637,41.0355,40.476,40.9076,499412.0
2016-08-09 10:00:00,51.21,51.44,51.15,51.31,382586.0,40.9316,41.1154,40.8836,41.0115,382586.0
2016-08-09 10:30:00,51.31,51.35,51.16,51.34,201029.0,41.0115,41.0435,40.8916,41.0355,201029.0
2016-08-09 11:00:00,51.33,51.61,51.18,51.6,456370.0,41.0275,41.2513,40.9076,41.2433,456370.0
2016-08-09 11:30:00,51.58,51.69,51.52,51.66,247199.0,41.2273,41.3152,41.1794,41.2913,247199.0
2016-08-09 12:00:00,51.65,51.72,51.56,51.69,296220.0,41.2833,41.3392,41.2113,41.3152,296220.0
2016-08-09 12:30:00,51.69,51.77,51.64,51.71,239682.0,41.3152,41.3792,41.2753,41.3312,239682.0
2016-08-09 13:00:00,51.71,51.84,51.69,51.83,275477.0,41.3312,41.4351,41.3152,41.4271,275477.0
2016-08-09 13:30:00,51.84,51.84,51.67,51.7,289725.0,41.4351,41.4351,41.2993,41.3232,289725.0
2016-08-09 14:00:00,51.7,51.78,51.61,51.76,288019.0,41.3232,41.3872,41.2513,41.3712,288019.0
2016-08-09 14:30:00,51.76,51.77,51.54,51.66,334906.0,41.3712,41.3792,41.1953,41.2913,334906.0
2016-08-09 15:00:00,51.66,51.76,51.59,51.73,302603.0,41.2913,41.3712,41.2353,41.3472,302603.0
2016-08-09 15:30:00,51.73,51.86,51.7,51.84,882725.0,41.3472,41.4511,41.3232,41.4351,882725.0
2016-08-10 09:30:00,51.99,52.38,51.93,52.19,549081.0,41.555,41.8667,41.5071,41.7149,549081.0
2016-08-10 10:00:00,52.19,52.21,51.95,52.02,241167.0,41.7149,41.7309,41.5231,41.579,241167.0
2016-08-10 10:30:00,52.03,52.09,51.9,51.99,223268.0,41.587,41.635,41.4831,41.555,223268.0
2016-08-10 11:00:00,51.99,52.06,51.87,51.93,240216.0,41.555,41.611,41.4591,41.5071,240216.0
2016-08-10 11:30:00,51.94,51.97,51.81,51.81,211493.0,41.5151,41.539,41.4112,41.4112,211493.0
2016-08-10 12:00:00,51.8,51.86,51.74,51.74,130060.0,41.4032,41.4511,41.3552,41.3552,130060.0
2016-08-10 12:30:00,51.75,51.75,51.59,51.59,106020.0,41.3632,41.3632,41.2353,41.2353,106020.0
2016-08-10 13:00:00,51.6,51.72,51.59,51.64,104177.0,41.2433,41.3392,41.2353,41.2753,104177.0
2016-08-10 13:30:00,51.64,51.66,51.52,51.52,86066.0,41.2753,41.2913,41.1794,41.1794,86066.0
2016-08-10 14:00:00,51.52,51.55,51.4,51.42,152086.0,41.1794,41.2033,41.0834,41.0994,152086.0
2016-08-10 14:30:00,51.41,51.43,51.34,51.39,90793.0,41.0914,41.1074,41.0355,41.0755,90793.0
2016-08-10 15:00:00,51.39,51.61,51.39,51.6,122801.0,41.0755,41.2513,41.0755,41.2433,122801.0
2016-08-10 15:30:00,51.6,51.72,51.58,51.7,466389.0,41.2433,41.3392,41.2273,41.3232,466389.0
2016-08-11 09:30:00,51.86,52.38,51.73,52.23,321959.0,41.4511,41.8667,41.3472,41.7469,321959.0
2016-08-11 10:00:00,52.2,52.27,51.82,51.9,133816.0,41.7229,41.7788,41.4191,41.4831,133816.0
2016-08-11 10:30:00,51.88,52.35,51.88,52.06,241337.0,41.4671,41.8428,41.4671,41.611,241337.0
2016-08-11 11:00:00,52.07,52.43,52.06,52.3,412620.0,41.619,41.9067,41.611,41.8028,412620.0
2016-08-11 11:30:00,52.3,52.56,52.22,52.23,534889.0,41.8028,42.0106,41.7389,41.7469,534889.0
2016-08-11 12:00:00,52.25,52.31,52.09,52.16,153368.0,41.7628,41.8108,41.635,41.6909,153368.0
2016-08-11 12:30:00,52.16,52.23,52.05,52.08,129959.0,41.6909,41.7469,41.603,41.627,129959.0
2016-08-11 13:00:00,52.09,52.14,52.0,52.0,100215.0,41.635,41.6749,41.563,41.563,100215.0
2016-08-11 13:30:00,52.01,52.11,52.0,52.08,64210.0,41.571,41.6509,41.563,41.627,64210.0
2016-08-11 14:00:00,52.08,52.15,52.07,52.08,66694.0,41.627,41.6829,41.619,41.627,66694.0
2016-08-11 14:30:00,52.09,52.19,52.08,52.13,96596.0,41.635,41.7149,41.627,41.6669,96596.0
2016-08-11 15:00:00,52.14,52.2,52.04,52.07,114650.0,41.6749,41.7229,41.595,41.619,114650.0
2016-08-11 15:30:00,52.06,52.14,52.05,52.09,278146.0,41.611,41.6749,41.603,41.635,278146.0
2016-08-12 09:30:00,52.0,52.17,51.62,51.83,301399.0,41.563,41.6989,41.2593,41.4271,301399.0
2016-08-12 10:00:00,51.86,51.99,51.79,51.82,111735.0,41.4511,41.555,41.3952,41.4191,111735.0
2016-08-12 10:30:00,51.8,52.06,51.8,51.96,131724.0,41.4032,41.611,41.4032,41.531,131724.0
2016-08-12 11:00:00,51.97,52.05,51.75,51.81,135758.0,41.539,41.603,41.3632,41.4112,135758.0
2016-08-12 11:30:00,51.82,51.89,51.7,51.86,109216.0,41.4191,41.4751,41.3232,41.4511,109216.0
2016-08-12 12:00:00,51.85,52.0,51.79,51.84,123858.0,41.4431,41.563,41.3952,41.4351,123858.0
2016-08-12 12:30:00,51.84,51.92,51.8,51.85,41085.0,41.4351,41.4991,41.4032,41.4431,41085.0
2016-08-12 13:00:00,51.85,51.86,51.65,51.72,95408.0,41.4431,41.4511,41.2833,41.3392,95408.0
2016-08-12 13:30:00,51.72,51.75,51.7,51.71,55497.0,41.3392,41.3632,41.3232,41.3312,55497.0
2016-08-12 14:00:00,51.72,51.88,51.71,51.82,104385.0,41.3392,41.4671,41.3312,41.4191,104385.0
2016-08-12 14:30:00,51.82,51.89,51.81,51.87,81671.0,41.4191,41.4751,41.4112,41.4591,81671.0
2016-08-12 15:00:00,51.87,51.88,51.69,51.74,131010.0,41.4591,41.4671,41.3152,41.3552,131010.0
2016-08-12 15:30:00,51.74,51.84,51.73,51.79,478050.0,41.3552,41.4351,41.3472,41.3952,478050.0
2016-08-15 09:30:00,52.19,52.8,52.16,52.31,464101.0,41.7149,42.2024,41.6909,41.8108,464101.0
2016-08-15 10:00:00,52.31,52.66,52.28,52.64,185115.0,41.8108,42.0905,41.7868,42.0746,185115.0
2016-08-15 10:30:00,52.65,52.8,52.61,52.8,229094.0,42.0826,42.2024,42.0506,42.2024,229094.0
2016-08-15 11:00:00,52.79,52.85,52.71,52.82,178455.0,42.1945,42.2424,42.1305,42.2184,178455.0
2016-08-15 11:30:00,52.83,52.84,52.62,52.64,158868.0,42.2264,42.2344,42.0586,42.0746,158868.0
2016-08-15 12:00:00,52.63,52.7,52.51,52.69,163448.0,42.0666,42.1225,41.9707,42.1145,163448.0
2016-08-15 12:30:00,52.7,52.71,52.53,52.54,115506.0,42.1225,42.1305,41.9866,41.9946,115506.0
2016-08-15 13:00:00,52.54,52.55,52.4,52.46,127377.0,41.9946,42.0026,41.8827,41.9307,127377.0
2016-08-15 13:30:00,52.46,52.51,52.39,52.39,66843.0,41.9307,41.9707,41.8747,41.8747,66843.0
2016-08-15 14:00:00,52.39,52.44,52.3,52.31,90823.0,41.8747,41.9147,41.8028,41.8108,90823.0
2016-08-15 14:30:00,52.31,52.43,52.31,52.37,67376.0,41.8108,41.9067,41.8108,41.8588,67376.0
2016-08-15 15:00:00,52.38,52.57,52.37,52.52,251933.0,41.8667,42.0186,41.8588,41.9786,251933.0
2016-08-15 15:30:00,52.51,52.62,52.5,52.57,385210.0,41.9707,42.0586,41.9627,42.0186,385210.0
2016-08-16 09:30:00,52.51,52.59,52.06,52.38,185886.0,41.9707,42.0346,41.611,41.8667,185886.0
2016-08-16 10:00:00,52.38,52.48,52.25,52.39,137218.0,41.8667,41.9467,41.7628,41.8747,137218.0
2016-08-16 10:30:00,52.39,52.56,52.37,52.45,299284.0,41.8747,42.0106,41.8588,41.9227,299284.0
2016-08-16 11:00:00,52.45,52.53,52.3,52.35,224597.0,41.9227,41.9866,41.8028,41.8428,224597.0
2016-08-16 11:30:00,52.34,52.43,52.25,52.34,69904.0,41.8348,41.9067,41.7628,41.8348,69904.0
2016-08-16 12:00:00,52.33,52.4,52.24,52.29,79671.0,41.8268,41.8827,41.7548,41.7948,79671.0
2016-08-16 12:30:00,52.29,52.4,52.26,52.4,75859.0,41.7948,41.8827,41.7708,41.8827,75859.0
2016-08-16 13:00:00,52.41,52.43,52.34,52.38,55708.0,41.8907,41.9067,41.8348,41.8667,55708.0
2016-08-16 13:30:00,52.38,52.45,52.31,52.36,83387.0,41.8667,41.9227,41.8108,41.8508,83387.0
2016-08-16 14:00:00,52.37,52.4,52.26,52.31,118951.0,41.8588,41.8827,41.7708,41.8108,118951.0
2016-08-16 14:30:00,52.31,52.34,52.23,52.32,69234.0,41.8108,41.8348,41.7469,41.8188,69234.0
2016-08-16 15:00:00,52.31,52.44,52.3,52.44,148486.0,41.8108,41.9147,41.8028,41.9147,148486.0
2016-08-16 15:30:00,52.44,52.44,52.34,52.36,184573.0,41.9147,41.9147,41.8348,41.8508,184573.0
2016-08-17 09:30:00,52.54,52.65,52.14,52.34,335056.0,41.9946,42.0826,41.6749,41.8348,335056.0
2016-08-17 10:00:00,52.32,52.52,52.25,52.3,145654.0,41.8188,41.9786,41.7628,41.8028,145654.0
2016-08-17 10:30:00,52.3,52.45,52.18,52.35,117701.0,41.8028,41.9227,41.7069,41.8428,117701.0
2016-08-17 11:00:00,52.35,52.4,52.06,52.07,145241.0,41.8428,41.8827,41.611,41.619,145241.0
2016-08-17 11:30:00,52.07,52.16,52.04,52.1,134115.0,41.619,41.6909,41.595,41.6429,134115.0
2016-08-17 12:00:00,52.09,52.25,52.08,52.21,93152.0,41.635,41.7628,41.627,41.7309,93152.0
2016-08-17 12:30:00,52.21,52.29,52.21,52.26,143726.0,41.7309,41.7948,41.7309,41.7708,143726.0
2016-08-17 13:00:00,52.26,52.32,52.25,52.28,78239.0,41.7708,41.8188,41.7628,41.7868,78239.0
2016-08-17 13:30:00,52.28,52.44,52.27,52.42,258054.0,41.7868,41.9147,41.7788,41.8987,258054.0
2016-08-17 14:00:00,52.41,52.58,52.35,52.53,112840.0,41.8907,42.0266,41.8428,41.9866,112840.0
2016-08-17 14:30:00,52.53,52.53,52.38,52.43,63772.0,41.9866,41.9866,41.8667,41.9067,63772.0
2016-08-17 15:00:00,52.43,52.45,52.36,52.43,64627.0,41.9067,41.9227,41.8508,41.9067,64627.0
2016-08-17 15:30:00,52.43,52.53,52.42,52.5,237178.0,41.9067,41.9866,41.8987,41.9627,237178.0
2016-08-18 09:30:00,52.47,52.69,52.16,52.26,208845.0,41.9387,42.1145,41.6909,41.7708,208845.0
2016-08-18 10:00:00,52.27,52.39,52.19,52.34,121515.0,41.7788,41.8747,41.7149,41.8348,121515.0
2016-08-18 10:30:00,52.35,52.51,52.35,52.44,78591.0,41.8428,41.9707,41.8428,41.9147,78591.0
2016-08-18 11:00:00,52.44,52.45,52.29,52.31,156623.0,41.9147,41.9227,41.7948,41.8108,156623.0
2016-08-18 11:30:00,52.32,52.42,52.28,52.32,125235.0,41.8188,41.8987,41.7868,41.8188,125235.0
2016-08-18 12:00:00,52.32,52.33,52.2,52.23,141206.0,41.8188,41.8268,41.7229,41.7469,141206.0
2016-08-18 12:30:00,52.23,52.24,52.16,52.21,113767.0,41.7469,41.7548,41.6909,41.7309,113767.0
2016-08-18 13:00:00,52.21,52.26,52.19,52.2,280856.0,41.7309,41.7708,41.7149,41.7229,280856.0
2016-08-18 13:30:00,52.19,52.21,52.12,52.2,154550.0,41.7149,41.7309,41.6589,41.7229,154550.0
2016-08-18 14:00:00,52.2,52.21,52.13,52.19,109842.0,41.7229,41.7309,41.6669,41.7149,109842.0
2016-08-18 14:30:00,52.19,52.21,52.15,52.15,125854.0,41.7149,41.7309,41.6829,41.6829,125854.0
2016-08-18 15:00:00,52.15,52.22,52.12,52.18,266143.0,41.6829,41.7389,41.6589,41.7069,266143.0
2016-08-18 15:30:00,52.18,52.18,52.05,52.13,737335.0,41.7069,41.7069,41.603,41.6669,737335.0
2016-08-19 09:30:00,51.72,51.76,51.35,51.36,621623.0,41.3392,41.3712,41.0435,41.0515,621623.0
2016-08-19 10:00:00,51.35,51.51,51.28,51.47,521414.0,41.0435,41.1714,40.9875,41.1394,521414.0
2016-08-19 10:30:00,51.48,51.8,51.44,51.67,340955.0,41.1474,41.4032,41.1154,41.2993,340955.0
2016-08-19 11:00:00,51.67,51.9,51.66,51.85,216491.0,41.2993,41.4831,41.2913,41.4431,216491.0
2016-08-19 11:30:00,51.85,52.03,51.8,51.95,319042.0,41.4431,41.587,41.4032,41.5231,319042.0
2016-08-19 12:00:00,51.95,52.03,51.93,52.03,192920.0,41.5231,41.587,41.5071,41.587,192920.0
2016-08-19 12:30:00,52.02,52.2,52.0,52.1,301540.0,41.579,41.7229,41.563,41.6429,301540.0
2016-08-19 13:00:00,52.1,52.2,52.09,52.12,236528.0,41.6429,41.7229,41.635,41.6589,236528.0
2016-08-19 13:30:00,52.12,52.34,52.12,52.34,380635.0,41.6589,41.8348,41.6589,41.8348,380635.0
2016-08-19 14:00:00,52.34,52.38,52.09,52.09,218796.0,41.8348,41.8667,41.635,41.635,218796.0
2016-08-19 14:30:00,52.09,52.21,52.05,52.15,192427.0,41.635,41.7309,41.603,41.6829,192427.0
2016-08-19 15:00:00,52.16,52.25,52.11,52.23,181336.0,41.6909,41.7628,41.6509,41.7469,181336.0
2016-08-19 15:30:00,52.23,52.29,52.15,52.25,603506.0,41.7469,41.7948,41.6829,41.7628,603506.0
2016-08-22 09:30:00,52.21,52.64,52.14,52.28,385774.0,41.7309,42.0746,41.6749,41.7868,385774.0
2016-08-22 10:00:00,52.28,52.35,52.04,52.3,153919.0,41.7868,41.8428,41.595,41.8028,153919.0
2016-08-22 10:30:00,52.31,52.35,52.12,52.2,114517.0,41.8108,41.8428,41.6589,41.7229,114517.0
2016-08-22 11:00:00,52.2,52.25,51.93,51.94,126869.0,41.7229,41.7628,41.5071,41.5151,126869.0
2016-08-22 11:30:00,51.94,52.24,51.92,52.2,234010.0,41.5151,41.7548,41.4991,41.7229,234010.0
2016-08-22 12:00:00,52.2,52.37,52.19,52.32,134513.0,41.7229,41.8588,41.7149,41.8188,134513.0
2016-08-22 12:30:00,52.32,52.38,52.3,52.32,131054.0,41.8188,41.8667,41.8028,41.8188,131054.0
2016-08-22 13:00:00,52.33,52.35,52.21,52.28,132771.0,41.8268,41.8428,41.7309,41.7868,132771.0
2016-08-22 13:30:00,52.27,52.38,52.2,52.27,132889.0,41.7788,41.8667,41.7229,41.7788,132889.0
2016-08-22 14:00:00,52.27,52.38,52.25,52.34,184250.0,41.7788,41.8667,41.7628,41.8348,184250.0
2016-08-22 14:30:00,52.33,52.45,52.33,52.44,126107.0,41.8268,41.9227,41.8268,41.9147,126107.0
2016-08-22 15:00:00,52.44,52.52,52.43,52.5,201302.0,41.9147,41.9786,41.9067,41.9627,201302.0
2016-08-22 15:30:00,52.51,52.59,52.49,52.58,701432.0,41.9707,42.0346,41.9547,42.0266,701432.0
2016-08-23 09:30:00,52.74,53.0,52.72,52.93,308294.0,42.1545,42.3623,42.1385,42.3064,308294.0
2016-08-23 10:00:00,52.93,52.99,52.83,52.83,218325.0,42.3064,42.3543,42.2264,42.2264,218325.0
2016-08-23 10:30:00,52.82,52.9,52.8,52.89,126580.0,42.2184,42.2824,42.2024,42.2744,126580.0
2016-08-23 11:00:00,52.88,52.91,52.81,52.9,217546.0,42.2664,42.2904,42.2104,42.2824,217546.0
2016-08-23 11:30:00,52.9,52.91,52.73,52.75,172764.0,42.2824,42.2904,42.1465,42.1625,172764.0
2016-08-23 12:00:00,52.74,52.79,52.68,52.7,76712.0,42.1545,42.1945,42.1065,42.1225,76712.0
2016-08-23 12:30:00,52.71,52.72,52.44,52.5,244846.0,42.1305,42.1385,41.9147,41.9627,244846.0
2016-08-23 13:00:00,52.5,52.6,52.46,52.55,206457.0,41.9627,42.0426,41.9307,42.0026,206457.0
2016-08-23 13:30:00,52.55,52.57,52.42,52.43,170795.0,42.0026,42.0186,41.8987,41.9067,170795.0
2016-08-23 14:00:00,52.43,52.45,52.38,52.42,164778.0,41.9067,41.9227,41.8667,41.8987,164778.0
2016-08-23 14:30:00,52.41,52.41,52.26,52.28,192316.0,41.8907,41.8907,41.7708,41.7868,192316.0
2016-08-23 15:00:00,52.27,52.32,52.19,52.19,224586.0,41.7788,41.8188,41.7149,41.7149,224586.0
2016-08-23 15:30:00,52.2,52.27,52.19,52.21,564086.0,41.7229,41.7788,41.7149,41.7309,564086.0
2016-08-24 09:30:00,52.2,52.4,51.69,51.75,328904.0,41.7229,41.8827,41.3152,41.3632,328904.0
2016-08-24 10:00:00,51.74,51.86,51.16,51.18,610681.0,41.3552,41.4511,40.8916,40.9076,610681.0
2016-08-24 10:30:00,51.18,51.4,51.15,51.29,343041.0,40.9076,41.0834,40.8836,40.9955,343041.0
2016-08-24 11:00:00,51.3,51.32,50.7,50.78,683598.0,41.0035,41.0195,40.5239,40.5879,683598.0
2016-08-24 11:30:00,50.79,51.03,50.78,50.97,345915.0,40.5959,40.7877,40.5879,40.7397,345915.0
2016-08-24 12:00:00,50.98,51.15,50.91,51.01,333363.0,40.7477,40.8836,40.6918,40.7717,333363.0
2016-08-24 12:30:00,51.02,51.09,51.01,51.03,150951.0,40.7797,40.8357,40.7717,40.7877,150951.0
2016-08-24 13:00:00,51.03,51.07,50.9,50.99,97570.0,40.7877,40.8197,40.6838,40.7557,97570.0
2016-08-24 13:30:00,50.99,51.03,50.88,50.89,130132.0,40.7557,40.7877,40.6678,40.6758,130132.0
2016-08-24 14:00:00,50.9,50.91,50.73,50.73,184713.0,40.6838,40.6918,40.5479,40.5479,184713.0
2016-08-24 14:30:00,50.74,50.77,50.57,50.6,382839.0,40.5559,40.5799,40.42,40.444,382839.0
2016-08-24 15:00:00,50.6,50.65,50.17,50.3,571120.0,40.444,40.484,40.1003,40.2042,571120.0
2016-08-24 15:30:00,50.3,50.38,50.25,50.36,881943.0,40.2042,40.2682,40.1643,40.2522,881943.0
2016-08-25 09:30:00,50.2,50.91,50.12,50.88,326195.0,40.1243,40.6918,40.0604,40.6678,326195.0
2016-08-25 10:00:00,50.85,51.24,50.82,51.12,355031.0,40.6438,40.9556,40.6199,40.8596,355031.0
2016-08-25 10:30:00,51.14,51.24,50.95,51.07,231219.0,40.8756,40.9556,40.7238,40.8197,231219.0
2016-08-25 11:00:00,51.06,51.08,50.92,51.04,275809.0,40.8117,40.8277,40.6998,40.7957,275809.0
2016-08-25 11:30:00,51.05,51.13,51.0,51.09,168255.0,40.8037,40.8676,40.7637,40.8357,168255.0
2016-08-25 12:00:00,51.08,51.09,50.86,50.9,257669.0,40.8277,40.8357,40.6518,40.6838,257669.0
2016-08-25 12:30:00,50.91,50.97,50.76,50.79,182391.0,40.6918,40.7397,40.5719,40.5959,182391.0
2016-08-25 13:00:00,50.8,50.81,50.63,50.63,132761.0,40.6039,40.6119,40.468,40.468,132761.0
2016-08-25 13:30:00,50.64,50.68,50.48,50.62,181045.0,40.476,40.508,40.3481,40.46,181045.0
2016-08-25 14:00:00,50.61,50.66,50.44,50.48,211385.0,40.452,40.492,40.3161,40.3481,211385.0
2016-08-25 14:30:00,50.48,50.65,50.48,50.63,123109.0,40.3481,40.484,40.3481,40.468,123109.0
2016-08-25 15:00:00,50.63,50.73,50.6,50.7,174780.0,40.468,40.5479,40.444,40.5239,174780.0
2016-08-25 15:30:00,50.7,50.76,50.64,50.74,400390.0,40.5239,40.5719,40.476,40.5559,400390.0
2016-08-26 09:30:00,50.79,50.95,50.14,50.46,341430.0,40.5959,40.7238,40.0763,40.3321,341430.0
2016-08-26 10:00:00,50.43,50.81,50.3,50.78,284883.0,40.3081,40.6119,40.2042,40.5879,284883.0
2016-08-26 10:30:00,50.77,50.79,50.38,50.54,257547.0,40.5799,40.5959,40.2682,40.3961,257547.0
2016-08-26 11:00:00,50.54,50.63,50.4,50.5,133115.0,40.3961,40.468,40.2842,40.3641,133115.0
2016-08-26 11:30:00,50.48,50.57,50.26,50.28,145624.0,40.3481,40.42,40.1723,40.1882,145624.0
2016-08-26 12:00:00,50.28,50.28,49.98,50.12,410536.0,40.1882,40.1882,39.9485,40.0604,410536.0
2016-08-26 12:30:00,50.11,50.24,50.07,50.23,125890.0,40.0524,40.1563,40.0204,40.1483,125890.0
2016-08-26 13:00:00,50.24,50.32,50.1,50.15,120711.0,40.1563,40.2202,40.0444,40.0843,120711.0
2016-08-26 13:30:00,50.17,50.18,50.09,50.12,89291.0,40.1003,40.1083,40.0364,40.0604,89291.0
2016-08-26 14:00:00,50.12,50.17,49.93,49.93,203417.0,40.0604,40.1003,39.9085,39.9085,203417.0
2016-08-26 14:30:00,49.94,50.02,49.89,49.93,119805.0,39.9165,39.9804,39.8765,39.9085,119805.0
2016-08-26 15:00:00,49.94,50.18,49.93,50.14,161322.0,39.9165,40.1083,39.9085,40.0763,161322.0
2016-08-26 15:30:00,50.15,50.33,50.1,50.32,579923.0,40.0843,40.2282,40.0444,40.2202,579923.0
2016-08-29 09:30:00,50.42,50.64,50.04,50.6,242589.0,40.3001,40.476,39.9964,40.444,242589.0
2016-08-29 10:00:00,50.59,50.87,50.54,50.86,310443.0,40.436,40.6598,40.3961,40.6518,310443.0
2016-08-29 10:30:00,50.86,50.97,50.82,50.89,191951.0,40.6518,40.7397,40.6199,40.6758,191951.0
2016-08-29 11:00:00,50.89,51.03,50.88,51.0,204787.0,40.6758,40.7877,40.6678,40.7637,204787.0
2016-08-29 11:30:00,50.99,51.02,50.88,50.93,160697.0,40.7557,40.7797,40.6678,40.7078,160697.0
2016-08-29 12:00:00,50.94,51.0,50.93,50.98,61598.0,40.7158,40.7637,40.7078,40.7477,61598.0
2016-08-29 12:30:00,50.99,51.09,50.97,51.04,87830.0,40.7557,40.8357,40.7397,40.7957,87830.0
2016-08-29 13:00:00,51.03,51.06,50.97,51.0,109325.0,40.7877,40.8117,40.7397,40.7637,109325.0
2016-08-29 13:30:00,50.99,51.0,50.93,50.97,78178.0,40.7557,40.7637,40.7078,40.7397,78178.0
2016-08-29 14:00:00,50.96,50.98,50.8,50.83,66190.0,40.7318,40.7477,40.6039,40.6278,66190.0
2016-08-29 14:30:00,50.82,50.91,50.8,50.88,143873.0,40.6199,40.6918,40.6039,40.6678,143873.0
2016-08-29 15:00:00,50.87,50.88,50.81,50.82,106232.0,40.6598,40.6678,40.6119,40.6199,106232.0
2016-08-29 15:30:00,50.82,50.91,50.8,50.88,596210.0,40.6199,40.6918,40.6039,40.6678,596210.0
2016-08-30 09:30:00,51.1,51.11,50.81,50.98,189039.0,40.8437,40.8516,40.6119,40.7477,189039.0
2016-08-30 10:00:00,50.98,50.99,50.75,50.86,137982.0,40.7477,40.7557,40.5639,40.6518,137982.0
2016-08-30 10:30:00,50.86,50.87,50.76,50.8,127606.0,40.6518,40.6598,40.5719,40.6039,127606.0
2016-08-30 11:00:00,50.8,50.87,50.71,50.72,90863.0,40.6039,40.6598,40.5319,40.5399,90863.0
2016-08-30 11:30:00,50.72,50.78,50.69,50.76,102855.0,40.5399,40.5879,40.5159,40.5719,102855.0
2016-08-30 12:00:00,50.76,50.88,50.75,50.81,83628.0,40.5719,40.6678,40.5639,40.6119,83628.0
2016-08-30 12:30:00,50.8,50.87,50.78,50.85,80130.0,40.6039,40.6598,40.5879,40.6438,80130.0
2016-08-30 13:00:00,50.84,50.88,50.79,50.85,101403.0,40.6358,40.6678,40.5959,40.6438,101403.0
2016-08-30 13:30:00,50.85,50.9,50.77,50.88,120724.0,40.6438,40.6838,40.5799,40.6678,120724.0
2016-08-30 14:00:00,50.87,50.88,50.71,50.81,134868.0,40.6598,40.6678,40.5319,40.6119,134868.0
2016-08-30 14:30:00,50.8,50.86,50.76,50.85,127457.0,40.6039,40.6518,40.5719,40.6438,127457.0
2016-08-30 15:00:00,50.85,50.98,50.84,50.92,223483.0,40.6438,40.7477,40.6358,40.6998,223483.0
2016-08-30 15:30:00,50.92,51.03,50.9,50.96,441962.0,40.6998,40.7877,40.6838,40.7318,441962.0
2016-08-31 09:30:00,50.77,50.88,50.43,50.48,510926.0,40.5799,40.6678,40.3081,40.3481,510926.0
2016-08-31 10:00:00,50.49,50.6,50.27,50.4,191109.0,40.3561,40.444,40.1802,40.2842,191109.0
2016-08-31 10:30:00,50.42,50.42,50.2,50.24,159053.0,40.3001,40.3001,40.1243,40.1563,159053.0
2016-08-31 11:00:00,50.24,50.34,50.19,50.26,116246.0,40.1563,40.2362,40.1163,40.1723,116246.0
2016-08-31 11:30:00,50.26,50.29,50.2,50.21,129040.0,40.1723,40.1962,40.1243,40.1323,129040.0
2016-08-31 12:00:00,50.2,50.21,50.1,50.16,100617.0,40.1243,40.1323,40.0444,40.0923,100617.0
2016-08-31 12:30:00,50.16,50.22,50.07,50.2,80366.0,40.0923,40.1403,40.0204,40.1243,80366.0
2016-08-31 13:00:00,50.19,50.2,50.12,50.17,61997.0,40.1163,40.1243,40.0604,40.1003,61997.0
2016-08-31 13:30:00,50.17,50.23,50.14,50.15,64091.0,40.1003,40.1483,40.0763,40.0843,64091.0
2016-08-31 14:00:00,50.15,50.41,50.14,50.39,109451.0,40.0843,40.2921,40.0763,40.2762,109451.0
2016-08-31 14:30:00,50.4,50.4,50.19,50.2,93925.0,40.2842,40.2842,40.1163,40.1243,93925.0
2016-08-31 15:00:00,50.2,50.34,50.2,50.3,143832.0,40.1243,40.2362,40.1243,40.2042,143832.0
2016-08-31 15:30:00,50.31,50.31,50.14,50.22,601800.0,40.2122,40.2122,40.0763,40.1403,601800.0
2016-09-01 09:30:00,51.97,53.04,51.88,52.85,2400002.0,41.539,42.3943,41.4671,42.2424,2400002.0
2016-09-01 10:00:00,52.82,53.17,52.66,52.91,1006293.0,42.2184,42.4982,42.0905,42.2904,1006293.0
2016-09-01 10:30:00,52.89,53.11,52.76,53.02,717592.0,42.2744,42.4502,42.1705,42.3783,717592.0
2016-09-01 11:00:00,53.02,53.15,52.8,53.07,399475.0,42.3783,42.4822,42.2024,42.4183,399475.0
2016-09-01 11:30:00,53.07,53.15,53.01,53.12,292615.0,42.4183,42.4822,42.3703,42.4582,292615.0
2016-09-01 12:00:00,53.13,53.47,53.07,53.42,455508.0,42.4662,42.738,42.4183,42.698,455508.0
2016-09-01 12:30:00,53.42,53.59,53.42,53.51,421289.0,42.698,42.8339,42.698,42.7699,421289.0
2016-09-01 13:00:00,53.5,53.58,53.48,53.54,242865.0,42.7619,42.8259,42.746,42.7939,242865.0
2016-09-01 13:30:00,53.54,53.58,53.5,53.57,241164.0,42.7939,42.8259,42.7619,42.8179,241164.0
2016-09-01 14:00:00,53.57,53.7,53.37,53.7,486589.0,42.8179,42.9218,42.658,42.9218,486589.0
2016-09-01 14:30:00,53.7,53.87,53.65,53.73,447548.0,42.9218,43.0577,42.8818,42.9458,447548.0
2016-09-01 15:00:00,53.73,53.86,53.65,53.76,466276.0,42.9458,43.0497,42.8818,42.9698,466276.0
2016-09-01 15:30:00,53.75,53.99,53.67,53.78,1674017.0,42.9618,43.1536,42.8978,42.9858,1674017.0
2016-09-02 09:30:00,53.89,54.7,53.89,54.36,1111793.0,43.0737,43.7211,43.0737,43.4493,1111793.0
2016-09-02 10:00:00,54.31,54.33,54.05,54.09,719537.0,43.4094,43.4254,43.2016,43.2335,719537.0
2016-09-02 10:30:00,54.09,54.09,53.85,53.92,632027.0,43.2335,43.2335,43.0417,43.0977,632027.0
2016-09-02 11:00:00,53.93,53.95,53.54,53.61,545704.0,43.1056,43.1216,42.7939,42.8499,545704.0
2016-09-02 11:30:00,53.62,53.7,53.44,53.65,430157.0,42.8579,42.9218,42.714,42.8818,430157.0
2016-09-02 12:00:00,53.66,53.67,53.47,53.55,188680.0,42.8898,42.8978,42.738,42.8019,188680.0
2016-09-02 12:30:00,53.55,53.58,53.47,53.49,180770.0,42.8019,42.8259,42.738,42.754,180770.0
2016-09-02 13:00:00,53.49,53.56,53.46,53.49,142278.0,42.754,42.8099,42.73,42.754,142278.0
2016-09-02 13:30:00,53.49,53.67,53.46,53.57,185258.0,42.754,42.8978,42.73,42.8179,185258.0
2016-09-02 14:00:00,53.58,53.73,53.54,53.68,236035.0,42.8259,42.9458,42.7939,42.9058,236035.0
2016-09-02 14:30:00,53.68,53.77,53.65,53.73,217716.0,42.9058,42.9778,42.8818,42.9458,217716.0
2016-09-02 15:00:00,53.74,53.98,53.73,53.95,419750.0,42.9538,43.1456,42.9458,43.1216,419750.0
2016-09-02 15:30:00,53.95,54.02,53.88,53.96,781381.0,43.1216,43.1776,43.0657,43.1296,781381.0
2016-09-06 09:30:00,54.07,54.63,54.0,54.21,430814.0,43.2175,43.6651,43.1616,43.3294,430814.0
2016-09-06 10:00:00,54.23,54.34,54.08,54.22,201749.0,43.3454,43.4334,43.2255,43.3374,201749.0
2016-09-06 10:30:00,54.22,54.51,54.21,54.37,357426.0,43.3374,43.5692,43.3294,43.4573,357426.0
2016-09-06 11:00:00,54.35,54.6,54.34,54.53,293330.0,43.4413,43.6412,43.4334,43.5852,293330.0
2016-09-06 11:30:00,54.53,54.6,54.42,54.44,236170.0,43.5852,43.6412,43.4973,43.5133,236170.0
2016-09-06 12:00:00,54.44,54.53,54.42,54.46,119018.0,43.5133,43.5852,43.4973,43.5293,119018.0
2016-09-06 12:30:00,54.46,54.64,54.45,54.53,193285.0,43.5293,43.6731,43.5213,43.5852,193285.0
2016-09-06 13:00:00,54.53,54.6,54.49,54.59,174733.0,43.5852,43.6412,43.5532,43.6332,174733.0
2016-09-06 13:30:00,54.6,54.73,54.57,54.73,172164.0,43.6412,43.7451,43.6172,43.7451,172164.0
2016-09-06 14:00:00,54.72,54.73,54.58,54.61,138643.0,43.7371,43.7451,43.6252,43.6492,138643.0
2016-09-06 14:30:00,54.6,54.67,54.55,54.67,147661.0,43.6412,43.6971,43.6012,43.6971,147661.0
2016-09-06 15:00:00,54.66,54.7,54.6,54.66,182235.0,43.6891,43.7211,43.6412,43.6891,182235.0
2016-09-06 15:30:00,54.66,54.76,54.64,54.73,675132.0,43.6891,43.7691,43.6731,43.7451,675132.0
2016-09-07 09:30:00,54.89,55.25,54.85,54.98,429224.0,43.873,44.1607,43.841,43.9449,429224.0
2016-09-07 10:00:00,54.99,55.4,54.93,55.4,410480.0,43.9529,44.2806,43.9049,44.2806,410480.0
2016-09-07 10:30:00,55.41,55.47,55.02,55.02,593427.0,44.2886,44.3365,43.9769,43.9769,593427.0
2016-09-07 11:00:00,55.03,55.27,55.02,55.12,318193.0,43.9849,44.1767,43.9769,44.0568,318193.0
2016-09-07 11:30:00,55.12,55.25,54.96,55.1,211650.0,44.0568,44.1607,43.9289,44.0408,211650.0
2016-09-07 12:00:00,55.1,55.12,54.84,54.89,181188.0,44.0408,44.0568,43.833,43.873,181188.0
2016-09-07 12:30:00,54.89,55.04,54.87,55.03,101520.0,43.873,43.9929,43.857,43.9849,101520.0
2016-09-07 13:00:00,55.03,55.09,55.0,55.08,99094.0,43.9849,44.0328,43.9609,44.0248,99094.0
2016-09-07 13:30:00,55.08,55.15,55.08,55.11,81788.0,44.0248,44.0808,44.0248,44.0488,81788.0
2016-09-07 14:00:00,55.1,55.13,55.06,55.07,110800.0,44.0408,44.0648,44.0088,44.0168,110800.0
2016-09-07 14:30:00,55.07,55.07,54.94,54.96,122091.0,44.0168,44.0168,43.9129,43.9289,122091.0
2016-09-07 15:00:00,54.96,55.09,54.96,55.05,183617.0,43.9289,44.0328,43.9289,44.0008,183617.0
2016-09-07 15:30:00,55.05,55.08,55.01,55.06,482407.0,44.0008,44.0248,43.9689,44.0088,482407.0
2016-09-08 09:30:00,55.9,55.99,55.53,55.7,757643.0,44.6802,44.7522,44.3845,44.5204,757643.0
2016-09-08 10:00:00,55.7,55.71,55.52,55.69,312281.0,44.5204,44.5284,44.3765,44.5124,312281.0
2016-09-08 10:30:00,55.69,55.83,55.6,55.83,209242.0,44.5124,44.6243,44.4405,44.6243,209242.0
2016-09-08 11:00:00,55.84,55.96,55.7,55.75,242089.0,44.6323,44.7282,44.5204,44.5603,242089.0
2016-09-08 11:30:00,55.76,55.82,55.64,55.69,196856.0,44.5683,44.6163,44.4724,44.5124,196856.0
2016-09-08 12:00:00,55.69,55.72,55.57,55.64,159351.0,44.5124,44.5364,44.4165,44.4724,159351.0
2016-09-08 12:30:00,55.64,55.71,55.51,55.7,181679.0,44.4724,44.5284,44.3685,44.5204,181679.0
2016-09-08 13:00:00,55.7,55.72,55.62,55.63,124523.0,44.5204,44.5364,44.4564,44.4644,124523.0
2016-09-08 13:30:00,55.63,55.7,55.55,55.69,127518.0,44.4644,44.5204,44.4005,44.5124,127518.0
2016-09-08 14:00:00,55.68,55.79,55.62,55.73,152812.0,44.5044,44.5923,44.4564,44.5444,152812.0
2016-09-08 14:30:00,55.73,55.8,55.62,55.68,141952.0,44.5444,44.6003,44.4564,44.5044,141952.0
2016-09-08 15:00:00,55.68,55.72,55.6,55.62,130607.0,44.5044,44.5364,44.4405,44.4564,130607.0
2016-09-08 15:30:00,55.63,55.76,55.62,55.68,624463.0,44.4644,44.5683,44.4564,44.5044,624463.0
2016-09-09 09:30:00,55.5,56.03,55.31,55.51,566455.0,44.3605,44.7842,44.2087,44.3685,566455.0
2016-09-09 10:00:00,55.52,55.77,55.4,55.72,301815.0,44.3765,44.5763,44.2806,44.5364,301815.0
2016-09-09 10:30:00,55.72,55.93,55.64,55.92,367222.0,44.5364,44.7042,44.4724,44.6962,367222.0
2016-09-09 11:00:00,55.92,56.11,55.84,56.1,509904.0,44.6962,44.8481,44.6323,44.8401,509904.0
2016-09-09 11:30:00,56.09,56.18,55.77,55.86,329974.0,44.8321,44.904,44.5763,44.6483,329974.0
2016-09-09 12:00:00,55.87,55.91,55.77,55.8,256096.0,44.6563,44.6882,44.5763,44.6003,256096.0
2016-09-09 12:30:00,55.8,55.83,55.76,55.82,120684.0,44.6003,44.6243,44.5683,44.6163,120684.0
2016-09-09 13:00:00,55.82,55.85,55.69,55.71,360019.0,44.6163,44.6403,44.5124,44.5284,360019.0
2016-09-09 13:30:00,55.71,55.83,55.45,55.62,431188.0,44.5284,44.6243,44.3206,44.4564,431188.0
2016-09-09 14:00:00,55.61,55.61,55.32,55.37,381254.0,44.4484,44.4484,44.2167,44.2566,381254.0
2016-09-09 14:30:00,55.37,55.57,55.36,55.55,213785.0,44.2566,44.4165,44.2486,44.4005,213785.0
2016-09-09 15:00:00,55.55,55.78,55.49,55.75,296618.0,44.4005,44.5843,44.3525,44.5603,296618.0
2016-09-09 15:30:00,55.74,55.78,55.58,55.65,771034.0,44.5524,44.5843,44.4245,44.4804,771034.0
2016-09-12 09:30:00,55.0,55.64,54.84,55.52,577755.0,43.9609,44.4724,43.833,44.3765,577755.0
2016-09-12 10:00:00,55.54,55.75,55.48,55.71,196592.0,44.3925,44.5603,44.3445,44.5284,196592.0
2016-09-12 10:30:00,55.71,55.75,55.57,55.75,198130.0,44.5284,44.5603,44.4165,44.5603,198130.0
2016-09-12 11:00:00,55.75,56.01,55.71,55.96,266110.0,44.5603,44.7682,44.5284,44.7282,266110.0
2016-09-12 11:30:00,55.95,56.01,55.82,56.0,270585.0,44.7202,44.7682,44.6163,44.7602,270585.0
2016-09-12 12:00:00,55.99,56.1,55.96,56.09,302692.0,44.7522,44.8401,44.7282,44.8321,302692.0
2016-09-12 12:30:00,56.09,56.34,56.09,56.29,235865.0,44.8321,45.0319,44.8321,44.992,235865.0
2016-09-12 13:00:00,56.29,56.62,56.29,56.4,469918.0,44.992,45.2557,44.992,45.0799,469918.0
2016-09-12 13:30:00,56.4,56.7,56.3,56.6,228547.0,45.0799,45.3197,45.0,45.2397,228547.0
2016-09-12 14:00:00,56.6,57.1,56.59,56.96,511669.0,45.2397,45.6394,45.2318,45.5275,511669.0
2016-09-12 14:30:00,56.96,57.15,56.9,56.9,312061.0,45.5275,45.6794,45.4795,45.4795,312061.0
2016-09-12 15:00:00,56.91,57.01,56.81,56.92,418324.0,45.4875,45.5675,45.4076,45.4955,418324.0
2016-09-12 15:30:00,56.92,56.95,56.83,56.89,650941.0,45.4955,45.5195,45.4236,45.4715,650941.0
2016-09-13 09:30:00,56.45,56.61,55.88,56.28,568616.0,45.1199,45.2477,44.6643,44.984,568616.0
2016-09-13 10:00:00,56.29,56.96,56.26,56.83,455770.0,44.992,45.5275,44.968,45.4236,455770.0
2016-09-13 10:30:00,56.83,57.19,56.56,56.56,429085.0,45.4236,45.7113,45.2078,45.2078,429085.0
2016-09-13 11:00:00,56.55,56.57,56.24,56.26,219604.0,45.1998,45.2158,44.952,44.968,219604.0
2016-09-13 11:30:00,56.26,56.32,56.16,56.28,173083.0,44.968,45.0159,44.8881,44.984,173083.0
2016-09-13 12:00:00,56.3,56.55,56.29,56.35,168411.0,45.0,45.1998,44.992,45.0399,168411.0
2016-09-13 12:30:00,56.35,56.49,56.22,56.3,190872.0,45.0399,45.1518,44.936,45.0,190872.0
2016-09-13 13:00:00,56.31,56.6,56.17,56.56,167526.0,45.008,45.2397,44.8961,45.2078,167526.0
2016-09-13 13:30:00,56.57,56.72,56.39,56.48,207926.0,45.2158,45.3357,45.0719,45.1438,207926.0
2016-09-13 14:00:00,56.47,56.49,56.25,56.26,216021.0,45.1358,45.1518,44.96,44.968,216021.0
2016-09-13 14:30:00,56.25,56.39,56.17,56.18,179162.0,44.96,45.0719,44.8961,44.904,179162.0
2016-09-13 15:00:00,56.19,56.39,56.17,56.36,323501.0,44.912,45.0719,44.8961,45.0479,323501.0
2016-09-13 15:30:00,56.36,56.64,56.32,56.54,791050.0,45.0479,45.2717,45.0159,45.1918,791050.0
2016-09-14 09:30:00,57.47,57.7,57.11,57.46,1077695.0,45.9351,46.119,45.6474,45.9271,1077695.0
2016-09-14 10:00:00,57.45,58.0,57.26,57.98,595678.0,45.9191,46.3587,45.7673,46.3428,595678.0
2016-09-14 10:30:00,58.0,58.35,57.84,58.08,922431.0,46.3587,46.6385,46.2309,46.4227,922431.0
2016-09-14 11:00:00,58.07,58.33,57.9,58.3,751662.0,46.4147,46.6225,46.2788,46.5985,751662.0
2016-09-14 11:30:00,58.3,58.3,57.96,57.98,355959.0,46.5985,46.5985,46.3268,46.3428,355959.0
2016-09-14 12:00:00,57.99,58.24,57.92,58.15,234910.0,46.3508,46.5506,46.2948,46.4786,234910.0
2016-09-14 12:30:00,58.15,58.21,57.95,58.04,265081.0,46.4786,46.5266,46.3188,46.3907,265081.0
2016-09-14 13:00:00,58.04,58.12,57.98,58.01,402418.0,46.3907,46.4547,46.3428,46.3667,402418.0
2016-09-14 13:30:00,58.02,58.17,57.77,57.82,362537.0,46.3747,46.4946,46.1749,46.2149,362537.0
2016-09-14 14:00:00,57.81,57.9,57.61,57.89,306624.0,46.2069,46.2788,46.047,46.2708,306624.0
2016-09-14 14:30:00,57.89,58.06,57.81,58.0,238679.0,46.2708,46.4067,46.2069,46.3587,238679.0
2016-09-14 15:00:00,57.99,58.02,57.77,57.78,264765.0,46.3508,46.3747,46.1749,46.1829,264765.0
2016-09-14 15:30:00,57.79,58.31,57.77,58.29,1356124.0,46.1909,46.6065,46.1749,46.5905,1356124.0
2016-09-15 09:30:00,58.22,58.5,57.78,58.4,1177562.0,46.5346,46.7584,46.1829,46.6785,1177562.0
2016-09-15 10:00:00,58.4,58.56,58.3,58.39,591906.0,46.6785,46.8064,46.5985,46.6705,591906.0
2016-09-15 10:30:00,58.41,58.52,58.31,58.5,520243.0,46.6865,46.7744,46.6065,46.7584,520243.0
2016-09-15 11:00:00,58.5,58.52,58.35,58.41,277632.0,46.7584,46.7744,46.6385,46.6865,277632.0
2016-09-15 11:30:00,58.43,58.54,57.84,57.93,298133.0,46.7024,46.7904,46.2309,46.3028,298133.0
2016-09-15 12:00:00,57.95,58.24,57.9,58.06,183244.0,46.3188,46.5506,46.2788,46.4067,183244.0
2016-09-15 12:30:00,58.07,58.12,57.96,57.97,185857.0,46.4147,46.4547,46.3268,46.3348,185857.0
2016-09-15 13:00:00,57.98,58.26,57.98,58.17,178198.0,46.3428,46.5666,46.3428,46.4946,178198.0
2016-09-15 13:30:00,58.17,58.48,58.17,58.43,166571.0,46.4946,46.7424,46.4946,46.7024,166571.0
2016-09-15 14:00:00,58.45,58.55,58.37,58.38,154780.0,46.7184,46.7984,46.6545,46.6625,154780.0
2016-09-15 14:30:00,58.38,58.4,58.26,58.36,158552.0,46.6625,46.6785,46.5666,46.6465,158552.0
2016-09-15 15:00:00,58.37,58.43,58.21,58.24,229900.0,46.6545,46.7024,46.5266,46.5506,229900.0
2016-09-15 15:30:00,58.24,58.5,58.24,58.46,615860.0,46.5506,46.7584,46.5506,46.7264,615860.0
2016-09-16 09:30:00,58.26,58.55,58.01,58.44,375348.0,46.5666,46.7984,46.3667,46.7104,375348.0
2016-09-16 10:00:00,58.42,58.5,58.25,58.5,253774.0,46.6945,46.7584,46.5586,46.7584,253774.0
2016-09-16 10:30:00,58.49,58.63,58.4,58.42,221876.0,46.7504,46.8623,46.6785,46.6945,221876.0
2016-09-16 11:00:00,58.42,58.64,58.38,58.44,421663.0,46.6945,46.8703,46.6625,46.7104,421663.0
2016-09-16 11:30:00,58.43,58.63,58.35,58.62,341474.0,46.7024,46.8623,46.6385,46.8543,341474.0
2016-09-16 12:00:00,58.63,58.65,58.46,58.56,173078.0,46.8623,46.8783,46.7264,46.8064,173078.0
2016-09-16 12:30:00,58.57,58.57,58.36,58.42,131429.0,46.8143,46.8143,46.6465,46.6945,131429.0
2016-09-16 13:00:00,58.4,58.42,58.26,58.26,139390.0,46.6785,46.6945,46.5666,46.5666,139390.0
2016-09-16 13:30:00,58.26,58.33,58.01,58.14,263175.0,46.5666,46.6225,46.3667,46.4706,263175.0
2016-09-16 14:00:00,58.13,58.23,58.12,58.18,94383.0,46.4627,46.5426,46.4547,46.5026,94383.0
2016-09-16 14:30:00,58.19,58.33,58.14,58.23,197108.0,46.5106,46.6225,46.4706,46.5426,197108.0
2016-09-16 15:00:00,58.23,58.35,58.21,58.3,145120.0,46.5426,46.6385,46.5266,46.5985,145120.0
2016-09-16 15:30:00,58.3,58.48,58.29,58.32,590309.0,46.5985,46.7424,46.5905,46.6145,590309.0
2016-09-19 09:30:00,58.39,58.4,57.26,57.73,949388.0,46.6705,46.6785,45.7673,46.1429,949388.0
2016-09-19 10:00:00,57.72,57.8,57.38,57.38,476583.0,46.1349,46.1989,45.8632,45.8632,476583.0
2016-09-19 10:30:00,57.39,57.4,56.91,57.04,656626.0,45.8712,45.8792,45.4875,45.5914,656626.0
2016-09-19 11:00:00,57.05,57.12,56.97,57.0,307234.0,45.5994,45.6554,45.5355,45.5595,307234.0
2016-09-19 11:30:00,57.0,57.45,56.97,57.45,407254.0,45.5595,45.9191,45.5355,45.9191,407254.0
2016-09-19 12:00:00,57.43,57.46,57.23,57.35,253852.0,45.9032,45.9271,45.7433,45.8392,253852.0
2016-09-19 12:30:00,57.35,57.5,57.27,57.28,175244.0,45.8392,45.9591,45.7753,45.7833,175244.0
2016-09-19 13:00:00,57.27,57.36,57.16,57.18,152726.0,45.7753,45.8472,45.6873,45.7033,152726.0
2016-09-19 13:30:00,57.17,57.27,56.99,57.27,168826.0,45.6953,45.7753,45.5515,45.7753,168826.0
2016-09-19 14:00:00,57.26,57.48,57.25,57.45,205271.0,45.7673,45.9431,45.7593,45.9191,205271.0
2016-09-19 14:30:00,57.46,57.54,57.37,57.51,149610.0,45.9271,45.9911,45.8552,45.9671,149610.0
2016-09-19 15:00:00,57.51,57.52,57.29,57.3,183773.0,45.9671,45.9751,45.7913,45.7992,183773.0
2016-09-19 15:30:00,57.3,57.45,57.18,57.35,676421.0,45.7992,45.9191,45.7033,45.8392,676421.0
2016-09-20 09:30:00,56.61,56.8,56.1,56.72,580139.0,45.8266,45.9804,45.4137,45.9156,580139.0
2016-09-20 10:00:00,56.73,56.98,56.47,56.62,454635.0,45.9237,46.1261,45.7133,45.8347,454635.0
2016-09-20 10:30:00,56.62,56.69,56.36,56.39,286443.0,45.8347,45.8914,45.6242,45.6485,286443.0
2016-09-20 11:00:00,56.4,56.54,56.28,56.31,208716.0,45.6566,45.7699,45.5595,45.5837,208716.0
2016-09-20 11:30:00,56.31,56.42,55.94,55.97,329618.0,45.5837,45.6728,45.2842,45.3085,329618.0
2016-09-20 12:00:00,55.97,56.13,55.93,56.04,220973.0,45.3085,45.438,45.2761,45.3652,220973.0
2016-09-20 12:30:00,56.03,56.04,55.86,55.86,157628.0,45.3571,45.3652,45.2195,45.2195,157628.0
2016-09-20 13:00:00,55.85,56.1,55.83,56.09,175704.0,45.2114,45.4137,45.1952,45.4057,175704.0
2016-09-20 13:30:00,56.1,56.26,56.04,56.25,104666.0,45.4137,45.5433,45.3652,45.5352,104666.0
2016-09-20 14:00:00,56.25,56.37,56.22,56.33,197991.0,45.5352,45.6323,45.5109,45.5999,197991.0
2016-09-20 14:30:00,56.32,56.45,56.29,56.41,128706.0,45.5918,45.6971,45.5676,45.6647,128706.0
2016-09-20 15:00:00,56.4,56.47,56.31,56.41,152821.0,45.6566,45.7133,45.5837,45.6647,152821.0
2016-09-20 15:30:00,56.41,56.41,56.26,56.29,532563.0,45.6647,45.6647,45.5433,45.5676,532563.0
2016-09-21 09:30:00,56.49,56.93,56.43,56.71,246502.0,45.7295,46.0856,45.6809,45.9076,246502.0
2016-09-21 10:00:00,56.72,56.87,56.6,56.63,239445.0,45.9156,46.0371,45.8185,45.8428,239445.0
2016-09-21 10:30:00,56.65,56.74,56.42,56.43,141943.0,45.859,45.9318,45.6728,45.6809,141943.0
2016-09-21 11:00:00,56.43,56.51,56.34,56.37,157925.0,45.6809,45.7456,45.608,45.6323,157925.0
2016-09-21 11:30:00,56.37,56.46,56.35,56.39,179250.0,45.6323,45.7052,45.6161,45.6485,179250.0
2016-09-21 12:00:00,56.39,56.42,56.12,56.2,220880.0,45.6485,45.6728,45.4299,45.4947,220880.0
2016-09-21 12:30:00,56.21,56.33,56.15,56.26,195687.0,45.5028,45.5999,45.4542,45.5433,195687.0
2016-09-21 13:00:00,56.26,56.33,56.2,56.3,145632.0,45.5433,45.5999,45.4947,45.5757,145632.0
2016-09-21 13:30:00,56.3,56.39,56.29,56.32,126748.0,45.5757,45.6485,45.5676,45.5918,126748.0
2016-09-21 14:00:00,56.32,56.73,56.31,56.39,235568.0,45.5918,45.9237,45.5837,45.6485,235568.0
2016-09-21 14:30:00,56.39,56.78,56.33,56.78,238299.0,45.6485,45.9642,45.5999,45.9642,238299.0
2016-09-21 15:00:00,56.77,56.81,56.69,56.75,290398.0,45.9561,45.9885,45.8914,45.9399,290398.0
2016-09-21 15:30:00,56.75,56.84,56.73,56.77,649265.0,45.9399,46.0128,45.9237,45.9561,649265.0
2016-09-22 09:30:00,56.94,57.29,56.73,57.11,449475.0,46.0937,46.3771,45.9237,46.2314,449475.0
2016-09-22 10:00:00,57.12,57.25,56.93,57.19,350887.0,46.2395,46.3447,46.0856,46.2961,350887.0
2016-09-22 10:30:00,57.19,57.44,57.15,57.35,229576.0,46.2961,46.4985,46.2637,46.4256,229576.0
2016-09-22 11:00:00,57.34,57.43,57.17,57.26,251710.0,46.4175,46.4904,46.2799,46.3528,251710.0
2016-09-22 11:30:00,57.26,57.27,57.0,57.07,204417.0,46.3528,46.3609,46.1423,46.199,204417.0
2016-09-22 12:00:00,57.08,57.13,56.98,57.08,244246.0,46.2071,46.2475,46.1261,46.2071,244246.0
2016-09-22 12:30:00,57.07,57.18,57.06,57.17,115251.0,46.199,46.288,46.1909,46.2799,115251.0
2016-09-22 13:00:00,57.18,57.26,57.11,57.2,147181.0,46.288,46.3528,46.2314,46.3042,147181.0
2016-09-22 13:30:00,57.2,57.3,57.2,57.27,88840.0,46.3042,46.3852,46.3042,46.3609,88840.0
2016-09-22 14:00:00,57.26,57.3,57.11,57.21,121641.0,46.3528,46.3852,46.2314,46.3123,121641.0
2016-09-22 14:30:00,57.21,57.31,57.18,57.29,144153.0,46.3123,46.3933,46.288,46.3771,144153.0
2016-09-22 15:00:00,57.29,57.31,57.19,57.23,124131.0,46.3771,46.3933,46.2961,46.3285,124131.0
2016-09-22 15:30:00,57.23,57.3,57.15,57.17,441027.0,46.3285,46.3852,46.2637,46.2799,441027.0
2016-09-23 09:30:00,56.72,56.88,55.93,56.64,476983.0,45.9156,46.0452,45.2761,45.8509,476983.0
2016-09-23 10:00:00,56.63,57.0,56.6,56.77,284256.0,45.8428,46.1423,45.8185,45.9561,284256.0
2016-09-23 10:30:00,56.77,56.96,56.77,56.89,112270.0,45.9561,46.1099,45.9561,46.0533,112270.0
2016-09-23 11:00:00,56.88,57.15,56.86,57.08,190364.0,46.0452,46.2637,46.029,46.2071,190364.0
2016-09-23 11:30:00,57.08,57.17,57.0,57.09,129945.0,46.2071,46.2799,46.1423,46.2152,129945.0
2016-09-23 12:00:00,57.08,57.15,56.95,57.03,170243.0,46.2071,46.2637,46.1018,46.1666,170243.0
2016-09-23 12:30:00,57.03,57.07,56.89,56.99,187109.0,46.1666,46.199,46.0533,46.1342,187109.0
2016-09-23 13:00:00,56.98,57.05,56.88,57.02,133338.0,46.1261,46.1828,46.0452,46.1585,133338.0
2016-09-23 13:30:00,57.01,57.06,56.89,56.94,101543.0,46.1504,46.1909,46.0533,46.0937,101543.0
2016-09-23 14:00:00,56.94,57.07,56.93,57.05,129573.0,46.0937,46.199,46.0856,46.1828,129573.0
2016-09-23 14:30:00,57.05,57.09,56.93,57.07,133197.0,46.1828,46.2152,46.0856,46.199,133197.0
2016-09-23 15:00:00,57.07,57.29,57.05,57.29,256822.0,46.199,46.3771,46.1828,46.3771,256822.0
2016-09-23 15:30:00,57.3,57.44,57.26,57.38,839751.0,46.3852,46.4985,46.3528,46.4499,839751.0
2016-09-26 09:30:00,56.83,56.87,56.07,56.54,498560.0,46.0047,46.0371,45.3895,45.7699,498560.0
2016-09-26 10:00:00,56.54,56.69,56.38,56.4,264154.0,45.7699,45.8914,45.6404,45.6566,264154.0
2016-09-26 10:30:00,56.4,56.81,56.38,56.63,147179.0,45.6566,45.9885,45.6404,45.8428,147179.0
2016-09-26 11:00:00,56.62,56.65,56.42,56.47,156454.0,45.8347,45.859,45.6728,45.7133,156454.0
2016-09-26 11:30:00,56.47,56.52,56.35,56.44,100306.0,45.7133,45.7537,45.6161,45.689,100306.0
2016-09-26 12:00:00,56.44,56.5,56.35,56.36,87752.0,45.689,45.7376,45.6161,45.6242,87752.0
2016-09-26 12:30:00,56.35,56.43,56.25,56.37,101339.0,45.6161,45.6809,45.5352,45.6323,101339.0
2016-09-26 13:00:00,56.38,56.39,56.28,56.3,85794.0,45.6404,45.6485,45.5595,45.5757,85794.0
2016-09-26 13:30:00,56.3,56.33,56.19,56.27,113510.0,45.5757,45.5999,45.4866,45.5514,113510.0
2016-09-26 14:00:00,56.26,56.44,56.25,56.44,111911.0,45.5433,45.689,45.5352,45.689,111911.0
2016-09-26 14:30:00,56.43,56.48,56.36,56.44,102144.0,45.6809,45.7214,45.6242,45.689,102144.0
2016-09-26 15:00:00,56.43,56.45,56.32,56.36,176727.0,45.6809,45.6971,45.5918,45.6242,176727.0
2016-09-26 15:30:00,56.36,56.51,56.35,56.45,370327.0,45.6242,45.7456,45.6161,45.6971,370327.0
2016-09-27 09:30:00,56.5,57.27,56.31,57.18,355874.0,45.7376,46.3609,45.5837,46.288,355874.0
2016-09-27 10:00:00,57.19,57.33,56.93,56.97,219129.0,46.2961,46.4095,46.0856,46.118,219129.0
2016-09-27 10:30:00,56.98,57.08,56.7,56.71,242844.0,46.1261,46.2071,45.8995,45.9076,242844.0
2016-09-27 11:00:00,56.7,56.88,56.63,56.87,120497.0,45.8995,46.0452,45.8428,46.0371,120497.0
2016-09-27 11:30:00,56.86,56.87,56.69,56.72,119819.0,46.029,46.0371,45.8914,45.9156,119819.0
2016-09-27 12:00:00,56.72,56.87,56.67,56.82,66397.0,45.9156,46.0371,45.8752,45.9966,66397.0
2016-09-27 12:30:00,56.84,56.86,56.76,56.84,68871.0,46.0128,46.029,45.948,46.0128,68871.0
2016-09-27 13:00:00,56.83,56.92,56.73,56.92,92039.0,46.0047,46.0775,45.9237,46.0775,92039.0
2016-09-27 13:30:00,56.93,56.96,56.82,56.89,122659.0,46.0856,46.1099,45.9966,46.0533,122659.0
2016-09-27 14:00:00,56.88,57.05,56.88,57.0,90845.0,46.0452,46.1828,46.0452,46.1423,90845.0
2016-09-27 14:30:00,57.0,57.02,56.84,56.88,55730.0,46.1423,46.1585,46.0128,46.0452,55730.0
2016-09-27 15:00:00,56.88,56.96,56.8,56.83,87531.0,46.0452,46.1099,45.9804,46.0047,87531.0
2016-09-27 15:30:00,56.83,56.92,56.79,56.87,217469.0,46.0047,46.0775,45.9723,46.0371,217469.0
2016-09-28 09:30:00,57.03,57.39,56.91,57.31,280281.0,46.1666,46.458,46.0695,46.3933,280281.0
2016-09-28 10:00:00,57.32,57.5,56.94,57.0,280205.0,46.4014,46.5471,46.0937,46.1423,280205.0
2016-09-28 10:30:00,57.0,57.02,56.47,56.48,275988.0,46.1423,46.1585,45.7133,45.7214,275988.0
2016-09-28 11:00:00,56.48,56.7,56.28,56.65,237743.0,45.7214,45.8995,45.5595,45.859,237743.0
2016-09-28 11:30:00,56.66,56.77,56.56,56.63,119548.0,45.8671,45.9561,45.7861,45.8428,119548.0
2016-09-28 12:00:00,56.64,56.73,56.56,56.7,98546.0,45.8509,45.9237,45.7861,45.8995,98546.0
2016-09-28 12:30:00,56.7,56.77,56.64,56.68,89461.0,45.8995,45.9561,45.8509,45.8833,89461.0
2016-09-28 13:00:00,56.67,56.87,56.65,56.87,107170.0,45.8752,46.0371,45.859,46.0371,107170.0
2016-09-28 13:30:00,56.87,56.99,56.85,56.95,123053.0,46.0371,46.1342,46.0209,46.1018,123053.0
2016-09-28 14:00:00,56.95,57.26,56.95,57.18,302846.0,46.1018,46.3528,46.1018,46.288,302846.0
2016-09-28 14:30:00,57.18,57.27,57.14,57.27,168865.0,46.288,46.3609,46.2556,46.3609,168865.0
2016-09-28 15:00:00,57.27,57.35,57.22,57.29,166500.0,46.3609,46.4256,46.3204,46.3771,166500.0
2016-09-28 15:30:00,57.29,57.51,57.26,57.49,550643.0,46.3771,46.5552,46.3528,46.539,550643.0
2016-09-29 09:30:00,57.51,58.11,57.49,57.68,522629.0,46.5552,47.0409,46.539,46.6928,522629.0
2016-09-29 10:00:00,57.68,57.69,57.18,57.55,466931.0,46.6928,46.7009,46.288,46.5875,466931.0
2016-09-29 10:30:00,57.56,57.72,57.36,57.46,167635.0,46.5956,46.7252,46.4337,46.5147,167635.0
2016-09-29 11:00:00,57.46,57.53,57.23,57.38,189558.0,46.5147,46.5714,46.3285,46.4499,189558.0
2016-09-29 11:30:00,57.38,57.59,57.35,57.42,107453.0,46.4499,46.6199,46.4256,46.4823,107453.0
2016-09-29 12:00:00,57.42,57.5,57.38,57.45,87173.0,46.4823,46.5471,46.4499,46.5066,87173.0
2016-09-29 12:30:00,57.44,57.49,56.87,56.89,188691.0,46.4985,46.539,46.0371,46.0533,188691.0
2016-09-29 13:00:00,56.89,57.1,56.66,57.07,207059.0,46.0533,46.2233,45.8671,46.199,207059.0
2016-09-29 13:30:00,57.07,57.86,56.73,56.74,89911.0,46.199,46.8385,45.9237,45.9318,89911.0
2016-09-29 14:00:00,56.74,57.08,56.67,57.05,150929.0,45.9318,46.2071,45.8752,46.1828,150929.0
2016-09-29 14:30:00,57.05,57.15,56.95,56.97,90977.0,46.1828,46.2637,46.1018,46.118,90977.0
2016-09-29 15:00:00,56.97,57.07,56.91,57.06,125634.0,46.118,46.199,46.0695,46.1909,125634.0
2016-09-29 15:30:00,57.06,57.13,56.93,56.95,433220.0,46.1909,46.2475,46.0856,46.1018,433220.0
2016-09-30 09:30:00,56.74,57.11,56.31,56.83,452684.0,45.9318,46.2314,45.5837,46.0047,452684.0
2016-09-30 10:00:00,56.83,57.09,56.81,57.0,346082.0,46.0047,46.2152,45.9885,46.1423,346082.0
2016-09-30 10:30:00,57.01,57.39,56.98,57.27,317014.0,46.1504,46.458,46.1261,46.3609,317014.0
2016-09-30 11:00:00,57.27,57.55,57.2,57.46,274489.0,46.3609,46.5875,46.3042,46.5147,274489.0
2016-09-30 11:30:00,57.46,57.47,57.37,57.39,261668.0,46.5147,46.5228,46.4418,46.458,261668.0
2016-09-30 12:00:00,57.38,57.59,57.35,57.46,311180.0,46.4499,46.6199,46.4256,46.5147,311180.0
2016-09-30 12:30:00,57.48,57.72,57.44,57.7,159204.0,46.5309,46.7252,46.4985,46.709,159204.0
2016-09-30 13:00:00,57.69,57.85,57.66,57.77,228992.0,46.7009,46.8304,46.6766,46.7656,228992.0
2016-09-30 13:30:00,57.77,57.87,57.74,57.8,166197.0,46.7656,46.8466,46.7414,46.7899,166197.0
2016-09-30 14:00:00,57.79,57.79,57.63,57.65,98221.0,46.7818,46.7818,46.6523,46.6685,98221.0
2016-09-30 14:30:00,57.65,57.66,57.54,57.61,97643.0,46.6685,46.6766,46.5794,46.6361,97643.0
2016-09-30 15:00:00,57.62,57.8,57.59,57.68,139998.0,46.6442,46.7899,46.6199,46.6928,139998.0
2016-09-30 15:30:00,57.69,57.72,57.52,57.52,451300.0,46.7009,46.7252,46.5633,46.5633,451300.0
2016-10-03 09:30:00,59.1,59.5,58.45,58.95,1121884.0,47.8423,48.1661,47.3161,47.7209,1121884.0
2016-10-03 10:00:00,58.94,59.14,58.57,58.87,668930.0,47.7128,47.8747,47.4132,47.6561,668930.0
2016-10-03 10:30:00,58.9,59.06,58.56,58.69,287933.0,47.6804,47.8099,47.4052,47.5104,287933.0
2016-10-03 11:00:00,58.69,58.72,58.48,58.62,198063.0,47.5104,47.5347,47.3404,47.4537,198063.0
2016-10-03 11:30:00,58.62,58.68,58.43,58.53,198743.0,47.4537,47.5023,47.2999,47.3809,198743.0
2016-10-03 12:00:00,58.53,58.68,58.5,58.63,231160.0,47.3809,47.5023,47.3566,47.4618,231160.0
2016-10-03 12:30:00,58.63,58.8,58.58,58.77,151314.0,47.4618,47.5994,47.4213,47.5752,151314.0
2016-10-03 13:00:00,58.78,59.03,58.72,59.0,290831.0,47.5832,47.7856,47.5347,47.7613,290831.0
2016-10-03 13:30:00,59.0,59.02,58.84,58.87,253697.0,47.7613,47.7775,47.6318,47.6561,253697.0
2016-10-03 14:00:00,58.87,58.89,58.76,58.87,266363.0,47.6561,47.6723,47.5671,47.6561,266363.0
2016-10-03 14:30:00,58.87,58.93,58.8,58.9,163737.0,47.6561,47.7047,47.5994,47.6804,163737.0
2016-10-03 15:00:00,58.9,58.92,58.8,58.86,237025.0,47.6804,47.6966,47.5994,47.648,237025.0
2016-10-03 15:30:00,58.86,58.99,58.85,58.89,517301.0,47.648,47.7532,47.6399,47.6723,517301.0
2016-10-04 09:30:00,59.81,59.81,59.13,59.35,725349.0,48.417,48.417,47.8666,48.0447,725349.0
2016-10-04 10:00:00,59.36,59.42,58.93,59.06,400846.0,48.0528,48.1013,47.7047,47.8099,400846.0
2016-10-04 10:30:00,59.07,59.17,58.6,58.64,345226.0,47.818,47.899,47.4375,47.4699,345226.0
2016-10-04 11:00:00,58.64,58.84,58.36,58.82,338764.0,47.4699,47.6318,47.2432,47.6156,338764.0
2016-10-04 11:30:00,58.82,58.85,58.57,58.65,259170.0,47.6156,47.6399,47.4132,47.478,259170.0
2016-10-04 12:00:00,58.65,58.97,58.64,58.96,382029.0,47.478,47.7371,47.4699,47.729,382029.0
2016-10-04 12:30:00,58.96,59.04,58.87,58.94,186797.0,47.729,47.7937,47.6561,47.7128,186797.0
2016-10-04 13:00:00,58.94,59.0,58.8,58.86,142041.0,47.7128,47.7613,47.5994,47.648,142041.0
2016-10-04 13:30:00,58.86,58.98,58.85,58.89,119027.0,47.648,47.7451,47.6399,47.6723,119027.0
2016-10-04 14:00:00,58.89,58.94,58.8,58.83,139742.0,47.6723,47.7128,47.5994,47.6237,139742.0
2016-10-04 14:30:00,58.82,58.95,58.81,58.84,211997.0,47.6156,47.7209,47.6075,47.6318,211997.0
2016-10-04 15:00:00,58.84,58.9,58.78,58.89,168317.0,47.6318,47.6804,47.5832,47.6723,168317.0
2016-10-04 15:30:00,58.9,59.0,58.78,58.82,534485.0,47.6804,47.7613,47.5832,47.6156,534485.0
2016-10-05 09:30:00,58.86,59.5,58.83,59.13,398659.0,47.648,48.1661,47.6237,47.8666,398659.0
2016-10-05 10:00:00,59.15,59.18,58.85,59.17,327850.0,47.8828,47.9071,47.6399,47.899,327850.0
2016-10-05 10:30:00,59.15,59.38,59.07,59.26,449312.0,47.8828,48.069,47.818,47.9718,449312.0
2016-10-05 11:00:00,59.26,59.49,59.18,59.22,255677.0,47.9718,48.158,47.9071,47.9394,255677.0
2016-10-05 11:30:00,59.22,59.25,58.96,59.21,181444.0,47.9394,47.9637,47.729,47.9313,181444.0
2016-10-05 12:00:00,59.21,59.32,59.13,59.13,139199.0,47.9313,48.0204,47.8666,47.8666,139199.0
2016-10-05 12:30:00,59.14,59.2,59.09,59.12,120294.0,47.8747,47.9232,47.8342,47.8585,120294.0
2016-10-05 13:00:00,59.13,59.16,59.08,59.09,133246.0,47.8666,47.8909,47.8261,47.8342,133246.0
2016-10-05 13:30:00,59.09,59.1,58.97,59.05,169556.0,47.8342,47.8423,47.7371,47.8018,169556.0
2016-10-05 14:00:00,59.05,59.05,58.94,58.97,142747.0,47.8018,47.8018,47.7128,47.7371,142747.0
2016-10-05 14:30:00,58.96,58.97,58.81,58.9,189715.0,47.729,47.7371,47.6075,47.6804,189715.0
2016-10-05 15:00:00,58.91,58.98,58.81,58.84,182613.0,47.6885,47.7451,47.6075,47.6318,182613.0
2016-10-05 15:30:00,58.83,58.94,58.82,58.87,419922.0,47.6237,47.7128,47.6156,47.6561,419922.0
2016-10-06 09:30:00,58.62,59.1,58.59,59.05,305725.0,47.4537,47.8423,47.4294,47.8018,305725.0
2016-10-06 10:00:00,59.02,59.25,58.89,58.96,403496.0,47.7775,47.9637,47.6723,47.729,403496.0
2016-10-06 10:30:00,58.95,59.03,58.85,58.85,276276.0,47.7209,47.7856,47.6399,47.6399,276276.0
2016-10-06 11:00:00,58.84,58.84,58.48,58.68,228838.0,47.6318,47.6318,47.3404,47.5023,228838.0
2016-10-06 11:30:00,58.69,58.77,58.56,58.64,186472.0,47.5104,47.5752,47.4052,47.4699,186472.0
2016-10-06 12:00:00,58.65,58.85,58.65,58.76,87506.0,47.478,47.6399,47.478,47.5671,87506.0
2016-10-06 12:30:00,58.76,58.86,58.71,58.84,97622.0,47.5671,47.648,47.5266,47.6318,97622.0
2016-10-06 13:00:00,58.85,58.92,58.83,58.87,272896.0,47.6399,47.6966,47.6237,47.6561,272896.0
2016-10-06 13:30:00,58.87,58.88,58.74,58.79,99442.0,47.6561,47.6642,47.5509,47.5913,99442.0
2016-10-06 14:00:00,58.79,58.89,58.78,58.82,184252.0,47.5913,47.6723,47.5832,47.6156,184252.0
2016-10-06 14:30:00,58.83,58.88,58.79,58.83,160641.0,47.6237,47.6642,47.5913,47.6237,160641.0
2016-10-06 15:00:00,58.83,58.87,58.79,58.82,164501.0,47.6237,47.6561,47.5913,47.6156,164501.0
2016-10-06 15:30:00,58.81,58.82,58.74,58.8,406072.0,47.6075,47.6156,47.5509,47.5994,406072.0
2016-10-07 09:30:00,58.33,58.59,58.0,58.23,275946.0,47.219,47.4294,46.9518,47.138,275946.0
2016-10-07 10:00:00,58.24,58.84,58.24,58.73,348632.0,47.1461,47.6318,47.1461,47.5428,348632.0
2016-10-07 10:30:00,58.74,58.74,58.53,58.66,232687.0,47.5509,47.5509,47.3809,47.4861,232687.0
2016-10-07 11:00:00,58.67,58.7,58.51,58.57,145843.0,47.4942,47.5185,47.3647,47.4132,145843.0
2016-10-07 11:30:00,58.57,58.61,58.29,58.39,179504.0,47.4132,47.4456,47.1866,47.2675,179504.0
2016-10-07 12:00:00,58.37,58.49,58.22,58.24,149541.0,47.2513,47.3485,47.1299,47.1461,149541.0
2016-10-07 12:30:00,58.23,58.31,58.12,58.28,145722.0,47.138,47.2028,47.049,47.1785,145722.0
2016-10-07 13:00:00,58.29,58.38,58.2,58.37,108640.0,47.1866,47.2594,47.1137,47.2513,108640.0
2016-10-07 13:30:00,58.37,58.54,58.37,58.47,127387.0,47.2513,47.389,47.2513,47.3323,127387.0
2016-10-07 14:00:00,58.47,58.52,58.38,58.51,148086.0,47.3323,47.3728,47.2594,47.3647,148086.0
2016-10-07 14:30:00,58.51,58.55,58.45,58.52,123822.0,47.3647,47.3971,47.3161,47.3728,123822.0
2016-10-07 15:00:00,58.53,58.54,58.41,58.46,163666.0,47.3809,47.389,47.2837,47.3242,163666.0
2016-10-07 15:30:00,58.46,58.51,58.37,58.38,507119.0,47.3242,47.3647,47.2513,47.2594,507119.0
2016-10-10 09:30:00,58.59,59.34,58.37,59.17,406861.0,47.4294,48.0366,47.2513,47.899,406861.0
2016-10-10 10:00:00,59.2,59.31,59.11,59.16,394760.0,47.9232,48.0123,47.8504,47.8909,394760.0
2016-10-10 10:30:00,59.17,59.22,59.12,59.21,198417.0,47.899,47.9394,47.8585,47.9313,198417.0
2016-10-10 11:00:00,59.21,59.21,59.05,59.05,169496.0,47.9313,47.9313,47.8018,47.8018,169496.0
2016-10-10 11:30:00,59.05,59.08,58.95,59.01,117000.0,47.8018,47.8261,47.7209,47.7694,117000.0
2016-10-10 12:00:00,59.02,59.12,58.97,59.01,111072.0,47.7775,47.8585,47.7371,47.7694,111072.0
2016-10-10 12:30:00,59.01,59.11,59.0,59.09,117366.0,47.7694,47.8504,47.7613,47.8342,117366.0
2016-10-10 13:00:00,59.08,59.23,59.08,59.2,87739.0,47.8261,47.9475,47.8261,47.9232,87739.0
2016-10-10 13:30:00,59.2,59.22,59.06,59.08,107930.0,47.9232,47.9394,47.8099,47.8261,107930.0
2016-10-10 14:00:00,59.08,59.19,58.95,59.16,148483.0,47.8261,47.9151,47.7209,47.8909,148483.0
2016-10-10 14:30:00,59.14,59.2,59.12,59.15,105944.0,47.8747,47.9232,47.8585,47.8828,105944.0
2016-10-10 15:00:00,59.14,59.16,59.11,59.12,98392.0,47.8747,47.8909,47.8504,47.8585,98392.0
2016-10-10 15:30:00,59.13,59.14,59.04,59.07,265208.0,47.8666,47.8747,47.7937,47.818,265208.0
2016-10-11 09:30:00,59.43,60.0,59.24,59.24,707781.0,48.1094,48.5709,47.9556,47.9556,707781.0
2016-10-11 10:00:00,59.26,59.5,58.86,59.15,325005.0,47.9718,48.1661,47.648,47.8828,325005.0
2016-10-11 10:30:00,59.14,59.67,59.09,59.42,427968.0,47.8747,48.3037,47.8342,48.1013,427968.0
2016-10-11 11:00:00,59.41,59.55,59.26,59.38,205019.0,48.0932,48.2066,47.9718,48.069,205019.0
2016-10-11 11:30:00,59.37,59.67,59.35,59.54,177207.0,48.0609,48.3037,48.0447,48.1985,177207.0
2016-10-11 12:00:00,59.56,59.58,59.38,59.41,121676.0,48.2147,48.2309,48.069,48.0932,121676.0
2016-10-11 12:30:00,59.42,59.48,59.19,59.2,166205.0,48.1013,48.1499,47.9151,47.9232,166205.0
2016-10-11 13:00:00,59.2,59.25,59.05,59.23,159700.0,47.9232,47.9637,47.8018,47.9475,159700.0
2016-10-11 13:30:00,59.21,59.22,58.77,58.8,179947.0,47.9313,47.9394,47.5752,47.5994,179947.0
2016-10-11 14:00:00,58.81,59.05,58.79,58.89,222582.0,47.6075,47.8018,47.5913,47.6723,222582.0
2016-10-11 14:30:00,58.89,59.08,58.85,59.02,218398.0,47.6723,47.8261,47.6399,47.7775,218398.0
2016-10-11 15:00:00,59.02,59.07,58.91,59.03,188655.0,47.7775,47.818,47.6885,47.7856,188655.0
2016-10-11 15:30:00,59.04,59.07,58.89,58.94,523011.0,47.7937,47.818,47.6723,47.7128,523011.0
2016-10-12 09:30:00,58.76,58.98,58.48,58.96,262980.0,47.5671,47.7451,47.3404,47.729,262980.0
2016-10-12 10:00:00,58.96,58.97,58.52,58.59,175909.0,47.729,47.7371,47.3728,47.4294,175909.0
2016-10-12 10:30:00,58.58,58.75,58.55,58.73,120184.0,47.4213,47.559,47.3971,47.5428,120184.0
2016-10-12 11:00:00,58.73,58.85,58.69,58.81,114220.0,47.5428,47.6399,47.5104,47.6075,114220.0
2016-10-12 11:30:00,58.8,58.91,58.73,58.83,56526.0,47.5994,47.6885,47.5428,47.6237,56526.0
2016-10-12 12:00:00,58.84,58.91,58.8,58.82,43470.0,47.6318,47.6885,47.5994,47.6156,43470.0
2016-10-12 12:30:00,58.83,58.98,58.8,58.97,63505.0,47.6237,47.7451,47.5994,47.7371,63505.0
2016-10-12 13:00:00,58.96,59.13,58.92,59.12,108281.0,47.729,47.8666,47.6966,47.8585,108281.0
2016-10-12 13:30:00,59.12,59.13,58.98,59.02,90720.0,47.8585,47.8666,47.7451,47.7775,90720.0
2016-10-12 14:00:00,59.01,59.06,58.86,58.93,125757.0,47.7694,47.8099,47.648,47.7047,125757.0
2016-10-12 14:30:00,58.92,59.02,58.91,58.92,57275.0,47.6966,47.7775,47.6885,47.6966,57275.0
2016-10-12 15:00:00,58.91,58.98,58.82,58.82,87390.0,47.6885,47.7451,47.6156,47.6156,87390.0
2016-10-12 15:30:00,58.82,58.85,58.75,58.75,325686.0,47.6156,47.6399,47.559,47.559,325686.0
2016-10-13 09:30:00,58.17,58.21,57.2,57.33,481196.0,47.0894,47.1218,46.3042,46.4095,481196.0
2016-10-13 10:00:00,57.33,57.64,57.17,57.46,276873.0,46.4095,46.6604,46.2799,46.5147,276873.0
2016-10-13 10:30:00,57.48,57.62,57.41,57.59,182830.0,46.5309,46.6442,46.4742,46.6199,182830.0
2016-10-13 11:00:00,57.59,57.84,57.52,57.64,165148.0,46.6199,46.8223,46.5633,46.6604,165148.0
2016-10-13 11:30:00,57.64,57.93,57.63,57.69,160490.0,46.6604,46.8952,46.6523,46.7009,160490.0
2016-10-13 12:00:00,57.7,57.83,57.63,57.78,118822.0,46.709,46.8142,46.6523,46.7737,118822.0
2016-10-13 12:30:00,57.77,57.82,57.64,57.72,118822.0,46.7656,46.8061,46.6604,46.7252,118822.0
2016-10-13 13:00:00,57.73,57.76,57.54,57.55,120114.0,46.7333,46.7575,46.5794,46.5875,120114.0
2016-10-13 13:30:00,57.56,57.88,57.53,57.88,85744.0,46.5956,46.8547,46.5714,46.8547,85744.0
2016-10-13 14:00:00,57.88,58.06,57.86,58.01,95146.0,46.8547,47.0004,46.8385,46.9599,95146.0
2016-10-13 14:30:00,58.0,58.18,57.98,58.16,101664.0,46.9518,47.0975,46.9356,47.0813,101664.0
2016-10-13 15:00:00,58.16,58.2,58.01,58.08,154615.0,47.0813,47.1137,46.9599,47.0166,154615.0
2016-10-13 15:30:00,58.08,58.14,58.02,58.08,298830.0,47.0166,47.0652,46.968,47.0166,298830.0
2016-10-14 09:30:00,58.52,58.75,58.31,58.36,185276.0,47.3728,47.559,47.2028,47.2432,185276.0
2016-10-14 10:00:00,58.36,58.39,57.97,58.02,196598.0,47.2432,47.2675,46.9275,46.968,196598.0
2016-10-14 10:30:00,58.03,58.04,57.21,57.3,482156.0,46.9761,46.9842,46.3123,46.3852,482156.0
2016-10-14 11:00:00,57.28,57.32,56.73,57.23,722005.0,46.369,46.4014,45.9237,46.3285,722005.0
2016-10-14 11:30:00,57.23,57.31,57.07,57.16,345489.0,46.3285,46.3933,46.199,46.2718,345489.0
2016-10-14 12:00:00,57.16,57.8,57.16,57.79,198309.0,46.2718,46.7899,46.2718,46.7818,198309.0
2016-10-14 12:30:00,57.78,57.78,57.61,57.69,120840.0,46.7737,46.7737,46.6361,46.7009,120840.0
2016-10-14 13:00:00,57.69,57.8,57.61,57.77,134562.0,46.7009,46.7899,46.6361,46.7656,134562.0
2016-10-14 13:30:00,57.77,57.92,57.67,57.73,155172.0,46.7656,46.8871,46.6847,46.7333,155172.0
2016-10-14 14:00:00,57.73,57.75,57.54,57.73,97924.0,46.7333,46.7494,46.5794,46.7333,97924.0
2016-10-14 14:30:00,57.74,57.75,57.59,57.6,76356.0,46.7414,46.7494,46.6199,46.628,76356.0
2016-10-14 15:00:00,57.6,57.71,57.6,57.69,65166.0,46.628,46.7171,46.628,46.7009,65166.0
2016-10-14 15:30:00,57.68,57.74,57.63,57.72,462274.0,46.6928,46.7414,46.6523,46.7252,462274.0
2016-10-17 09:30:00,56.55,57.35,56.4,57.02,899745.0,45.778,46.4256,45.6566,46.1585,899745.0
2016-10-17 10:00:00,57.02,57.95,56.89,57.75,523240.0,46.1585,46.9113,46.0533,46.7494,523240.0
2016-10-17 10:30:00,57.77,57.96,57.56,57.76,318152.0,46.7656,46.9194,46.5956,46.7575,318152.0
2016-10-17 11:00:00,57.76,57.79,57.35,57.38,273300.0,46.7575,46.7818,46.4256,46.4499,273300.0
2016-10-17 11:30:00,57.4,57.7,57.4,57.64,119656.0,46.4661,46.709,46.4661,46.6604,119656.0
2016-10-17 12:00:00,57.64,57.66,57.49,57.61,109730.0,46.6604,46.6766,46.539,46.6361,109730.0
2016-10-17 12:30:00,57.6,57.8,57.59,57.71,109979.0,46.628,46.7899,46.6199,46.7171,109979.0
2016-10-17 13:00:00,57.71,57.72,57.53,57.53,62444.0,46.7171,46.7252,46.5714,46.5714,62444.0
2016-10-17 13:30:00,57.53,57.55,57.41,57.41,90838.0,46.5714,46.5875,46.4742,46.4742,90838.0
2016-10-17 14:00:00,57.42,57.58,57.42,57.58,60652.0,46.4823,46.6118,46.4823,46.6118,60652.0
2016-10-17 14:30:00,57.57,57.63,57.46,57.6,57939.0,46.6037,46.6523,46.5147,46.628,57939.0
2016-10-17 15:00:00,57.6,57.64,57.5,57.63,77736.0,46.628,46.6604,46.5471,46.6523,77736.0
2016-10-17 15:30:00,57.64,57.64,57.55,57.57,289017.0,46.6604,46.6604,46.5875,46.6037,289017.0
2016-10-18 09:30:00,58.08,58.22,57.71,57.78,427253.0,47.0166,47.1299,46.7171,46.7737,427253.0
2016-10-18 10:00:00,57.79,57.88,57.62,57.67,145026.0,46.7818,46.8547,46.6442,46.6847,145026.0
2016-10-18 10:30:00,57.68,57.85,57.6,57.72,118691.0,46.6928,46.8304,46.628,46.7252,118691.0
2016-10-18 11:00:00,57.71,57.77,57.54,57.7,166788.0,46.7171,46.7656,46.5794,46.709,166788.0
2016-10-18 11:30:00,57.7,57.78,57.66,57.75,108952.0,46.709,46.7737,46.6766,46.7494,108952.0
2016-10-18 12:00:00,57.76,57.76,57.57,57.62,105029.0,46.7575,46.7575,46.6037,46.6442,105029.0
2016-10-18 12:30:00,57.62,57.64,57.54,57.63,97980.0,46.6442,46.6604,46.5794,46.6523,97980.0
2016-10-18 13:00:00,57.64,57.71,57.59,57.6,96880.0,46.6604,46.7171,46.6199,46.628,96880.0
2016-10-18 13:30:00,57.6,57.61,57.43,57.44,170028.0,46.628,46.6361,46.4904,46.4985,170028.0
2016-10-18 14:00:00,57.43,57.63,57.39,57.59,197978.0,46.4904,46.6523,46.458,46.6199,197978.0
2016-10-18 14:30:00,57.59,57.61,57.42,57.43,151460.0,46.6199,46.6361,46.4823,46.4904,151460.0
2016-10-18 15:00:00,57.44,57.56,57.42,57.44,153353.0,46.4985,46.5956,46.4823,46.4985,153353.0
2016-10-18 15:30:00,57.45,57.47,57.38,57.44,337126.0,46.5066,46.5228,46.4499,46.4985,337126.0
2016-10-19 09:30:00,57.5,57.5,57.1,57.49,192319.0,46.5471,46.5471,46.2233,46.539,192319.0
2016-10-19 10:00:00,57.49,57.72,57.27,57.7,151043.0,46.539,46.7252,46.3609,46.709,151043.0
2016-10-19 10:30:00,57.72,57.86,57.61,57.73,131828.0,46.7252,46.8385,46.6361,46.7333,131828.0
2016-10-19 11:00:00,57.74,58.15,57.71,58.11,152139.0,46.7414,47.0733,46.7171,47.0409,152139.0
2016-10-19 11:30:00,58.1,58.26,57.94,58.23,178688.0,47.0328,47.1623,46.9033,47.138,178688.0
2016-10-19 12:00:00,58.22,58.23,58.05,58.13,82095.0,47.1299,47.138,46.9923,47.0571,82095.0
2016-10-19 12:30:00,58.13,58.14,58.01,58.09,77235.0,47.0571,47.0652,46.9599,47.0247,77235.0
2016-10-19 13:00:00,58.1,58.27,58.09,58.24,94561.0,47.0328,47.1704,47.0247,47.1461,94561.0
2016-10-19 13:30:00,58.24,58.35,58.18,58.27,103817.0,47.1461,47.2352,47.0975,47.1704,103817.0
2016-10-19 14:00:00,58.26,58.28,58.19,58.26,61657.0,47.1623,47.1785,47.1056,47.1623,61657.0
2016-10-19 14:30:00,58.25,58.26,58.17,58.21,60684.0,47.1542,47.1623,47.0894,47.1218,60684.0
2016-10-19 15:00:00,58.21,58.44,58.2,58.32,160137.0,47.1218,47.308,47.1137,47.2109,160137.0
2016-10-19 15:30:00,58.32,58.34,58.05,58.17,432238.0,47.2109,47.2271,46.9923,47.0894,432238.0
2016-10-20 09:30:00,57.82,58.16,57.57,57.99,197695.0,46.8061,47.0813,46.6037,46.9437,197695.0
2016-10-20 10:00:00,57.98,58.1,57.81,57.85,129706.0,46.9356,47.0328,46.798,46.8304,129706.0
2016-10-20 10:30:00,57.86,57.99,57.6,57.97,159221.0,46.8385,46.9437,46.628,46.9275,159221.0
2016-10-20 11:00:00,57.97,58.07,57.94,57.95,97704.0,46.9275,47.0085,46.9033,46.9113,97704.0
2016-10-20 11:30:00,57.95,58.02,57.83,57.9,220955.0,46.9113,46.968,46.8142,46.8709,220955.0
2016-10-20 12:00:00,57.9,58.0,57.88,57.96,214245.0,46.8709,46.9518,46.8547,46.9194,214245.0
2016-10-20 12:30:00,57.97,58.11,57.95,58.08,65238.0,46.9275,47.0409,46.9113,47.0166,65238.0
2016-10-20 13:00:00,58.08,58.29,58.05,58.09,78572.0,47.0166,47.1866,46.9923,47.0247,78572.0
2016-10-20 13:30:00,58.09,58.09,57.8,57.84,215615.0,47.0247,47.0247,46.7899,46.8223,215615.0
2016-10-20 14:00:00,57.84,57.88,57.78,57.85,143110.0,46.8223,46.8547,46.7737,46.8304,143110.0
2016-10-20 14:30:00,57.85,57.93,57.72,57.83,130031.0,46.8304,46.8952,46.7252,46.8142,130031.0
2016-10-20 15:00:00,57.84,57.92,57.8,57.88,160432.0,46.8223,46.8871,46.7899,46.8547,160432.0
2016-10-20 15:30:00,57.87,57.93,57.78,57.91,622936.0,46.8466,46.8952,46.7737,46.879,622936.0
2016-10-21 09:30:00,57.78,58.01,57.66,57.77,208369.0,46.7737,46.9599,46.6766,46.7656,208369.0
2016-10-21 10:00:00,57.76,57.79,57.57,57.77,181474.0,46.7575,46.7818,46.6037,46.7656,181474.0
2016-10-21 10:30:00,57.78,57.81,57.68,57.71,150662.0,46.7737,46.798,46.6928,46.7171,150662.0
2016-10-21 11:00:00,57.68,57.76,57.45,57.47,190958.0,46.6928,46.7575,46.5066,46.5228,190958.0
2016-10-21 11:30:00,57.46,57.58,57.46,57.52,155814.0,46.5147,46.6118,46.5147,46.5633,155814.0
2016-10-21 12:00:00,57.52,57.63,57.49,57.51,130304.0,46.5633,46.6523,46.539,46.5552,130304.0
2016-10-21 12:30:00,57.51,57.64,57.39,57.62,109889.0,46.5552,46.6604,46.458,46.6442,109889.0
2016-10-21 13:00:00,57.62,57.62,57.44,57.45,147902.0,46.6442,46.6442,46.4985,46.5066,147902.0
2016-10-21 13:30:00,57.45,57.59,57.43,57.57,163835.0,46.5066,46.6199,46.4904,46.6037,163835.0
2016-10-21 14:00:00,57.57,57.57,57.41,57.43,146832.0,46.6037,46.6037,46.4742,46.4904,146832.0
2016-10-21 14:30:00,57.43,57.44,57.28,57.37,210762.0,46.4904,46.4985,46.369,46.4418,210762.0
2016-10-21 15:00:00,57.37,57.4,57.25,57.26,179813.0,46.4418,46.4661,46.3447,46.3528,179813.0
2016-10-21 15:30:00,57.27,57.28,57.1,57.16,855950.0,46.3609,46.369,46.2233,46.2718,855950.0
2016-10-24 09:30:00,57.41,57.75,57.39,57.57,249347.0,46.4742,46.7494,46.458,46.6037,249347.0
2016-10-24 10:00:00,57.57,57.66,57.56,57.6,146976.0,46.6037,46.6766,46.5956,46.628,146976.0
2016-10-24 10:30:00,57.61,57.71,57.44,57.57,136583.0,46.6361,46.7171,46.4985,46.6037,136583.0
2016-10-24 11:00:00,57.55,57.95,57.54,57.9,193920.0,46.5875,46.9113,46.5794,46.8709,193920.0
2016-10-24 11:30:00,57.9,58.05,57.82,57.86,196042.0,46.8709,46.9923,46.8061,46.8385,196042.0
2016-10-24 12:00:00,57.86,57.89,57.79,57.81,123004.0,46.8385,46.8628,46.7818,46.798,123004.0
2016-10-24 12:30:00,57.81,57.9,57.74,57.9,124279.0,46.798,46.8709,46.7414,46.8709,124279.0
2016-10-24 13:00:00,57.9,57.98,57.88,57.91,70581.0,46.8709,46.9356,46.8547,46.879,70581.0
2016-10-24 13:30:00,57.92,57.96,57.81,57.83,99778.0,46.8871,46.9194,46.798,46.8142,99778.0
2016-10-24 14:00:00,57.84,57.86,57.83,57.84,85791.0,46.8223,46.8385,46.8142,46.8223,85791.0
2016-10-24 14:30:00,57.83,57.94,57.81,57.92,148933.0,46.8142,46.9033,46.798,46.8871,148933.0
2016-10-24 15:00:00,57.91,57.94,57.88,57.92,91441.0,46.879,46.9033,46.8547,46.8871,91441.0
2016-10-24 15:30:00,57.92,58.04,57.92,57.96,599392.0,46.8871,46.9842,46.8871,46.9194,599392.0
2016-10-25 09:30:00,57.73,58.1,57.45,58.09,213264.0,46.7333,47.0328,46.5066,47.0247,213264.0
2016-10-25 10:00:00,58.08,58.24,58.02,58.13,167833.0,47.0166,47.1461,46.968,47.0571,167833.0
2016-10-25 10:30:00,58.13,58.33,57.88,57.96,267306.0,47.0571,47.219,46.8547,46.9194,267306.0
2016-10-25 11:00:00,57.95,58.03,57.9,57.97,101803.0,46.9113,46.9761,46.8709,46.9275,101803.0
2016-10-25 11:30:00,57.99,58.07,57.93,57.98,84103.0,46.9437,47.0085,46.8952,46.9356,84103.0
2016-10-25 12:00:00,57.97,58.01,57.85,57.86,58034.0,46.9275,46.9599,46.8304,46.8385,58034.0
2016-10-25 12:30:00,57.85,57.92,57.83,57.89,68785.0,46.8304,46.8871,46.8142,46.8628,68785.0
2016-10-25 13:00:00,57.89,58.03,57.83,58.02,131217.0,46.8628,46.9761,46.8142,46.968,131217.0
2016-10-25 13:30:00,58.03,58.05,57.86,57.86,102885.0,46.9761,46.9923,46.8385,46.8385,102885.0
2016-10-25 14:00:00,57.86,58.01,57.84,57.98,73335.0,46.8385,46.9599,46.8223,46.9356,73335.0
2016-10-25 14:30:00,57.98,57.99,57.91,57.94,68134.0,46.9356,46.9437,46.879,46.9033,68134.0
2016-10-25 15:00:00,57.94,57.97,57.92,57.96,80289.0,46.9033,46.9275,46.8871,46.9194,80289.0
2016-10-25 15:30:00,57.96,58.03,57.93,58.0,245375.0,46.9194,46.9761,46.8952,46.9518,245375.0
2016-10-26 09:30:00,57.74,58.73,57.57,58.41,381983.0,46.7414,47.5428,46.6037,47.2837,381983.0
2016-10-26 10:00:00,58.42,58.54,58.19,58.24,148362.0,47.2918,47.389,47.1056,47.1461,148362.0
2016-10-26 10:30:00,58.26,58.37,58.1,58.29,246220.0,47.1623,47.2513,47.0328,47.1866,246220.0
2016-10-26 11:00:00,58.28,58.47,58.05,58.34,205903.0,47.1785,47.3323,46.9923,47.2271,205903.0
2016-10-26 11:30:00,58.34,58.38,58.16,58.23,93385.0,47.2271,47.2594,47.0813,47.138,93385.0
2016-10-26 12:00:00,58.24,58.25,58.09,58.2,72873.0,47.1461,47.1542,47.0247,47.1137,72873.0
2016-10-26 12:30:00,58.2,58.27,58.17,58.18,105657.0,47.1137,47.1704,47.0894,47.0975,105657.0
2016-10-26 13:00:00,58.17,58.27,58.12,58.2,57752.0,47.0894,47.1704,47.049,47.1137,57752.0
2016-10-26 13:30:00,58.2,58.25,58.0,58.07,69733.0,47.1137,47.1542,46.9518,47.0085,69733.0
2016-10-26 14:00:00,58.07,58.16,57.99,58.13,47390.0,47.0085,47.0813,46.9437,47.0571,47390.0
2016-10-26 14:30:00,58.13,58.18,58.04,58.04,95168.0,47.0571,47.0975,46.9842,46.9842,95168.0
2016-10-26 15:00:00,58.05,58.13,57.97,58.12,95772.0,46.9923,47.0571,46.9275,47.049,95772.0
2016-10-26 15:30:00,58.11,58.12,57.98,58.0,224757.0,47.0409,47.049,46.9356,46.9518,224757.0
2016-10-27 09:30:00,58.0,58.0,57.15,57.39,502631.0,46.9518,46.9518,46.2637,46.458,502631.0
2016-10-27 10:00:00,57.4,57.47,56.7,56.83,335558.0,46.4661,46.5228,45.8995,46.0047,335558.0
2016-10-27 10:30:00,56.8,56.85,56.62,56.67,216654.0,45.9804,46.0209,45.8347,45.8752,216654.0
2016-10-27 11:00:00,56.67,56.9,56.65,56.83,206147.0,45.8752,46.0614,45.859,46.0047,206147.0
2016-10-27 11:30:00,56.83,56.92,56.71,56.91,179347.0,46.0047,46.0775,45.9076,46.0695,179347.0
2016-10-27 12:00:00,56.91,57.04,56.77,56.79,142041.0,46.0695,46.1747,45.9561,45.9723,142041.0
2016-10-27 12:30:00,56.8,56.89,56.79,56.8,77528.0,45.9804,46.0533,45.9723,45.9804,77528.0
2016-10-27 13:00:00,56.8,56.9,56.74,56.9,85855.0,45.9804,46.0614,45.9318,46.0614,85855.0
2016-10-27 13:30:00,56.89,56.93,56.79,56.88,85261.0,46.0533,46.0856,45.9723,46.0452,85261.0
2016-10-27 14:00:00,56.87,56.95,56.83,56.95,88122.0,46.0371,46.1018,46.0047,46.1018,88122.0
2016-10-27 14:30:00,56.94,56.94,56.79,56.87,137925.0,46.0937,46.0937,45.9723,46.0371,137925.0
2016-10-27 15:00:00,56.87,56.96,56.8,56.93,123914.0,46.0371,46.1099,45.9804,46.0856,123914.0
2016-10-27 15:30:00,56.92,57.04,56.91,57.03,362246.0,46.0775,46.1747,46.0695,46.1666,362246.0
2016-10-28 09:30:00,57.05,57.47,57.05,57.34,235911.0,46.1828,46.5228,46.1828,46.4175,235911.0
2016-10-28 10:00:00,57.35,57.38,57.06,57.23,161606.0,46.4256,46.4499,46.1909,46.3285,161606.0
2016-10-28 10:30:00,57.25,57.45,57.21,57.43,176267.0,46.3447,46.5066,46.3123,46.4904,176267.0
2016-10-28 11:00:00,57.45,57.64,57.43,57.55,123466.0,46.5066,46.6604,46.4904,46.5875,123466.0
2016-10-28 11:30:00,57.56,57.73,57.36,57.63,246537.0,46.5956,46.7333,46.4337,46.6523,246537.0
2016-10-28 12:00:00,57.64,58.13,57.63,57.96,316580.0,46.6604,47.0571,46.6523,46.9194,316580.0
2016-10-28 12:30:00,57.97,58.06,57.96,58.05,186968.0,46.9275,47.0004,46.9194,46.9923,186968.0
2016-10-28 13:00:00,58.05,58.12,57.64,57.77,158713.0,46.9923,47.049,46.6604,46.7656,158713.0
2016-10-28 13:30:00,57.76,57.79,57.51,57.58,139583.0,46.7575,46.7818,46.5552,46.6118,139583.0
2016-10-28 14:00:00,57.59,57.7,57.47,57.54,230029.0,46.6199,46.709,46.5228,46.5794,230029.0
2016-10-28 14:30:00,57.54,57.82,57.54,57.8,116402.0,46.5794,46.8061,46.5794,46.7899,116402.0
2016-10-28 15:00:00,57.79,57.91,57.72,57.9,145471.0,46.7818,46.879,46.7252,46.8709,145471.0
2016-10-28 15:30:00,57.89,57.9,57.66,57.73,395772.0,46.8628,46.8709,46.6766,46.7333,395772.0
2016-10-31 09:30:00,57.92,58.4,57.76,57.76,374678.0,46.8871,47.2756,46.7575,46.7575,374678.0
2016-10-31 10:00:00,57.77,58.14,57.75,58.05,136358.0,46.7656,47.0652,46.7494,46.9923,136358.0
2016-10-31 10:30:00,58.06,58.07,57.71,57.76,96134.0,47.0004,47.0085,46.7171,46.7575,96134.0
2016-10-31 11:00:00,57.77,58.12,57.63,58.12,133776.0,46.7656,47.049,46.6523,47.049,133776.0
2016-10-31 11:30:00,58.12,58.17,57.97,58.13,76395.0,47.049,47.0894,46.9275,47.0571,76395.0
2016-10-31 12:00:00,58.12,58.18,57.95,57.98,76158.0,47.049,47.0975,46.9113,46.9356,76158.0
2016-10-31 12:30:00,57.99,58.15,57.91,58.12,64358.0,46.9437,47.0733,46.879,47.049,64358.0
2016-10-31 13:00:00,58.12,58.2,58.07,58.16,56122.0,47.049,47.1137,47.0085,47.0813,56122.0
2016-10-31 13:30:00,58.16,58.18,58.05,58.08,55063.0,47.0813,47.0975,46.9923,47.0166,55063.0
2016-10-31 14:00:00,58.07,58.08,57.86,57.88,97454.0,47.0085,47.0166,46.8385,46.8547,97454.0
2016-10-31 14:30:00,57.88,57.98,57.82,57.95,72240.0,46.8547,46.9356,46.8061,46.9113,72240.0
2016-10-31 15:00:00,57.94,58.0,57.88,57.96,100192.0,46.9033,46.9518,46.8547,46.9194,100192.0
2016-10-31 15:30:00,57.97,58.03,57.84,57.87,310259.0,46.9275,46.9761,46.8223,46.8466,310259.0
2016-11-01 09:30:00,58.51,59.48,58.45,59.02,1242626.0,47.3647,48.1499,47.3161,47.7775,1242626.0
2016-11-01 10:00:00,59.01,59.25,58.88,59.05,659492.0,47.7694,47.9637,47.6642,47.8018,659492.0
2016-11-01 10:30:00,59.04,59.2,58.9,59.18,245226.0,47.7937,47.9232,47.6804,47.9071,245226.0
2016-11-01 11:00:00,59.19,59.25,58.97,59.16,374648.0,47.9151,47.9637,47.7371,47.8909,374648.0
2016-11-01 11:30:00,59.15,59.22,59.0,59.02,157553.0,47.8828,47.9394,47.7613,47.7775,157553.0
2016-11-01 12:00:00,59.03,59.06,58.76,58.78,182648.0,47.7856,47.8099,47.5671,47.5832,182648.0
2016-11-01 12:30:00,58.77,58.88,58.56,58.77,152154.0,47.5752,47.6642,47.4052,47.5752,152154.0
2016-11-01 13:00:00,58.77,58.88,58.67,58.85,103947.0,47.5752,47.6642,47.4942,47.6399,103947.0
2016-11-01 13:30:00,58.86,58.94,58.52,58.61,371765.0,47.648,47.7128,47.3728,47.4456,371765.0
2016-11-01 14:00:00,58.61,58.62,58.16,58.51,190915.0,47.4456,47.4537,47.0813,47.3647,190915.0
2016-11-01 14:30:00,58.52,58.61,58.35,58.52,191814.0,47.3728,47.4456,47.2352,47.3728,191814.0
2016-11-01 15:00:00,58.51,58.66,58.41,58.65,189682.0,47.3647,47.4861,47.2837,47.478,189682.0
2016-11-01 15:30:00,58.64,58.66,58.48,58.61,738755.0,47.4699,47.4861,47.3404,47.4456,738755.0
2016-11-02 09:30:00,58.43,58.67,57.93,58.32,182326.0,47.2999,47.4942,46.8952,47.2109,182326.0
2016-11-02 10:00:00,58.31,58.33,57.68,57.75,237052.0,47.2028,47.219,46.6928,46.7494,237052.0
2016-11-02 10:30:00,57.74,57.92,57.55,57.65,280126.0,46.7414,46.8871,46.5875,46.6685,280126.0
2016-11-02 11:00:00,57.66,57.82,57.46,57.53,379953.0,46.6766,46.8061,46.5147,46.5714,379953.0
2016-11-02 11:30:00,57.53,57.54,57.37,57.43,190793.0,46.5714,46.5794,46.4418,46.4904,190793.0
2016-11-02 12:00:00,57.42,57.65,57.39,57.48,241453.0,46.4823,46.6685,46.458,46.5309,241453.0
2016-11-02 12:30:00,57.49,57.51,57.26,57.29,136166.0,46.539,46.5552,46.3528,46.3771,136166.0
2016-11-02 13:00:00,57.29,57.34,57.04,57.28,205619.0,46.3771,46.4175,46.1747,46.369,205619.0
2016-11-02 13:30:00,57.28,57.54,57.19,57.48,114151.0,46.369,46.5794,46.2961,46.5309,114151.0
2016-11-02 14:00:00,57.45,57.65,57.12,57.47,179370.0,46.5066,46.6685,46.2395,46.5228,179370.0
2016-11-02 14:30:00,57.46,57.51,57.26,57.28,326456.0,46.5147,46.5552,46.3528,46.369,326456.0
2016-11-02 15:00:00,57.27,57.54,57.23,57.54,302223.0,46.3609,46.5794,46.3285,46.5794,302223.0
2016-11-02 15:30:00,57.53,57.62,57.45,57.6,573624.0,46.5714,46.6442,46.5066,46.628,573624.0
2016-11-03 09:30:00,57.29,57.8,57.2,57.41,550446.0,46.3771,46.7899,46.3042,46.4742,550446.0
2016-11-03 10:00:00,57.42,57.46,56.45,57.06,661582.0,46.4823,46.5147,45.6971,46.1909,661582.0
2016-11-03 10:30:00,57.05,57.14,56.71,56.81,242007.0,46.1828,46.2556,45.9076,45.9885,242007.0
2016-11-03 11:00:00,56.81,57.04,56.69,56.78,221757.0,45.9885,46.1747,45.8914,45.9642,221757.0
2016-11-03 11:30:00,56.79,56.95,56.71,56.85,294996.0,45.9723,46.1018,45.9076,46.0209,294996.0
2016-11-03 12:00:00,56.85,56.86,56.66,56.7,209806.0,46.0209,46.029,45.8671,45.8995,209806.0
2016-11-03 12:30:00,56.7,56.76,56.53,56.68,233018.0,45.8995,45.948,45.7618,45.8833,233018.0
2016-11-03 13:00:00,56.67,56.69,56.51,56.65,339231.0,45.8752,45.8914,45.7456,45.859,339231.0
2016-11-03 13:30:00,56.64,56.83,56.53,56.62,292247.0,45.8509,46.0047,45.7618,45.8347,292247.0
2016-11-03 14:00:00,56.6,56.77,56.56,56.7,224860.0,45.8185,45.9561,45.7861,45.8995,224860.0
2016-11-03 14:30:00,56.69,56.87,56.58,56.66,365494.0,45.8914,46.0371,45.8023,45.8671,365494.0
2016-11-03 15:00:00,56.66,56.67,56.45,56.49,466903.0,45.8671,45.8752,45.6971,45.7295,466903.0
2016-11-03 15:30:00,56.5,56.76,56.32,56.72,1226594.0,45.7376,45.948,45.5918,45.9156,1226594.0
2016-11-04 09:30:00,59.17,59.65,58.66,59.47,1490667.0,47.899,48.2875,47.4861,48.1418,1490667.0
2016-11-04 10:00:00,59.51,59.97,59.49,59.62,896029.0,48.1742,48.5466,48.158,48.2632,896029.0
2016-11-04 10:30:00,59.63,59.76,59.32,59.35,585491.0,48.2713,48.3766,48.0204,48.0447,585491.0
2016-11-04 11:00:00,59.37,59.62,59.17,59.22,373482.0,48.0609,48.2632,47.899,47.9394,373482.0
2016-11-04 11:30:00,59.25,59.46,59.1,59.38,325736.0,47.9637,48.1337,47.8423,48.069,325736.0
2016-11-04 12:00:00,59.38,59.45,59.29,59.4,280163.0,48.069,48.1256,47.9961,48.0851,280163.0
2016-11-04 12:30:00,59.39,59.63,59.33,59.58,259217.0,48.077,48.2713,48.0285,48.2309,259217.0
2016-11-04 13:00:00,59.59,59.75,59.54,59.7,205915.0,48.239,48.3685,48.1985,48.328,205915.0
2016-11-04 13:30:00,59.7,59.71,59.54,59.55,200904.0,48.328,48.3361,48.1985,48.2066,200904.0
2016-11-04 14:00:00,59.54,59.55,59.36,59.39,223205.0,48.1985,48.2066,48.0528,48.077,223205.0
2016-11-04 14:30:00,59.4,59.47,59.33,59.4,256927.0,48.0851,48.1418,48.0285,48.0851,256927.0
2016-11-04 15:00:00,59.39,59.42,59.29,59.38,408370.0,48.077,48.1013,47.9961,48.069,408370.0
2016-11-04 15:30:00,59.38,59.4,58.99,59.07,1316421.0,48.069,48.0851,47.7532,47.818,1316421.0
2016-11-07 09:30:00,60.01,60.1,59.38,59.45,756911.0,48.5789,48.6518,48.069,48.1256,756911.0
2016-11-07 10:00:00,59.43,59.47,58.73,59.18,525244.0,48.1094,48.1418,47.5428,47.9071,525244.0
2016-11-07 10:30:00,59.18,59.2,58.73,58.93,269876.0,47.9071,47.9232,47.5428,47.7047,269876.0
2016-11-07 11:00:00,58.93,59.17,58.8,58.95,338818.0,47.7047,47.899,47.5994,47.7209,338818.0
2016-11-07 11:30:00,58.97,59.15,58.81,58.88,274239.0,47.7371,47.8828,47.6075,47.6642,274239.0
2016-11-07 12:00:00,58.87,59.02,58.86,58.98,214540.0,47.6561,47.7775,47.648,47.7451,214540.0
2016-11-07 12:30:00,58.98,59.19,58.95,59.19,323414.0,47.7451,47.9151,47.7209,47.9151,323414.0
2016-11-07 13:00:00,59.2,59.27,59.16,59.23,178347.0,47.9232,47.9799,47.8909,47.9475,178347.0
2016-11-07 13:30:00,59.23,59.42,59.23,59.42,237055.0,47.9475,48.1013,47.9475,48.1013,237055.0
2016-11-07 14:00:00,59.41,59.44,59.05,59.08,178618.0,48.0932,48.1175,47.8018,47.8261,178618.0
2016-11-07 14:30:00,59.08,59.11,58.75,58.78,205215.0,47.8261,47.8504,47.559,47.5832,205215.0
2016-11-07 15:00:00,58.78,58.8,58.55,58.72,257706.0,47.5832,47.5994,47.3971,47.5347,257706.0
2016-11-07 15:30:00,58.73,58.91,58.65,58.86,744087.0,47.5428,47.6885,47.478,47.648,744087.0
2016-11-08 09:30:00,58.83,59.28,58.51,58.75,341670.0,47.6237,47.988,47.3647,47.559,341670.0
2016-11-08 10:00:00,58.75,59.1,58.74,59.05,225585.0,47.559,47.8423,47.5509,47.8018,225585.0
2016-11-08 10:30:00,59.05,59.19,58.97,59.04,214810.0,47.8018,47.9151,47.7371,47.7937,214810.0
2016-11-08 11:00:00,59.04,59.2,58.96,59.01,258734.0,47.7937,47.9232,47.729,47.7694,258734.0
2016-11-08 11:30:00,59.02,59.15,58.86,59.11,190940.0,47.7775,47.8828,47.648,47.8504,190940.0
2016-11-08 12:00:00,59.09,59.45,59.01,59.43,310863.0,47.8342,48.1256,47.7694,48.1094,310863.0
2016-11-08 12:30:00,59.44,59.53,59.35,59.51,219127.0,48.1175,48.1904,48.0447,48.1742,219127.0
2016-11-08 13:00:00,59.51,59.52,59.12,59.12,205257.0,48.1742,48.1823,47.8585,47.8585,205257.0
2016-11-08 13:30:00,59.11,59.14,58.94,59.05,201953.0,47.8504,47.8747,47.7128,47.8018,201953.0
2016-11-08 14:00:00,59.06,59.12,58.89,59.06,127700.0,47.8099,47.8585,47.6723,47.8099,127700.0
2016-11-08 14:30:00,59.07,59.12,58.91,59.02,204966.0,47.818,47.8585,47.6885,47.7775,204966.0
2016-11-08 15:00:00,59.02,59.1,58.96,59.08,230820.0,47.7775,47.8423,47.729,47.8261,230820.0
2016-11-08 15:30:00,59.08,59.48,59.04,59.48,1270100.0,47.8261,48.1499,47.7937,48.1499,1270100.0
2016-11-09 09:30:00,58.78,59.9,58.71,59.35,539089.0,47.5832,48.4899,47.5266,48.0447,539089.0
2016-11-09 10:00:00,59.33,59.34,58.8,59.24,212655.0,48.0285,48.0366,47.5994,47.9556,212655.0
2016-11-09 10:30:00,59.23,59.23,58.92,59.19,160151.0,47.9475,47.9475,47.6966,47.9151,160151.0
2016-11-09 11:00:00,59.19,59.35,58.91,59.3,162008.0,47.9151,48.0447,47.6885,48.0042,162008.0
2016-11-09 11:30:00,59.39,59.89,59.33,59.38,322891.0,48.077,48.4818,48.0285,48.069,322891.0
2016-11-09 12:00:00,59.38,59.49,59.24,59.45,146639.0,48.069,48.158,47.9556,48.1256,146639.0
2016-11-09 12:30:00,59.45,59.49,59.13,59.2,194587.0,48.1256,48.158,47.8666,47.9232,194587.0
2016-11-09 13:00:00,59.21,59.27,58.95,59.19,238130.0,47.9313,47.9799,47.7209,47.9151,238130.0
2016-11-09 13:30:00,59.19,59.22,59.0,59.04,180815.0,47.9151,47.9394,47.7613,47.7937,180815.0
2016-11-09 14:00:00,59.05,59.12,58.99,59.09,306509.0,47.8018,47.8585,47.7532,47.8342,306509.0
2016-11-09 14:30:00,59.1,59.53,59.06,59.52,217086.0,47.8423,48.1904,47.8099,48.1823,217086.0
2016-11-09 15:00:00,59.52,59.79,59.49,59.75,217356.0,48.1823,48.4009,48.158,48.3685,217356.0
2016-11-09 15:30:00,59.75,59.77,59.63,59.71,631139.0,48.3685,48.3847,48.2713,48.3361,631139.0
2016-11-10 09:30:00,59.98,60.56,59.9,60.15,612257.0,48.5547,49.0242,48.4899,48.6923,612257.0
2016-11-10 10:00:00,60.14,60.17,59.61,59.62,397545.0,48.6842,48.7085,48.2551,48.2632,397545.0
2016-11-10 10:30:00,59.61,59.69,58.62,59.1,660355.0,48.2551,48.3199,47.4537,47.8423,660355.0
2016-11-10 11:00:00,59.1,59.54,59.07,59.51,263736.0,47.8423,48.1985,47.818,48.1742,263736.0
2016-11-10 11:30:00,59.52,59.57,59.18,59.22,215018.0,48.1823,48.2228,47.9071,47.9394,215018.0
2016-11-10 12:00:00,59.22,59.38,58.82,58.9,269891.0,47.9394,48.069,47.6156,47.6804,269891.0
2016-11-10 12:30:00,58.9,59.15,58.81,59.09,245763.0,47.6804,47.8828,47.6075,47.8342,245763.0
2016-11-10 13:00:00,59.09,59.18,58.94,58.97,205052.0,47.8342,47.9071,47.7128,47.7371,205052.0
2016-11-10 13:30:00,58.95,59.14,58.92,59.01,138836.0,47.7209,47.8747,47.6966,47.7694,138836.0
2016-11-10 14:00:00,59.0,59.06,58.83,58.92,164572.0,47.7613,47.8099,47.6237,47.6966,164572.0
2016-11-10 14:30:00,58.93,58.95,58.84,58.95,100962.0,47.7047,47.7209,47.6318,47.7209,100962.0
2016-11-10 15:00:00,58.95,59.02,58.67,58.72,369525.0,47.7209,47.7775,47.4942,47.5347,369525.0
2016-11-10 15:30:00,58.71,58.74,58.52,58.6,776245.0,47.5266,47.5509,47.3728,47.4375,776245.0
2016-11-11 09:30:00,58.5,58.61,57.61,57.8,262341.0,47.3566,47.4456,46.6361,46.7899,262341.0
2016-11-11 10:00:00,57.82,58.01,57.38,57.41,273327.0,46.8061,46.9599,46.4499,46.4742,273327.0
2016-11-11 10:30:00,57.42,57.74,57.32,57.59,192247.0,46.4823,46.7414,46.4014,46.6199,192247.0
2016-11-11 11:00:00,57.58,57.58,57.44,57.52,191792.0,46.6118,46.6118,46.4985,46.5633,191792.0
2016-11-11 11:30:00,57.52,57.69,57.39,57.6,286795.0,46.5633,46.7009,46.458,46.628,286795.0
2016-11-11 12:00:00,57.59,57.69,57.49,57.63,170866.0,46.6199,46.7009,46.539,46.6523,170866.0
2016-11-11 12:30:00,57.64,57.7,57.5,57.52,179811.0,46.6604,46.709,46.5471,46.5633,179811.0
2016-11-11 13:00:00,57.55,57.63,57.49,57.58,132745.0,46.5875,46.6523,46.539,46.6118,132745.0
2016-11-11 13:30:00,57.57,57.67,57.5,57.55,194868.0,46.6037,46.6847,46.5471,46.5875,194868.0
2016-11-11 14:00:00,57.55,57.6,57.41,57.42,193468.0,46.5875,46.628,46.4742,46.4823,193468.0
2016-11-11 14:30:00,57.41,57.54,57.4,57.48,153352.0,46.4742,46.5794,46.4661,46.5309,153352.0
2016-11-11 15:00:00,57.47,57.7,57.46,57.7,176939.0,46.5228,46.709,46.5147,46.709,176939.0
2016-11-11 15:30:00,57.7,58.05,57.67,57.99,626870.0,46.709,46.9923,46.6847,46.9437,626870.0
2016-11-14 09:30:00,57.65,58.08,57.45,57.52,494564.0,46.6685,47.0166,46.5066,46.5633,494564.0
2016-11-14 10:00:00,57.53,57.64,57.04,57.08,246273.0,46.5714,46.6604,46.1747,46.2071,246273.0
2016-11-14 10:30:00,57.08,57.26,56.8,56.81,193464.0,46.2071,46.3528,45.9804,45.9885,193464.0
2016-11-14 11:00:00,56.82,56.82,56.43,56.54,353610.0,45.9966,45.9966,45.6809,45.7699,353610.0
2016-11-14 11:30:00,56.52,56.62,56.34,56.36,197804.0,45.7537,45.8347,45.608,45.6242,197804.0
2016-11-14 12:00:00,56.37,56.43,56.2,56.21,210628.0,45.6323,45.6809,45.4947,45.5028,210628.0
2016-11-14 12:30:00,56.21,56.39,56.14,56.3,264868.0,45.5028,45.6485,45.4461,45.5757,264868.0
2016-11-14 13:00:00,56.3,56.67,56.26,56.66,182221.0,45.5757,45.8752,45.5433,45.8671,182221.0
2016-11-14 13:30:00,56.65,56.77,56.57,56.64,233065.0,45.859,45.9561,45.7942,45.8509,233065.0
2016-11-14 14:00:00,56.63,56.9,56.58,56.85,171397.0,45.8428,46.0614,45.8023,46.0209,171397.0
2016-11-14 14:30:00,56.86,57.05,56.84,56.99,178445.0,46.029,46.1828,46.0128,46.1342,178445.0
2016-11-14 15:00:00,56.98,57.24,56.94,57.09,318932.0,46.1261,46.3366,46.0937,46.2152,318932.0
2016-11-14 15:30:00,57.09,57.13,56.93,57.04,535701.0,46.2152,46.2475,46.0856,46.1747,535701.0
2016-11-15 09:30:00,57.05,58.04,56.88,58.04,506936.0,46.1828,46.9842,46.0452,46.9842,506936.0
2016-11-15 10:00:00,58.01,58.57,57.89,57.98,421282.0,46.9599,47.4132,46.8628,46.9356,421282.0
2016-11-15 10:30:00,57.96,58.0,57.76,57.8,346898.0,46.9194,46.9518,46.7575,46.7899,346898.0
2016-11-15 11:00:00,57.8,57.89,57.67,57.75,190940.0,46.7899,46.8628,46.6847,46.7494,190940.0
2016-11-15 11:30:00,57.75,57.79,57.49,57.79,273971.0,46.7494,46.7818,46.539,46.7818,273971.0
2016-11-15 12:00:00,57.79,58.12,57.72,58.1,167177.0,46.7818,47.049,46.7252,47.0328,167177.0
2016-11-15 12:30:00,58.11,58.24,57.9,57.98,142403.0,47.0409,47.1461,46.8709,46.9356,142403.0
2016-11-15 13:00:00,57.97,58.23,57.96,58.18,126762.0,46.9275,47.138,46.9194,47.0975,126762.0
2016-11-15 13:30:00,58.17,58.29,58.13,58.24,163240.0,47.0894,47.1866,47.0571,47.1461,163240.0
2016-11-15 14:00:00,58.23,58.45,58.19,58.44,186277.0,47.138,47.3161,47.1056,47.308,186277.0
2016-11-15 14:30:00,58.43,58.84,58.4,58.83,257102.0,47.2999,47.6318,47.2756,47.6237,257102.0
2016-11-15 15:00:00,58.81,59.1,58.69,59.02,399227.0,47.6075,47.8423,47.5104,47.7775,399227.0
2016-11-15 15:30:00,59.02,59.21,58.94,58.96,738961.0,47.7775,47.9313,47.7128,47.729,738961.0
2016-11-16 09:30:00,58.67,58.95,57.85,57.86,835052.0,47.4942,47.7209,46.8304,46.8385,835052.0
2016-11-16 10:00:00,57.86,58.28,57.86,58.11,230800.0,46.8385,47.1785,46.8385,47.0409,230800.0
2016-11-16 10:30:00,58.09,58.15,57.81,57.95,266300.0,47.0247,47.0733,46.798,46.9113,266300.0
2016-11-16 11:00:00,57.96,58.23,57.68,58.13,258567.0,46.9194,47.138,46.6928,47.0571,258567.0
2016-11-16 11:30:00,58.13,58.3,58.05,58.27,153740.0,47.0571,47.1947,46.9923,47.1704,153740.0
2016-11-16 12:00:00,58.29,58.3,58.0,58.08,116702.0,47.1866,47.1947,46.9518,47.0166,116702.0
2016-11-16 12:30:00,58.11,58.16,58.06,58.1,67715.0,47.0409,47.0813,47.0004,47.0328,67715.0
2016-11-16 13:00:00,58.1,58.11,57.89,57.92,152862.0,47.0328,47.0409,46.8628,46.8871,152862.0
2016-11-16 13:30:00,57.93,57.99,57.85,57.98,122622.0,46.8952,46.9437,46.8304,46.9356,122622.0
2016-11-16 14:00:00,57.97,58.02,57.82,57.94,145458.0,46.9275,46.968,46.8061,46.9033,145458.0
2016-11-16 14:30:00,57.93,57.96,57.82,57.87,135436.0,46.8952,46.9194,46.8061,46.8466,135436.0
2016-11-16 15:00:00,57.85,58.2,57.85,58.11,183446.0,46.8304,47.1137,46.8304,47.0409,183446.0
2016-11-16 15:30:00,58.1,58.31,58.09,58.14,500354.0,47.0328,47.2028,47.0247,47.0652,500354.0
2016-11-17 09:30:00,58.77,60.15,58.72,59.96,1392073.0,47.5752,48.6923,47.5347,48.5385,1392073.0
2016-11-17 10:00:00,59.96,60.39,59.82,59.82,790131.0,48.5385,48.8866,48.4251,48.4251,790131.0
2016-11-17 10:30:00,59.83,60.01,59.46,59.93,406524.0,48.4332,48.5789,48.1337,48.5142,406524.0
2016-11-17 11:00:00,59.92,60.01,59.86,59.91,262290.0,48.5061,48.5789,48.4575,48.498,262290.0
2016-11-17 11:30:00,59.92,60.06,59.88,60.0,311338.0,48.5061,48.6194,48.4737,48.5709,311338.0
2016-11-17 12:00:00,60.01,60.05,59.79,59.81,208416.0,48.5789,48.6113,48.4009,48.417,208416.0
2016-11-17 12:30:00,59.81,59.93,59.79,59.86,125417.0,48.417,48.5142,48.4009,48.4575,125417.0
2016-11-17 13:00:00,59.87,60.01,59.85,59.94,103630.0,48.4656,48.5789,48.4494,48.5223,103630.0
2016-11-17 13:30:00,59.94,59.95,59.76,59.8,117198.0,48.5223,48.5304,48.3766,48.409,117198.0
2016-11-17 14:00:00,59.8,59.85,59.73,59.82,131424.0,48.409,48.4494,48.3523,48.4251,131424.0
2016-11-17 14:30:00,59.81,60.0,59.77,59.93,259611.0,48.417,48.5709,48.3847,48.5142,259611.0
2016-11-17 15:00:00,59.94,59.94,59.7,59.87,245716.0,48.5223,48.5223,48.328,48.4656,245716.0
2016-11-17 15:30:00,59.87,59.95,59.8,59.8,796415.0,48.4656,48.5304,48.409,48.409,796415.0
2016-11-18 09:30:00,60.03,60.8,60.03,60.59,686331.0,48.5951,49.2185,48.5951,49.0485,686331.0
2016-11-18 10:00:00,60.58,60.9,60.53,60.9,394686.0,49.0404,49.2994,48.9999,49.2994,394686.0
2016-11-18 10:30:00,60.9,60.95,60.11,60.18,457681.0,49.2994,49.3399,48.6599,48.7166,457681.0
2016-11-18 11:00:00,60.17,60.6,60.17,60.57,146941.0,48.7085,49.0566,48.7085,49.0323,146941.0
2016-11-18 11:30:00,60.56,60.57,60.49,60.55,119667.0,49.0242,49.0323,48.9675,49.0161,119667.0
2016-11-18 12:00:00,60.55,60.55,60.41,60.47,78854.0,49.0161,49.0161,48.9028,48.9513,78854.0
2016-11-18 12:30:00,60.47,60.49,60.31,60.32,159961.0,48.9513,48.9675,48.8218,48.8299,159961.0
2016-11-18 13:00:00,60.32,60.32,60.25,60.28,75747.0,48.8299,48.8299,48.7732,48.7975,75747.0
2016-11-18 13:30:00,60.28,60.34,60.16,60.33,165523.0,48.7975,48.8461,48.7004,48.838,165523.0
2016-11-18 14:00:00,60.33,60.35,60.15,60.16,134490.0,48.838,48.8542,48.6923,48.7004,134490.0
2016-11-18 14:30:00,60.16,60.5,60.15,60.35,167499.0,48.7004,48.9756,48.6923,48.8542,167499.0
2016-11-18 15:00:00,60.35,60.66,60.35,60.64,261601.0,48.8542,49.1051,48.8542,49.0889,261601.0
2016-11-18 15:30:00,60.64,60.66,60.5,60.6,570996.0,49.0889,49.1051,48.9756,49.0566,570996.0
2016-11-21 09:30:00,61.95,62.4,61.28,62.15,1423758.0,50.1494,50.5137,49.607,50.3113,1423758.0
2016-11-21 10:00:00,62.15,62.15,61.55,61.82,590471.0,50.3113,50.3113,49.8256,50.0442,590471.0
2016-11-21 10:30:00,61.83,62.01,61.82,61.84,396341.0,50.0523,50.198,50.0442,50.0604,396341.0
2016-11-21 11:00:00,61.84,61.96,61.65,61.86,261296.0,50.0604,50.1575,49.9066,50.0765,261296.0
2016-11-21 11:30:00,61.86,61.93,61.77,61.9,246061.0,50.0765,50.1332,50.0037,50.1089,246061.0
2016-11-21 12:00:00,61.9,61.94,61.81,61.9,187994.0,50.1089,50.1413,50.0361,50.1089,187994.0
2016-11-21 12:30:00,61.89,62.08,61.86,62.08,194812.0,50.1008,50.2546,50.0765,50.2546,194812.0
2016-11-21 13:00:00,62.08,62.08,61.77,61.79,305355.0,50.2546,50.2546,50.0037,50.0199,305355.0
2016-11-21 13:30:00,61.79,61.87,61.7,61.79,160753.0,50.0199,50.0846,49.947,50.0199,160753.0
2016-11-21 14:00:00,61.78,62.0,61.72,61.88,108685.0,50.0118,50.1899,49.9632,50.0927,108685.0
2016-11-21 14:30:00,61.88,61.91,61.6,61.63,163142.0,50.0927,50.117,49.8661,49.8904,163142.0
2016-11-21 15:00:00,61.62,61.77,61.6,61.75,139967.0,49.8823,50.0037,49.8661,49.9875,139967.0
2016-11-21 15:30:00,61.75,61.81,61.63,61.71,447559.0,49.9875,50.0361,49.8904,49.9551,447559.0
2016-11-22 09:30:00,61.9,62.0,61.32,61.41,471046.0,50.1089,50.1899,49.6394,49.7123,471046.0
2016-11-22 10:00:00,61.42,61.61,61.24,61.29,334234.0,49.7204,49.8742,49.5747,49.6151,334234.0
2016-11-22 10:30:00,61.28,61.56,61.26,61.49,247947.0,49.607,49.8337,49.5908,49.777,247947.0
2016-11-22 11:00:00,61.5,61.74,61.43,61.67,228400.0,49.7851,49.9794,49.7285,49.9227,228400.0
2016-11-22 11:30:00,61.67,62.06,61.66,62.06,232765.0,49.9227,50.2385,49.9146,50.2385,232765.0
2016-11-22 12:00:00,62.06,62.15,61.94,62.14,144991.0,50.2385,50.3113,50.1413,50.3032,144991.0
2016-11-22 12:30:00,62.14,62.31,62.1,62.31,204984.0,50.3032,50.4408,50.2708,50.4408,204984.0
2016-11-22 13:00:00,62.3,62.4,62.29,62.36,213925.0,50.4327,50.5137,50.4246,50.4813,213925.0
2016-11-22 13:30:00,62.35,62.54,62.34,62.51,190909.0,50.4732,50.627,50.4651,50.6027,190909.0
2016-11-22 14:00:00,62.51,62.62,62.4,62.53,220225.0,50.6027,50.6918,50.5137,50.6189,220225.0
2016-11-22 14:30:00,62.53,62.69,62.52,62.64,229517.0,50.6189,50.7484,50.6108,50.708,229517.0
2016-11-22 15:00:00,62.64,62.68,62.52,62.6,229904.0,50.708,50.7404,50.6108,50.6756,229904.0
2016-11-22 15:30:00,62.6,62.78,62.6,62.67,599765.0,50.6756,50.8213,50.6756,50.7323,599765.0
2016-11-23 09:30:00,62.29,62.66,62.05,62.26,318231.0,50.4246,50.7242,50.2304,50.4004,318231.0
2016-11-23 10:00:00,62.27,62.69,62.27,62.55,246767.0,50.4085,50.7484,50.4085,50.6351,246767.0
2016-11-23 10:30:00,62.55,62.71,62.54,62.61,176002.0,50.6351,50.7646,50.627,50.6837,176002.0
2016-11-23 11:00:00,62.61,62.62,62.46,62.54,129510.0,50.6837,50.6918,50.5623,50.627,129510.0
2016-11-23 11:30:00,62.54,62.6,62.48,62.52,89085.0,50.627,50.6756,50.5784,50.6108,89085.0
2016-11-23 12:00:00,62.51,62.52,62.29,62.39,139331.0,50.6027,50.6108,50.4246,50.5056,139331.0
2016-11-23 12:30:00,62.39,62.47,62.29,62.38,144946.0,50.5056,50.5704,50.4246,50.4975,144946.0
2016-11-23 13:00:00,62.38,62.43,62.27,62.4,107314.0,50.4975,50.538,50.4085,50.5137,107314.0
2016-11-23 13:30:00,62.4,62.48,62.35,62.44,101255.0,50.5137,50.5784,50.4732,50.5461,101255.0
2016-11-23 14:00:00,62.43,62.5,62.36,62.48,69109.0,50.538,50.5946,50.4813,50.5784,69109.0
2016-11-23 14:30:00,62.47,62.5,62.38,62.42,71913.0,50.5704,50.5946,50.4975,50.5299,71913.0
2016-11-23 15:00:00,62.42,62.43,62.35,62.36,64865.0,50.5299,50.538,50.4732,50.4813,64865.0
2016-11-23 15:30:00,62.36,62.54,62.33,62.42,253793.0,50.4813,50.627,50.457,50.5299,253793.0
2016-11-25 09:30:00,62.31,62.66,62.28,62.53,155154.0,50.4408,50.7242,50.4165,50.6189,155154.0
2016-11-25 10:00:00,62.52,62.61,62.32,62.43,155923.0,50.6108,50.6837,50.4489,50.538,155923.0
2016-11-25 10:30:00,62.43,62.55,62.42,62.48,95246.0,50.538,50.6351,50.5299,50.5784,95246.0
2016-11-25 11:00:00,62.47,62.52,62.45,62.51,93411.0,50.5704,50.6108,50.5542,50.6027,93411.0
2016-11-25 11:30:00,62.51,62.89,62.49,62.86,202444.0,50.6027,50.9103,50.5865,50.8861,202444.0
2016-11-25 12:00:00,62.86,62.9,62.81,62.82,118191.0,50.8861,50.9184,50.8456,50.8537,118191.0
2016-11-25 12:30:00,62.83,62.95,62.78,62.86,263197.0,50.8618,50.9589,50.8213,50.8861,263197.0
2016-11-28 09:30:00,62.98,63.38,62.81,63.2,730427.0,50.9832,51.307,50.8456,51.1613,730427.0
2016-11-28 10:00:00,63.2,63.21,62.75,62.99,442452.0,51.1613,51.1694,50.797,50.9913,442452.0
2016-11-28 10:30:00,62.99,63.15,62.85,63.15,308113.0,50.9913,51.1208,50.878,51.1208,308113.0
2016-11-28 11:00:00,63.16,63.24,62.87,63.0,280683.0,51.1289,51.1937,50.8942,50.9994,280683.0
2016-11-28 11:30:00,63.01,63.08,62.94,63.05,113287.0,51.0075,51.0642,50.9508,51.0399,113287.0
2016-11-28 12:00:00,63.08,63.08,62.53,62.62,306226.0,51.0642,51.0642,50.6189,50.6918,306226.0
2016-11-28 12:30:00,62.68,62.79,62.68,62.74,100429.0,50.7404,50.8294,50.7404,50.7889,100429.0
2016-11-28 13:00:00,62.73,62.82,62.68,62.77,69323.0,50.7808,50.8537,50.7404,50.8132,69323.0
2016-11-28 13:30:00,62.76,62.78,62.66,62.76,48890.0,50.8051,50.8213,50.7242,50.8051,48890.0
2016-11-28 14:00:00,62.76,62.9,62.73,62.84,84394.0,50.8051,50.9184,50.7808,50.8699,84394.0
2016-11-28 14:30:00,62.85,62.86,62.75,62.86,170554.0,50.878,50.8861,50.797,50.8861,170554.0
2016-11-28 15:00:00,62.86,62.9,62.7,62.71,160328.0,50.8861,50.9184,50.7565,50.7646,160328.0
2016-11-28 15:30:00,62.71,62.77,62.53,62.55,338380.0,50.7646,50.8132,50.6189,50.6351,338380.0
2016-11-29 09:30:00,62.5,62.86,62.18,62.45,274492.0,50.5946,50.8861,50.3356,50.5542,274492.0
2016-11-29 10:00:00,62.44,62.69,62.41,62.48,185458.0,50.5461,50.7484,50.5218,50.5784,185458.0
2016-11-29 10:30:00,62.48,62.56,62.41,62.45,167459.0,50.5784,50.6432,50.5218,50.5542,167459.0
2016-11-29 11:00:00,62.45,62.51,62.29,62.44,142557.0,50.5542,50.6027,50.4246,50.5461,142557.0
2016-11-29 11:30:00,62.43,62.54,62.38,62.53,193896.0,50.538,50.627,50.4975,50.6189,193896.0
2016-11-29 12:00:00,62.54,62.54,62.24,62.4,140702.0,50.627,50.627,50.3842,50.5137,140702.0
2016-11-29 12:30:00,62.41,62.46,62.36,62.38,84920.0,50.5218,50.5623,50.4813,50.4975,84920.0
2016-11-29 13:00:00,62.38,62.42,62.24,62.31,94746.0,50.4975,50.5299,50.3842,50.4408,94746.0
2016-11-29 13:30:00,62.31,62.38,62.25,62.3,78956.0,50.4408,50.4975,50.3923,50.4327,78956.0
2016-11-29 14:00:00,62.29,62.33,62.17,62.22,112593.0,50.4246,50.457,50.3275,50.368,112593.0
2016-11-29 14:30:00,62.23,62.42,62.22,62.34,78932.0,50.3761,50.5299,50.368,50.4651,78932.0
2016-11-29 15:00:00,62.35,62.37,62.24,62.29,120639.0,50.4732,50.4894,50.3842,50.4246,120639.0
2016-11-29 15:30:00,62.28,62.32,62.1,62.16,447638.0,50.4165,50.4489,50.2708,50.3194,447638.0
2016-11-30 09:30:00,62.57,62.82,62.44,62.46,324235.0,50.6513,50.8537,50.5461,50.5623,324235.0
2016-11-30 10:00:00,62.47,62.51,62.22,62.22,189005.0,50.5704,50.6027,50.368,50.368,189005.0
2016-11-30 10:30:00,62.21,62.51,62.21,62.39,213201.0,50.3599,50.6027,50.3599,50.5056,213201.0
2016-11-30 11:00:00,62.4,62.53,62.4,62.5,171056.0,50.5137,50.6189,50.5137,50.5946,171056.0
2016-11-30 11:30:00,62.5,62.54,62.46,62.48,119024.0,50.5946,50.627,50.5623,50.5784,119024.0
2016-11-30 12:00:00,62.49,62.49,62.34,62.44,120901.0,50.5865,50.5865,50.4651,50.5461,120901.0
2016-11-30 12:30:00,62.44,62.56,62.32,62.39,295178.0,50.5461,50.6432,50.4489,50.5056,295178.0
2016-11-30 13:00:00,62.39,62.49,62.37,62.46,137739.0,50.5056,50.5865,50.4894,50.5623,137739.0
2016-11-30 13:30:00,62.47,62.51,62.34,62.43,229841.0,50.5704,50.6027,50.4651,50.538,229841.0
2016-11-30 14:00:00,62.43,62.72,62.41,62.69,202130.0,50.538,50.7727,50.5218,50.7484,202130.0
2016-11-30 14:30:00,62.69,62.75,62.62,62.68,157648.0,50.7484,50.797,50.6918,50.7404,157648.0
2016-11-30 15:00:00,62.67,62.78,62.63,62.78,147730.0,50.7323,50.8213,50.6999,50.8213,147730.0
2016-11-30 15:30:00,62.78,62.87,62.67,62.7,531883.0,50.8213,50.8942,50.7323,50.7565,531883.0
2016-12-01 09:30:00,62.56,62.63,61.66,62.12,781867.0,50.6432,50.6999,49.9146,50.287,781867.0
2016-12-01 10:00:00,62.14,62.35,61.76,61.77,451720.0,50.3032,50.4732,49.9956,50.0037,451720.0
2016-12-01 10:30:00,61.77,61.9,61.46,61.62,336101.0,50.0037,50.1089,49.7527,49.8823,336101.0
2016-12-01 11:00:00,61.62,61.66,61.27,61.28,356728.0,49.8823,49.9146,49.5989,49.607,356728.0
2016-12-01 11:30:00,61.27,61.34,60.89,60.96,304518.0,49.5989,49.6556,49.2913,49.348,304518.0
2016-12-01 12:00:00,60.97,61.04,60.62,60.76,303561.0,49.3561,49.4127,49.0728,49.1861,303561.0
2016-12-01 12:30:00,60.76,61.0,60.72,60.73,173738.0,49.1861,49.3804,49.1537,49.1618,173738.0
2016-12-01 13:00:00,60.72,60.73,60.46,60.53,189736.0,49.1537,49.1618,48.9432,48.9999,189736.0
2016-12-01 13:30:00,60.54,60.58,60.37,60.39,181931.0,49.008,49.0404,48.8704,48.8866,181931.0
2016-12-01 14:00:00,60.39,60.78,60.38,60.76,294491.0,48.8866,49.2023,48.8785,49.1861,294491.0
2016-12-01 14:30:00,60.76,60.79,60.64,60.76,178079.0,49.1861,49.2104,49.0889,49.1861,178079.0
2016-12-01 15:00:00,60.76,61.66,60.66,61.61,935714.0,49.1861,49.9146,49.1051,49.8742,935714.0
2016-12-01 15:30:00,61.67,62.34,61.3,62.18,2079558.0,49.9227,50.4651,49.6232,50.3356,2079558.0
2016-12-02 09:30:00,61.53,62.18,61.23,62.09,485569.0,49.8094,50.3356,49.5666,50.2627,485569.0
2016-12-02 10:00:00,62.1,62.25,61.86,61.95,325959.0,50.2708,50.3923,50.0765,50.1494,325959.0
2016-12-02 10:30:00,61.95,62.32,61.94,62.05,377556.0,50.1494,50.4489,50.1413,50.2304,377556.0
2016-12-02 11:00:00,62.05,62.35,62.03,62.17,185937.0,50.2304,50.4732,50.2142,50.3275,185937.0
2016-12-02 11:30:00,62.17,62.25,61.88,61.9,288142.0,50.3275,50.3923,50.0927,50.1089,288142.0
2016-12-02 12:00:00,61.9,61.9,61.47,61.59,393135.0,50.1089,50.1089,49.7608,49.858,393135.0
2016-12-02 12:30:00,61.59,61.7,61.57,61.69,115638.0,49.858,49.947,49.8418,49.9389,115638.0
2016-12-02 13:00:00,61.68,61.71,61.02,61.34,329364.0,49.9308,49.9551,49.3966,49.6556,329364.0
2016-12-02 13:30:00,61.35,61.47,61.28,61.36,217382.0,49.6637,49.7608,49.607,49.6718,217382.0
2016-12-02 14:00:00,61.36,61.55,61.34,61.45,222305.0,49.6718,49.8256,49.6556,49.7446,222305.0
2016-12-02 14:30:00,61.45,61.46,61.28,61.35,205380.0,49.7446,49.7527,49.607,49.6637,205380.0
2016-12-02 15:00:00,61.35,61.36,61.15,61.17,500992.0,49.6637,49.6718,49.5018,49.518,500992.0
2016-12-02 15:30:00,61.17,61.24,60.95,61.0,1489442.0,49.518,49.5747,49.3399,49.3804,1489442.0
2016-12-05 09:30:00,61.62,61.99,61.32,61.51,449502.0,49.8823,50.1818,49.6394,49.7932,449502.0
2016-12-05 10:00:00,61.53,61.67,61.4,61.62,282291.0,49.8094,49.9227,49.7042,49.8823,282291.0
2016-12-05 10:30:00,61.61,61.71,61.39,61.41,256296.0,49.8742,49.9551,49.6961,49.7123,256296.0
2016-12-05 11:00:00,61.41,61.52,61.27,61.38,214468.0,49.7123,49.8013,49.5989,49.688,214468.0
2016-12-05 11:30:00,61.38,61.48,61.3,61.39,172217.0,49.688,49.7689,49.6232,49.6961,172217.0
2016-12-05 12:00:00,61.38,61.44,61.2,61.22,125948.0,49.688,49.7366,49.5423,49.5585,125948.0
2016-12-05 12:30:00,61.22,61.23,61.07,61.13,175340.0,49.5585,49.5666,49.437,49.4856,175340.0
2016-12-05 13:00:00,61.13,61.13,60.97,61.04,193852.0,49.4856,49.4856,49.3561,49.4127,193852.0
2016-12-05 13:30:00,61.04,61.15,61.04,61.04,102380.0,49.4127,49.5018,49.4127,49.4127,102380.0
2016-12-05 14:00:00,61.04,61.05,60.87,61.04,131644.0,49.4127,49.4208,49.2751,49.4127,131644.0
2016-12-05 14:30:00,61.04,61.3,60.95,61.2,185577.0,49.4127,49.6232,49.3399,49.5423,185577.0
2016-12-05 15:00:00,61.22,61.3,61.15,61.19,208581.0,49.5585,49.6232,49.5018,49.5342,208581.0
2016-12-05 15:30:00,61.19,61.21,61.07,61.13,563482.0,49.5342,49.5504,49.437,49.4856,563482.0
2016-12-06 09:30:00,61.7,61.95,61.48,61.94,342368.0,49.947,50.1494,49.7689,50.1413,342368.0
2016-12-06 10:00:00,61.9,62.18,61.78,61.91,281135.0,50.1089,50.3356,50.0118,50.117,281135.0
2016-12-06 10:30:00,61.93,61.95,61.74,61.75,154934.0,50.1332,50.1494,49.9794,49.9875,154934.0
2016-12-06 11:00:00,61.75,61.87,61.61,61.74,191831.0,49.9875,50.0846,49.8742,49.9794,191831.0
2016-12-06 11:30:00,61.73,61.78,61.58,61.64,124312.0,49.9713,50.0118,49.8499,49.8985,124312.0
2016-12-06 12:00:00,61.65,61.71,61.51,61.61,151648.0,49.9066,49.9551,49.7932,49.8742,151648.0
2016-12-06 12:30:00,61.6,61.63,61.35,61.42,133352.0,49.8661,49.8904,49.6637,49.7204,133352.0
2016-12-06 13:00:00,61.42,62.02,61.42,61.99,296293.0,49.7204,50.2061,49.7204,50.1818,296293.0
2016-12-06 13:30:00,62.0,62.33,61.84,62.25,308453.0,50.1899,50.457,50.0604,50.3923,308453.0
2016-12-06 14:00:00,62.25,62.58,62.25,62.53,212597.0,50.3923,50.6594,50.3923,50.6189,212597.0
2016-12-06 14:30:00,62.54,62.77,62.53,62.77,287956.0,50.627,50.8132,50.6189,50.8132,287956.0
2016-12-06 15:00:00,62.78,62.79,62.48,62.5,502014.0,50.8213,50.8294,50.5784,50.5946,502014.0
2016-12-06 15:30:00,62.51,62.54,62.38,62.49,569453.0,50.6027,50.627,50.4975,50.5865,569453.0
2016-12-07 09:30:00,62.51,62.65,61.91,61.95,305699.0,50.6027,50.7161,50.117,50.1494,305699.0
2016-12-07 10:00:00,61.93,62.31,61.91,62.17,197124.0,50.1332,50.4408,50.117,50.3275,197124.0
2016-12-07 10:30:00,62.16,62.33,62.07,62.09,189910.0,50.3194,50.457,50.2465,50.2627,189910.0
2016-12-07 11:00:00,62.1,62.26,62.09,62.15,138127.0,50.2708,50.4004,50.2627,50.3113,138127.0
2016-12-07 11:30:00,62.14,62.27,62.08,62.24,165939.0,50.3032,50.4085,50.2546,50.3842,165939.0
2016-12-07 12:00:00,62.24,62.56,62.2,62.56,187886.0,50.3842,50.6432,50.3518,50.6432,187886.0
2016-12-07 12:30:00,62.55,62.57,62.38,62.56,137387.0,50.6351,50.6513,50.4975,50.6432,137387.0
2016-12-07 13:00:00,62.56,62.63,62.46,62.55,177620.0,50.6432,50.6999,50.5623,50.6351,177620.0
2016-12-07 13:30:00,62.56,62.81,62.52,62.7,189410.0,50.6432,50.8456,50.6108,50.7565,189410.0
2016-12-07 14:00:00,62.7,62.7,62.46,62.52,245359.0,50.7565,50.7565,50.5623,50.6108,245359.0
2016-12-07 14:30:00,62.51,62.58,62.43,62.57,186934.0,50.6027,50.6594,50.538,50.6513,186934.0
2016-12-07 15:00:00,62.57,62.62,62.52,62.58,197934.0,50.6513,50.6918,50.6108,50.6594,197934.0
2016-12-07 15:30:00,62.57,62.69,62.48,62.67,694846.0,50.6513,50.7484,50.5784,50.7323,694846.0
2016-12-08 09:30:00,62.7,62.7,61.9,62.12,381370.0,50.7565,50.7565,50.1089,50.287,381370.0
2016-12-08 10:00:00,62.08,62.12,61.93,61.96,301552.0,50.2546,50.287,50.1332,50.1575,301552.0
2016-12-08 10:30:00,61.97,62.23,61.95,62.08,237758.0,50.1656,50.3761,50.1494,50.2546,237758.0
2016-12-08 11:00:00,62.08,62.24,62.07,62.16,232647.0,50.2546,50.3842,50.2465,50.3194,232647.0
2016-12-08 11:30:00,62.18,62.29,62.0,62.06,322235.0,50.3356,50.4246,50.1899,50.2385,322235.0
2016-12-08 12:00:00,62.07,62.6,62.06,62.51,269191.0,50.2465,50.6756,50.2385,50.6027,269191.0
2016-12-08 12:30:00,62.5,62.56,62.35,62.43,123329.0,50.5946,50.6432,50.4732,50.538,123329.0
2016-12-08 13:00:00,62.43,62.51,62.29,62.43,123726.0,50.538,50.6027,50.4246,50.538,123726.0
2016-12-08 13:30:00,62.43,62.74,62.39,62.66,173709.0,50.538,50.7889,50.5056,50.7242,173709.0
2016-12-08 14:00:00,62.62,62.67,54.0,55.93,4504072.0,50.6918,50.7323,43.7138,45.2761,4504072.0
2016-12-08 14:30:00,55.95,57.87,54.6,55.28,5182595.0,45.2923,46.8466,44.1995,44.7499,5182595.0
2016-12-08 15:00:00,55.29,55.58,54.52,54.97,3501998.0,44.758,44.9928,44.1347,44.499,3501998.0
2016-12-08 15:30:00,54.97,55.38,54.5,54.67,4370275.0,44.499,44.8309,44.1185,44.2561,4370275.0
2016-12-09 09:30:00,58.21,58.35,56.7,57.05,3455059.0,47.1218,47.2352,45.8995,46.1828,3455059.0
2016-12-09 10:00:00,57.06,57.36,56.7,56.71,1794157.0,46.1909,46.4337,45.8995,45.9076,1794157.0
2016-12-09 10:30:00,56.7,56.71,56.3,56.46,1110270.0,45.8995,45.9076,45.5757,45.7052,1110270.0
2016-12-09 11:00:00,56.45,56.61,55.88,56.06,1264148.0,45.6971,45.8266,45.2357,45.3814,1264148.0
2016-12-09 11:30:00,56.07,56.5,56.0,56.2,824890.0,45.3895,45.7376,45.3328,45.4947,824890.0
2016-12-09 12:00:00,56.2,56.32,56.05,56.05,427702.0,45.4947,45.5918,45.3733,45.3733,427702.0
2016-12-09 12:30:00,56.05,56.12,55.51,55.52,793364.0,45.3733,45.4299,44.9361,44.9442,793364.0
2016-12-09 13:00:00,55.52,55.52,55.2,55.33,713480.0,44.9442,44.9442,44.6852,44.7904,713480.0
2016-12-09 13:30:00,55.32,56.01,55.25,55.82,662314.0,44.7823,45.3409,44.7257,45.1871,662314.0
2016-12-09 14:00:00,55.82,56.01,55.76,55.94,629930.0,45.1871,45.3409,45.1385,45.2842,629930.0
2016-12-09 14:30:00,55.93,55.93,55.32,55.32,631755.0,45.2761,45.2761,44.7823,44.7823,631755.0
2016-12-09 15:00:00,55.32,55.54,55.26,55.35,679776.0,44.7823,44.9604,44.7338,44.8066,679776.0
2016-12-09 15:30:00,55.35,55.47,55.2,55.35,1746654.0,44.8066,44.9038,44.6852,44.8066,1746654.0
2016-12-12 09:30:00,55.9,56.42,55.6,55.93,1027146.0,45.2518,45.6728,45.009,45.2761,1027146.0
2016-12-12 10:00:00,55.94,56.04,55.53,55.74,758211.0,45.2842,45.3652,44.9523,45.1223,758211.0
2016-12-12 10:30:00,55.73,55.83,55.55,55.81,574904.0,45.1142,45.1952,44.9685,45.179,574904.0
2016-12-12 11:00:00,55.82,55.89,55.74,55.82,762436.0,45.1871,45.2437,45.1223,45.1871,762436.0
2016-12-12 11:30:00,55.81,56.07,55.79,55.96,488352.0,45.179,45.3895,45.1628,45.3004,488352.0
2016-12-12 12:00:00,55.98,55.98,55.53,55.7,331526.0,45.3166,45.3166,44.9523,45.0899,331526.0
2016-12-12 12:30:00,55.71,55.71,55.54,55.6,319568.0,45.098,45.098,44.9604,45.009,319568.0
2016-12-12 13:00:00,55.59,55.69,55.59,55.61,346079.0,45.0009,45.0818,45.0009,45.0171,346079.0
2016-12-12 13:30:00,55.62,55.94,55.61,55.85,292043.0,45.0252,45.2842,45.0171,45.2114,292043.0
2016-12-12 14:00:00,55.84,56.05,55.79,55.98,356331.0,45.2033,45.3733,45.1628,45.3166,356331.0
2016-12-12 14:30:00,55.97,56.09,55.96,56.05,343312.0,45.3085,45.4057,45.3004,45.3733,343312.0
2016-12-12 15:00:00,56.03,56.12,55.99,56.11,427466.0,45.3571,45.4299,45.3247,45.4218,427466.0
2016-12-12 15:30:00,56.1,56.21,56.08,56.13,1228654.0,45.4137,45.5028,45.3976,45.438,1228654.0
2016-12-13 09:30:00,57.72,57.92,56.95,57.04,1954391.0,46.7252,46.8871,46.1018,46.1747,1954391.0
2016-12-13 10:00:00,57.04,57.4,56.81,57.4,716951.0,46.1747,46.4661,45.9885,46.4661,716951.0
2016-12-13 10:30:00,57.39,58.13,57.39,58.04,846262.0,46.458,47.0571,46.458,46.9842,846262.0
2016-12-13 11:00:00,58.03,58.25,57.84,58.18,468126.0,46.9761,47.1542,46.8223,47.0975,468126.0
2016-12-13 11:30:00,58.17,58.22,57.68,57.99,445233.0,47.0894,47.1299,46.6928,46.9437,445233.0
2016-12-13 12:00:00,57.98,58.01,57.7,57.75,240731.0,46.9356,46.9599,46.709,46.7494,240731.0
2016-12-13 12:30:00,57.75,57.93,57.7,57.84,150728.0,46.7494,46.8952,46.709,46.8223,150728.0
2016-12-13 13:00:00,57.84,57.95,57.64,57.93,201863.0,46.8223,46.9113,46.6604,46.8952,201863.0
2016-12-13 13:30:00,57.93,58.15,57.86,58.13,230139.0,46.8952,47.0733,46.8385,47.0571,230139.0
2016-12-13 14:00:00,58.13,58.13,57.86,57.91,274078.0,47.0571,47.0571,46.8385,46.879,274078.0
2016-12-13 14:30:00,57.9,57.99,57.83,57.96,259796.0,46.8709,46.9437,46.8142,46.9194,259796.0
2016-12-13 15:00:00,57.97,58.06,57.91,57.92,374956.0,46.9275,47.0004,46.879,46.8871,374956.0
2016-12-13 15:30:00,57.92,57.99,57.84,57.86,862472.0,46.8871,46.9437,46.8223,46.8385,862472.0
2016-12-14 09:30:00,57.87,57.97,57.02,57.08,464622.0,46.8466,46.9275,46.1585,46.2071,464622.0
2016-12-14 10:00:00,57.08,57.1,56.86,57.09,342536.0,46.2071,46.2233,46.029,46.2152,342536.0
2016-12-14 10:30:00,57.1,57.42,57.1,57.3,249646.0,46.2233,46.4823,46.2233,46.3852,249646.0
2016-12-14 11:00:00,57.31,58.06,57.12,57.82,659199.0,46.3933,47.0004,46.2395,46.8061,659199.0
2016-12-14 11:30:00,57.86,58.37,57.71,58.2,715439.0,46.8385,47.2513,46.7171,47.1137,715439.0
2016-12-14 12:00:00,58.22,58.57,58.14,58.51,401810.0,47.1299,47.4132,47.0652,47.3647,401810.0
2016-12-14 12:30:00,58.5,58.87,58.41,58.85,354748.0,47.3566,47.6561,47.2837,47.6399,354748.0
2016-12-14 13:00:00,58.85,59.15,58.83,58.95,617883.0,47.6399,47.8828,47.6237,47.7209,617883.0
2016-12-14 13:30:00,58.97,59.12,58.56,58.63,470189.0,47.7371,47.8585,47.4052,47.4618,470189.0
2016-12-14 14:00:00,58.63,58.99,58.2,58.22,620135.0,47.4618,47.7532,47.1137,47.1299,620135.0
2016-12-14 14:30:00,58.22,58.58,58.03,58.03,317202.0,47.1299,47.4213,46.9761,46.9761,317202.0
2016-12-14 15:00:00,58.03,58.18,57.81,57.92,402997.0,46.9761,47.0975,46.798,46.8871,402997.0
2016-12-14 15:30:00,57.91,58.21,57.63,57.66,732896.0,46.879,47.1218,46.6523,46.6766,732896.0
2016-12-15 09:30:00,57.52,57.7,56.75,57.6,734252.0,46.5633,46.709,45.9399,46.628,734252.0
2016-12-15 10:00:00,57.61,57.65,56.95,57.16,442520.0,46.6361,46.6685,46.1018,46.2718,442520.0
2016-12-15 10:30:00,57.18,57.57,57.12,57.45,266804.0,46.288,46.6037,46.2395,46.5066,266804.0
2016-12-15 11:00:00,57.47,57.75,57.46,57.58,294280.0,46.5228,46.7494,46.5147,46.6118,294280.0
2016-12-15 11:30:00,57.55,57.59,57.33,57.49,237251.0,46.5875,46.6199,46.4095,46.539,237251.0
2016-12-15 12:00:00,57.49,57.61,57.4,57.42,178605.0,46.539,46.6361,46.4661,46.4823,178605.0
2016-12-15 12:30:00,57.42,57.46,57.17,57.23,254291.0,46.4823,46.5147,46.2799,46.3285,254291.0
2016-12-15 13:00:00,57.25,57.33,57.13,57.17,264984.0,46.3447,46.4095,46.2475,46.2799,264984.0
2016-12-15 13:30:00,57.17,57.2,56.85,56.91,296638.0,46.2799,46.3042,46.0209,46.0695,296638.0
2016-12-15 14:00:00,56.91,56.95,56.64,56.67,278862.0,46.0695,46.1018,45.8509,45.8752,278862.0
2016-12-15 14:30:00,56.66,56.66,56.35,56.42,415160.0,45.8671,45.8671,45.6161,45.6728,415160.0
2016-12-15 15:00:00,56.42,56.48,56.37,56.4,225360.0,45.6728,45.7214,45.6323,45.6566,225360.0
2016-12-15 15:30:00,56.4,56.41,56.02,56.19,1350379.0,45.6566,45.6647,45.349,45.4866,1350379.0
2016-12-16 09:30:00,56.78,57.58,56.69,57.58,976383.0,45.9642,46.6118,45.8914,46.6118,976383.0
2016-12-16 10:00:00,57.58,57.59,57.24,57.3,411672.0,46.6118,46.6199,46.3366,46.3852,411672.0
2016-12-16 10:30:00,57.32,57.43,57.2,57.29,292180.0,46.4014,46.4904,46.3042,46.3771,292180.0
2016-12-16 11:00:00,57.3,57.37,56.94,57.12,402468.0,46.3852,46.4418,46.0937,46.2395,402468.0
2016-12-16 11:30:00,57.11,57.22,57.0,57.04,196076.0,46.2314,46.3204,46.1423,46.1747,196076.0
2016-12-16 12:00:00,57.04,57.48,57.03,57.27,309815.0,46.1747,46.5309,46.1666,46.3609,309815.0
2016-12-16 12:30:00,57.27,57.29,57.09,57.17,209249.0,46.3609,46.3771,46.2152,46.2799,209249.0
2016-12-16 13:00:00,57.17,57.22,56.99,57.12,315529.0,46.2799,46.3204,46.1342,46.2395,315529.0
2016-12-16 13:30:00,57.13,57.17,56.89,57.0,225568.0,46.2475,46.2799,46.0533,46.1423,225568.0
2016-12-16 14:00:00,57.0,57.05,56.9,56.94,204210.0,46.1423,46.1828,46.0614,46.0937,204210.0
2016-12-16 14:30:00,56.94,57.02,56.75,57.01,289846.0,46.0937,46.1585,45.9399,46.1504,289846.0
2016-12-16 15:00:00,57.02,57.02,56.85,56.88,277606.0,46.1585,46.1585,46.0209,46.0452,277606.0
2016-12-16 15:30:00,56.88,57.0,56.69,57.0,835110.0,46.0452,46.1423,45.8914,46.1423,835110.0
2016-12-19 09:30:00,56.12,56.29,55.44,55.69,860005.0,46.0279,46.1673,45.4702,45.6752,860005.0
2016-12-19 10:00:00,55.68,55.73,55.31,55.34,522590.0,45.667,45.7081,45.3636,45.3882,522590.0
2016-12-19 10:30:00,55.34,55.45,54.91,55.0,749685.0,45.3882,45.4784,45.0355,45.1093,749685.0
2016-12-19 11:00:00,55.0,55.19,54.75,54.9,693202.0,45.1093,45.2652,44.9043,45.0273,693202.0
2016-12-19 11:30:00,54.91,55.12,54.91,55.01,338629.0,45.0355,45.2077,45.0355,45.1175,338629.0
2016-12-19 12:00:00,55.0,55.01,54.85,54.89,275189.0,45.1093,45.1175,44.9863,45.0191,275189.0
2016-12-19 12:30:00,54.89,54.91,54.77,54.83,195779.0,45.0191,45.0355,44.9207,44.9699,195779.0
2016-12-19 13:00:00,54.82,54.92,54.79,54.9,151128.0,44.9617,45.0437,44.9371,45.0273,151128.0
2016-12-19 13:30:00,54.91,54.92,54.78,54.84,230690.0,45.0355,45.0437,44.9289,44.9781,230690.0
2016-12-19 14:00:00,54.84,54.96,54.78,54.83,305429.0,44.9781,45.0765,44.9289,44.9699,305429.0
2016-12-19 14:30:00,54.83,54.83,54.69,54.71,229162.0,44.9699,44.9699,44.8551,44.8715,229162.0
2016-12-19 15:00:00,54.71,54.73,54.54,54.67,280741.0,44.8715,44.8879,44.7321,44.8387,280741.0
2016-12-19 15:30:00,54.68,54.73,54.62,54.68,688167.0,44.8469,44.8879,44.7977,44.8469,688167.0
2016-12-20 09:30:00,54.99,55.13,54.31,54.34,644655.0,45.1011,45.216,44.5434,44.568,644655.0
2016-12-20 10:00:00,54.34,54.56,54.13,54.28,482123.0,44.568,44.7485,44.3958,44.5188,482123.0
2016-12-20 10:30:00,54.27,54.37,53.97,54.02,420464.0,44.5106,44.5926,44.2646,44.3056,420464.0
2016-12-20 11:00:00,54.01,54.48,54.01,54.38,488108.0,44.2974,44.6828,44.2974,44.6008,488108.0
2016-12-20 11:30:00,54.38,54.39,53.92,53.95,484800.0,44.6008,44.609,44.2235,44.2482,484800.0
2016-12-20 12:00:00,53.96,54.09,53.9,54.06,506869.0,44.2564,44.363,44.2071,44.3384,506869.0
2016-12-20 12:30:00,54.06,54.06,53.83,53.89,389546.0,44.3384,44.3384,44.1497,44.1989,389546.0
2016-12-20 13:00:00,53.9,54.19,53.89,54.18,562228.0,44.2071,44.445,44.1989,44.4368,562228.0
2016-12-20 13:30:00,54.18,54.24,54.02,54.18,278870.0,44.4368,44.486,44.3056,44.4368,278870.0
2016-12-20 14:00:00,54.19,54.32,54.06,54.2,313995.0,44.445,44.5516,44.3384,44.4532,313995.0
2016-12-20 14:30:00,54.2,54.25,54.12,54.23,225929.0,44.4532,44.4942,44.3876,44.4778,225929.0
2016-12-20 15:00:00,54.23,54.27,54.13,54.21,212212.0,44.4778,44.5106,44.3958,44.4614,212212.0
2016-12-20 15:30:00,54.22,54.3,54.12,54.24,804749.0,44.4696,44.5352,44.3876,44.486,804749.0
2016-12-21 09:30:00,54.5,54.59,53.8,53.94,475376.0,44.6992,44.7731,44.1251,44.2399,475376.0
2016-12-21 10:00:00,53.94,54.51,53.91,54.46,329532.0,44.2399,44.7074,44.2153,44.6664,329532.0
2016-12-21 10:30:00,54.46,54.59,54.35,54.59,296229.0,44.6664,44.7731,44.5762,44.7731,296229.0
2016-12-21 11:00:00,54.59,54.7,54.53,54.64,224194.0,44.7731,44.8633,44.7238,44.8141,224194.0
2016-12-21 11:30:00,54.65,54.69,54.55,54.66,225743.0,44.8223,44.8551,44.7403,44.8305,225743.0
2016-12-21 12:00:00,54.65,54.77,54.46,54.5,212473.0,44.8223,44.9207,44.6664,44.6992,212473.0
2016-12-21 12:30:00,54.51,54.67,54.5,54.59,203730.0,44.7074,44.8387,44.6992,44.7731,203730.0
2016-12-21 13:00:00,54.59,54.68,54.5,54.53,258884.0,44.7731,44.8469,44.6992,44.7238,258884.0
2016-12-21 13:30:00,54.52,54.55,54.35,54.37,165507.0,44.7156,44.7403,44.5762,44.5926,165507.0
2016-12-21 14:00:00,54.37,54.42,54.27,54.41,207438.0,44.5926,44.6336,44.5106,44.6254,207438.0
2016-12-21 14:30:00,54.41,54.41,54.29,54.33,202623.0,44.6254,44.6254,44.527,44.5598,202623.0
2016-12-21 15:00:00,54.34,54.6,54.33,54.55,203300.0,44.568,44.7813,44.5598,44.7403,203300.0
2016-12-21 15:30:00,54.55,54.65,54.49,54.52,550843.0,44.7403,44.8223,44.691,44.7156,550843.0
2016-12-22 09:30:00,54.5,54.51,54.0,54.44,426475.0,44.6992,44.7074,44.2892,44.65,426475.0
2016-12-22 10:00:00,54.45,54.48,54.11,54.26,226249.0,44.6582,44.6828,44.3794,44.5024,226249.0
2016-12-22 10:30:00,54.25,54.3,54.18,54.29,115321.0,44.4942,44.5352,44.4368,44.527,115321.0
2016-12-22 11:00:00,54.3,54.4,54.25,54.33,153073.0,44.5352,44.6172,44.4942,44.5598,153073.0
2016-12-22 11:30:00,54.33,54.33,54.08,54.1,181679.0,44.5598,44.5598,44.3548,44.3712,181679.0
2016-12-22 12:00:00,54.1,54.2,53.99,54.18,181109.0,44.3712,44.4532,44.281,44.4368,181109.0
2016-12-22 12:30:00,54.18,54.2,54.05,54.06,117250.0,44.4368,44.4532,44.3302,44.3384,117250.0
2016-12-22 13:00:00,54.07,54.46,54.06,54.32,196022.0,44.3466,44.6664,44.3384,44.5516,196022.0
2016-12-22 13:30:00,54.31,54.31,54.19,54.27,114876.0,44.5434,44.5434,44.445,44.5106,114876.0
2016-12-22 14:00:00,54.27,54.29,54.2,54.23,157671.0,44.5106,44.527,44.4532,44.4778,157671.0
2016-12-22 14:30:00,54.23,54.26,54.16,54.19,98397.0,44.4778,44.5024,44.4204,44.445,98397.0
2016-12-22 15:00:00,54.19,54.2,54.07,54.16,149077.0,44.445,44.4532,44.3466,44.4204,149077.0
2016-12-22 15:30:00,54.16,54.27,54.14,54.22,387495.0,44.4204,44.5106,44.404,44.4696,387495.0
2016-12-23 09:30:00,54.03,54.49,54.0,54.32,195718.0,44.3138,44.691,44.2892,44.5516,195718.0
2016-12-23 10:00:00,54.33,54.57,54.27,54.37,132187.0,44.5598,44.7567,44.5106,44.5926,132187.0
2016-12-23 10:30:00,54.36,54.36,54.18,54.31,183584.0,44.5844,44.5844,44.4368,44.5434,183584.0
2016-12-23 11:00:00,54.31,54.37,54.26,54.34,165506.0,44.5434,44.5926,44.5024,44.568,165506.0
2016-12-23 11:30:00,54.35,54.39,54.22,54.38,164837.0,44.5762,44.609,44.4696,44.6008,164837.0
2016-12-23 12:00:00,54.38,54.45,54.3,54.36,110496.0,44.6008,44.6582,44.5352,44.5844,110496.0
2016-12-23 12:30:00,54.35,54.36,54.24,54.27,74055.0,44.5762,44.5844,44.486,44.5106,74055.0
2016-12-23 13:00:00,54.27,54.31,54.21,54.27,50687.0,44.5106,44.5434,44.4614,44.5106,50687.0
2016-12-23 13:30:00,54.26,54.27,54.22,54.24,43108.0,44.5024,44.5106,44.4696,44.486,43108.0
2016-12-23 14:00:00,54.23,54.29,54.22,54.24,77073.0,44.4778,44.527,44.4696,44.486,77073.0
2016-12-23 14:30:00,54.23,54.29,54.2,54.29,71044.0,44.4778,44.527,44.4532,44.527,71044.0
2016-12-23 15:00:00,54.28,54.33,54.25,54.3,99446.0,44.5188,44.5598,44.4942,44.5352,99446.0
2016-12-23 15:30:00,54.3,54.35,54.23,54.25,261519.0,44.5352,44.5762,44.4778,44.4942,261519.0
2016-12-27 09:30:00,54.28,54.58,54.2,54.3,209219.0,44.5188,44.7649,44.4532,44.5352,209219.0
2016-12-27 10:00:00,54.32,54.51,54.28,54.48,180785.0,44.5516,44.7074,44.5188,44.6828,180785.0
2016-12-27 10:30:00,54.48,54.58,54.1,54.26,170411.0,44.6828,44.7649,44.3712,44.5024,170411.0
2016-12-27 11:00:00,54.26,54.28,54.12,54.16,171423.0,44.5024,44.5188,44.3876,44.4204,171423.0
2016-12-27 11:30:00,54.17,54.21,54.03,54.06,126306.0,44.4286,44.4614,44.3138,44.3384,126306.0
2016-12-27 12:00:00,54.05,54.2,54.04,54.11,85179.0,44.3302,44.4532,44.322,44.3794,85179.0
2016-12-27 12:30:00,54.1,54.15,54.06,54.15,90581.0,44.3712,44.4122,44.3384,44.4122,90581.0
2016-12-27 13:00:00,54.15,54.2,54.1,54.19,100926.0,44.4122,44.4532,44.3712,44.445,100926.0
2016-12-27 13:30:00,54.19,54.2,54.11,54.2,126940.0,44.445,44.4532,44.3794,44.4532,126940.0
2016-12-27 14:00:00,54.19,54.26,54.15,54.23,131373.0,44.445,44.5024,44.4122,44.4778,131373.0
2016-12-27 14:30:00,54.23,54.25,54.16,54.21,112851.0,44.4778,44.4942,44.4204,44.4614,112851.0
2016-12-27 15:00:00,54.2,54.21,54.1,54.17,96150.0,44.4532,44.4614,44.3712,44.4286,96150.0
2016-12-27 15:30:00,54.18,54.26,54.13,54.18,299277.0,44.4368,44.5024,44.3958,44.4368,299277.0
2016-12-28 09:30:00,54.1,54.33,54.05,54.22,177831.0,44.3712,44.5598,44.3302,44.4696,177831.0
2016-12-28 10:00:00,54.24,54.25,54.07,54.15,110734.0,44.486,44.4942,44.3466,44.4122,110734.0
2016-12-28 10:30:00,54.16,54.23,54.09,54.18,92601.0,44.4204,44.4778,44.363,44.4368,92601.0
2016-12-28 11:00:00,54.18,54.25,54.1,54.22,114262.0,44.4368,44.4942,44.3712,44.4696,114262.0
2016-12-28 11:30:00,54.22,54.23,54.05,54.07,100827.0,44.4696,44.4778,44.3302,44.3466,100827.0
2016-12-28 12:00:00,54.06,54.07,53.91,53.98,85153.0,44.3384,44.3466,44.2153,44.2728,85153.0
2016-12-28 12:30:00,53.98,53.98,53.81,53.91,172856.0,44.2728,44.2728,44.1333,44.2153,172856.0
2016-12-28 13:00:00,53.91,54.04,53.9,53.99,66749.0,44.2153,44.322,44.2071,44.281,66749.0
2016-12-28 13:30:00,53.99,54.14,53.97,54.05,93089.0,44.281,44.404,44.2646,44.3302,93089.0
2016-12-28 14:00:00,54.05,54.07,53.88,53.9,90725.0,44.3302,44.3466,44.1907,44.2071,90725.0
2016-12-28 14:30:00,53.91,53.92,53.81,53.91,83732.0,44.2153,44.2235,44.1333,44.2153,83732.0
2016-12-28 15:00:00,53.92,54.0,53.9,53.96,96029.0,44.2235,44.2892,44.2071,44.2564,96029.0
2016-12-28 15:30:00,53.97,53.97,53.86,53.87,228948.0,44.2646,44.2646,44.1743,44.1825,228948.0
2016-12-29 09:30:00,53.93,54.06,53.58,53.99,177343.0,44.2317,44.3384,43.9447,44.281,177343.0
2016-12-29 10:00:00,54.01,54.2,54.01,54.19,201120.0,44.2974,44.4532,44.2974,44.445,201120.0
2016-12-29 10:30:00,54.2,54.22,54.08,54.18,130043.0,44.4532,44.4696,44.3548,44.4368,130043.0
2016-12-29 11:00:00,54.18,54.19,54.01,54.08,102629.0,44.4368,44.445,44.2974,44.3548,102629.0
2016-12-29 11:30:00,54.08,54.21,54.07,54.13,77617.0,44.3548,44.4614,44.3466,44.3958,77617.0
2016-12-29 12:00:00,54.12,54.17,54.01,54.1,84842.0,44.3876,44.4286,44.2974,44.3712,84842.0
2016-12-29 12:30:00,54.1,54.19,54.07,54.16,55150.0,44.3712,44.445,44.3466,44.4204,55150.0
2016-12-29 13:00:00,54.15,54.19,54.08,54.14,72355.0,44.4122,44.445,44.3548,44.404,72355.0
2016-12-29 13:30:00,54.14,54.15,53.97,54.02,83968.0,44.404,44.4122,44.2646,44.3056,83968.0
2016-12-29 14:00:00,54.01,54.15,54.01,54.05,73934.0,44.2974,44.4122,44.2974,44.3302,73934.0
2016-12-29 14:30:00,54.05,54.15,54.01,54.11,71327.0,44.3302,44.4122,44.2974,44.3794,71327.0
2016-12-29 15:00:00,54.1,54.14,54.04,54.12,69639.0,44.3712,44.404,44.322,44.3876,69639.0
2016-12-29 15:30:00,54.11,54.15,54.05,54.06,215730.0,44.3794,44.4122,44.3302,44.3384,215730.0
2016-12-30 09:30:00,54.38,54.39,53.63,53.68,303477.0,44.6008,44.609,43.9857,44.0267,303477.0
2016-12-30 10:00:00,53.66,53.77,53.41,53.44,233491.0,44.0103,44.1005,43.8053,43.8299,233491.0
2016-12-30 10:30:00,53.44,53.61,53.43,53.59,177252.0,43.8299,43.9693,43.8217,43.9529,177252.0
2016-12-30 11:00:00,53.59,53.68,53.36,53.57,239882.0,43.9529,44.0267,43.7643,43.9365,239882.0
2016-12-30 11:30:00,53.56,53.6,53.25,53.29,218308.0,43.9283,43.9611,43.674,43.7068,218308.0
2016-12-30 12:00:00,53.29,53.42,53.22,53.38,112669.0,43.7068,43.8135,43.6494,43.7807,112669.0
2016-12-30 12:30:00,53.38,53.42,53.13,53.18,171241.0,43.7807,43.8135,43.5756,43.6166,171241.0
2016-12-30 13:00:00,53.18,53.34,53.13,53.32,114065.0,43.6166,43.7478,43.5756,43.7314,114065.0
2016-12-30 13:30:00,53.32,53.41,53.31,53.35,118705.0,43.7314,43.8053,43.7232,43.756,118705.0
2016-12-30 14:00:00,53.35,53.49,53.25,53.27,219879.0,43.756,43.8709,43.674,43.6904,219879.0
2016-12-30 14:30:00,53.26,53.33,53.07,53.17,292875.0,43.6822,43.7396,43.5264,43.6084,292875.0
2016-12-30 15:00:00,53.17,53.43,53.15,53.38,211130.0,43.6084,43.8217,43.592,43.7807,211130.0
2016-12-30 15:30:00,53.39,53.45,53.29,53.41,434068.0,43.7889,43.8381,43.7068,43.8053,434068.0
2017-01-03 09:30:00,53.62,53.74,52.54,52.61,872882.0,43.9775,44.0759,43.0917,43.1491,872882.0
2017-01-03 10:00:00,52.61,53.1,52.58,52.73,961936.0,43.1491,43.551,43.1245,43.2475,961936.0
2017-01-03 10:30:00,52.73,52.89,52.69,52.87,494591.0,43.2475,43.3788,43.2147,43.3624,494591.0
2017-01-03 11:00:00,52.86,52.86,52.7,52.79,408312.0,43.3542,43.3542,43.2229,43.2968,408312.0
2017-01-03 11:30:00,52.79,52.84,52.66,52.84,376675.0,43.2968,43.3378,43.1901,43.3378,376675.0
2017-01-03 12:00:00,52.83,53.05,52.75,52.94,463495.0,43.3296,43.51,43.2639,43.4198,463495.0
2017-01-03 12:30:00,52.95,53.15,52.92,52.95,337029.0,43.428,43.592,43.4034,43.428,337029.0
2017-01-03 13:00:00,52.95,53.12,52.84,53.09,211576.0,43.428,43.5674,43.3378,43.5428,211576.0
2017-01-03 13:30:00,53.09,53.26,52.99,53.18,277378.0,43.5428,43.6822,43.4608,43.6166,277378.0
2017-01-03 14:00:00,53.19,53.2,53.04,53.1,197248.0,43.6248,43.633,43.5018,43.551,197248.0
2017-01-03 14:30:00,53.09,53.23,53.06,53.23,184057.0,43.5428,43.6576,43.5182,43.6576,184057.0
2017-01-03 15:00:00,53.24,53.37,53.14,53.17,295002.0,43.6658,43.7725,43.5838,43.6084,295002.0
2017-01-03 15:30:00,53.17,53.35,53.03,53.33,727384.0,43.6084,43.756,43.4936,43.7396,727384.0
2017-01-04 09:30:00,53.7,53.93,53.52,53.86,404908.0,44.0431,44.2317,43.8955,44.1743,404908.0
2017-01-04 10:00:00,53.86,54.32,53.76,54.27,468894.0,44.1743,44.5516,44.0923,44.5106,468894.0
2017-01-04 10:30:00,54.28,54.41,54.07,54.08,433447.0,44.5188,44.6254,44.3466,44.3548,433447.0
2017-01-04 11:00:00,54.08,54.36,54.01,54.34,240427.0,44.3548,44.5844,44.2974,44.568,240427.0
2017-01-04 11:30:00,54.34,54.53,54.32,54.51,334314.0,44.568,44.7238,44.5516,44.7074,334314.0
2017-01-04 12:00:00,54.52,54.57,54.48,54.56,226042.0,44.7156,44.7567,44.6828,44.7485,226042.0
2017-01-04 12:30:00,54.56,54.57,54.46,54.56,165021.0,44.7485,44.7567,44.6664,44.7485,165021.0
2017-01-04 13:00:00,54.56,54.56,54.44,54.53,137493.0,44.7485,44.7485,44.65,44.7238,137493.0
2017-01-04 13:30:00,54.52,54.59,54.49,54.57,169331.0,44.7156,44.7731,44.691,44.7567,169331.0
2017-01-04 14:00:00,54.57,54.76,54.56,54.76,273031.0,44.7567,44.9125,44.7485,44.9125,273031.0
2017-01-04 14:30:00,54.76,54.82,54.7,54.8,343300.0,44.9125,44.9617,44.8633,44.9453,343300.0
2017-01-04 15:00:00,54.8,54.9,54.73,54.87,378407.0,44.9453,45.0273,44.8879,45.0027,378407.0
2017-01-04 15:30:00,54.87,55.0,54.84,54.97,923858.0,45.0027,45.1093,44.9781,45.0847,923858.0
2017-01-05 09:30:00,55.18,55.6,55.02,55.44,465987.0,45.257,45.6014,45.1257,45.4702,465987.0
2017-01-05 10:00:00,55.44,55.77,55.44,55.58,356246.0,45.4702,45.7409,45.4702,45.585,356246.0
2017-01-05 10:30:00,55.57,55.61,55.35,55.52,240921.0,45.5768,45.6096,45.3964,45.5358,240921.0
2017-01-05 11:00:00,55.52,55.63,55.23,55.35,339029.0,45.5358,45.626,45.298,45.3964,339029.0
2017-01-05 11:30:00,55.35,55.37,55.1,55.13,293781.0,45.3964,45.4128,45.1913,45.216,293781.0
2017-01-05 12:00:00,55.13,55.18,55.02,55.17,194985.0,45.216,45.257,45.1257,45.2488,194985.0
2017-01-05 12:30:00,55.16,55.28,55.11,55.27,207583.0,45.2406,45.339,45.1995,45.3308,207583.0
2017-01-05 13:00:00,55.27,55.32,55.13,55.21,188852.0,45.3308,45.3718,45.216,45.2816,188852.0
2017-01-05 13:30:00,55.21,55.25,55.11,55.17,163446.0,45.2816,45.3144,45.1995,45.2488,163446.0
2017-01-05 14:00:00,55.17,55.25,55.15,55.2,198901.0,45.2488,45.3144,45.2324,45.2734,198901.0
2017-01-05 14:30:00,55.2,55.24,55.1,55.15,187506.0,45.2734,45.3062,45.1913,45.2324,187506.0
2017-01-05 15:00:00,55.15,55.25,55.1,55.19,155984.0,45.2324,45.3144,45.1913,45.2652,155984.0
2017-01-05 15:30:00,55.18,55.21,55.06,55.07,484643.0,45.257,45.2816,45.1585,45.1667,484643.0
2017-01-06 09:30:00,54.85,55.2,54.58,55.01,364778.0,44.9863,45.2734,44.7649,45.1175,364778.0
2017-01-06 10:00:00,54.99,55.19,54.95,55.08,223742.0,45.1011,45.2652,45.0683,45.1749,223742.0
2017-01-06 10:30:00,55.1,55.18,54.98,55.1,137997.0,45.1913,45.257,45.0929,45.1913,137997.0
2017-01-06 11:00:00,55.11,55.25,55.07,55.07,146696.0,45.1995,45.3144,45.1667,45.1667,146696.0
2017-01-06 11:30:00,55.06,55.15,55.03,55.12,108794.0,45.1585,45.2324,45.1339,45.2077,108794.0
2017-01-06 12:00:00,55.12,55.45,55.1,55.38,372767.0,45.2077,45.4784,45.1913,45.421,372767.0
2017-01-06 12:30:00,55.38,55.4,55.31,55.34,139630.0,45.421,45.4374,45.3636,45.3882,139630.0
2017-01-06 13:00:00,55.33,55.44,55.3,55.42,208377.0,45.38,45.4702,45.3554,45.4538,208377.0
2017-01-06 13:30:00,55.41,55.42,55.35,55.41,142191.0,45.4456,45.4538,45.3964,45.4456,142191.0
2017-01-06 14:00:00,55.41,55.55,55.4,55.49,132354.0,45.4456,45.5604,45.4374,45.5112,132354.0
2017-01-06 14:30:00,55.48,55.63,55.44,55.56,199945.0,45.503,45.626,45.4702,45.5686,199945.0
2017-01-06 15:00:00,55.55,55.57,55.46,55.53,318810.0,45.5604,45.5768,45.4866,45.544,318810.0
2017-01-06 15:30:00,55.52,55.57,55.44,55.47,421645.0,45.5358,45.5768,45.4702,45.4948,421645.0
2017-01-09 09:30:00,56.13,56.32,55.61,55.88,540160.0,46.0361,46.192,45.6096,45.8311,540160.0
2017-01-09 10:00:00,55.88,55.91,55.55,55.67,220226.0,45.8311,45.8557,45.5604,45.6588,220226.0
2017-01-09 10:30:00,55.68,55.77,55.57,55.76,177239.0,45.667,45.7409,45.5768,45.7327,177239.0
2017-01-09 11:00:00,55.74,55.98,55.73,55.91,313310.0,45.7163,45.9131,45.7081,45.8557,313310.0
2017-01-09 11:30:00,55.92,55.92,55.83,55.89,277898.0,45.8639,45.8639,45.7901,45.8393,277898.0
2017-01-09 12:00:00,55.89,56.06,55.88,56.05,218357.0,45.8393,45.9787,45.8311,45.9705,218357.0
2017-01-09 12:30:00,56.05,56.15,56.0,56.04,364068.0,45.9705,46.0525,45.9295,45.9623,364068.0
2017-01-09 13:00:00,56.04,56.07,55.86,55.88,326810.0,45.9623,45.9869,45.8147,45.8311,326810.0
2017-01-09 13:30:00,55.87,56.01,55.8,56.0,205903.0,45.8229,45.9377,45.7655,45.9295,205903.0
2017-01-09 14:00:00,56.0,56.03,55.89,55.99,165812.0,45.9295,45.9541,45.8393,45.9213,165812.0
2017-01-09 14:30:00,56.0,56.01,55.75,55.85,163298.0,45.9295,45.9377,45.7245,45.8065,163298.0
2017-01-09 15:00:00,55.85,55.88,55.77,55.8,118284.0,45.8065,45.8311,45.7409,45.7655,118284.0
2017-01-09 15:30:00,55.8,55.83,55.63,55.69,499475.0,45.7655,45.7901,45.626,45.6752,499475.0
2017-01-10 09:30:00,56.04,56.19,55.64,56.15,416578.0,45.9623,46.0853,45.6342,46.0525,416578.0
2017-01-10 10:00:00,56.1,56.86,56.07,56.84,778638.0,46.0115,46.6348,45.9869,46.6184,778638.0
2017-01-10 10:30:00,56.84,57.05,56.57,56.78,574410.0,46.6184,46.7907,46.397,46.5692,574410.0
2017-01-10 11:00:00,56.79,57.1,56.78,56.98,534539.0,46.5774,46.8317,46.5692,46.7333,534539.0
2017-01-10 11:30:00,56.97,57.1,56.71,57.09,254409.0,46.7251,46.8317,46.5118,46.8235,254409.0
2017-01-10 12:00:00,57.09,57.29,56.98,57.21,323260.0,46.8235,46.9875,46.7333,46.9219,323260.0
2017-01-10 12:30:00,57.22,57.46,57.14,57.14,463434.0,46.9301,47.1269,46.8645,46.8645,463434.0
2017-01-10 13:00:00,57.15,57.24,57.05,57.08,225944.0,46.8727,46.9465,46.7907,46.8153,225944.0
2017-01-10 13:30:00,57.09,57.18,57.02,57.09,216274.0,46.8235,46.8973,46.7661,46.8235,216274.0
2017-01-10 14:00:00,57.09,57.09,56.77,56.82,170686.0,46.8235,46.8235,46.561,46.602,170686.0
2017-01-10 14:30:00,56.81,56.89,56.72,56.73,169379.0,46.5938,46.6594,46.52,46.5282,169379.0
2017-01-10 15:00:00,56.73,56.75,56.66,56.69,142143.0,46.5282,46.5446,46.4708,46.4954,142143.0
2017-01-10 15:30:00,56.69,56.76,56.58,56.61,618396.0,46.4954,46.5528,46.4052,46.4298,618396.0
2017-01-11 09:30:00,56.68,56.72,55.81,56.04,510141.0,46.4872,46.52,45.7737,45.9623,510141.0
2017-01-11 10:00:00,56.07,56.08,55.71,55.85,270548.0,45.9869,45.9951,45.6916,45.8065,270548.0
2017-01-11 10:30:00,55.83,56.0,55.7,55.76,283108.0,45.7901,45.9295,45.6834,45.7327,283108.0
2017-01-11 11:00:00,55.76,55.81,55.63,55.67,223360.0,45.7327,45.7737,45.626,45.6588,223360.0
2017-01-11 11:30:00,55.69,55.7,55.15,55.44,215105.0,45.6752,45.6834,45.2324,45.4702,215105.0
2017-01-11 12:00:00,55.44,55.51,55.24,55.35,222348.0,45.4702,45.5276,45.3062,45.3964,222348.0
2017-01-11 12:30:00,55.35,55.44,55.15,55.36,195062.0,45.3964,45.4702,45.2324,45.4046,195062.0
2017-01-11 13:00:00,55.36,55.45,55.16,55.24,180771.0,45.4046,45.4784,45.2406,45.3062,180771.0
2017-01-11 13:30:00,55.24,55.56,55.23,55.55,131766.0,45.3062,45.5686,45.298,45.5604,131766.0
2017-01-11 14:00:00,55.55,55.72,55.49,55.68,138341.0,45.5604,45.6999,45.5112,45.667,138341.0
2017-01-11 14:30:00,55.67,55.81,55.62,55.78,119087.0,45.6588,45.7737,45.6178,45.7491,119087.0
2017-01-11 15:00:00,55.78,55.92,55.75,55.82,175267.0,45.7491,45.8639,45.7245,45.7819,175267.0
2017-01-11 15:30:00,55.82,55.86,55.66,55.68,520638.0,45.7819,45.8147,45.6506,45.667,520638.0
2017-01-12 09:30:00,55.74,55.98,55.02,55.42,361659.0,45.7163,45.9131,45.1257,45.4538,361659.0
2017-01-12 10:00:00,55.46,55.48,54.91,55.13,365206.0,45.4866,45.503,45.0355,45.216,365206.0
2017-01-12 10:30:00,55.16,55.23,54.86,55.09,134701.0,45.2406,45.298,44.9945,45.1831,134701.0
2017-01-12 11:00:00,55.07,55.26,55.03,55.25,129853.0,45.1667,45.3226,45.1339,45.3144,129853.0
2017-01-12 11:30:00,55.25,55.29,55.07,55.11,140992.0,45.3144,45.3472,45.1667,45.1995,140992.0
2017-01-12 12:00:00,55.11,55.22,55.1,55.21,80099.0,45.1995,45.2898,45.1913,45.2816,80099.0
2017-01-12 12:30:00,55.21,55.34,55.21,55.31,96327.0,45.2816,45.3882,45.2816,45.3636,96327.0
2017-01-12 13:00:00,55.31,55.33,55.23,55.28,85332.0,45.3636,45.38,45.298,45.339,85332.0
2017-01-12 13:30:00,55.29,55.47,55.28,55.41,96825.0,45.3472,45.4948,45.339,45.4456,96825.0
2017-01-12 14:00:00,55.41,55.44,55.35,55.41,87179.0,45.4456,45.4702,45.3964,45.4456,87179.0
2017-01-12 14:30:00,55.41,55.47,55.31,55.36,116316.0,45.4456,45.4948,45.3636,45.4046,116316.0
2017-01-12 15:00:00,55.36,55.38,55.27,55.28,111350.0,45.4046,45.421,45.3308,45.339,111350.0
2017-01-12 15:30:00,55.28,55.53,55.28,55.46,383195.0,45.339,45.544,45.339,45.4866,383195.0
2017-01-13 09:30:00,55.4,55.59,55.15,55.54,156101.0,45.4374,45.5932,45.2324,45.5522,156101.0
2017-01-13 10:00:00,55.55,55.69,55.51,55.58,95367.0,45.5604,45.6752,45.5276,45.585,95367.0
2017-01-13 10:30:00,55.58,55.65,55.37,55.64,121286.0,45.585,45.6424,45.4128,45.6342,121286.0
2017-01-13 11:00:00,55.65,55.75,55.56,55.6,111528.0,45.6424,45.7245,45.5686,45.6014,111528.0
2017-01-13 11:30:00,55.61,55.8,55.57,55.66,77650.0,45.6096,45.7655,45.5768,45.6506,77650.0
2017-01-13 12:00:00,55.67,55.75,55.51,55.51,68816.0,45.6588,45.7245,45.5276,45.5276,68816.0
2017-01-13 12:30:00,55.52,55.59,55.48,55.53,70698.0,45.5358,45.5932,45.503,45.544,70698.0
2017-01-13 13:00:00,55.54,55.59,55.48,55.51,74947.0,45.5522,45.5932,45.503,45.5276,74947.0
2017-01-13 13:30:00,55.51,55.59,55.33,55.4,122088.0,45.5276,45.5932,45.38,45.4374,122088.0
2017-01-13 14:00:00,55.4,55.44,55.34,55.36,159895.0,45.4374,45.4702,45.3882,45.4046,159895.0
2017-01-13 14:30:00,55.35,55.35,55.21,55.27,159049.0,45.3964,45.3964,45.2816,45.3308,159049.0
2017-01-13 15:00:00,55.27,55.32,55.24,55.26,104008.0,45.3308,45.3718,45.3062,45.3226,104008.0
2017-01-13 15:30:00,55.26,55.32,55.21,55.28,356466.0,45.3226,45.3718,45.2816,45.339,356466.0
2017-01-17 09:30:00,55.09,55.95,55.07,55.91,425654.0,45.1831,45.8885,45.1667,45.8557,425654.0
2017-01-17 10:00:00,55.91,56.52,55.77,56.5,295768.0,45.8557,46.356,45.7409,46.3396,295768.0
2017-01-17 10:30:00,56.5,56.74,56.48,56.55,387537.0,46.3396,46.5364,46.3232,46.3806,387537.0
2017-01-17 11:00:00,56.57,56.62,56.16,56.2,175890.0,46.397,46.438,46.0607,46.0935,175890.0
2017-01-17 11:30:00,56.21,56.46,56.19,56.35,109494.0,46.1017,46.3068,46.0853,46.2166,109494.0
2017-01-17 12:00:00,56.37,56.39,56.25,56.31,103676.0,46.233,46.2494,46.1345,46.1838,103676.0
2017-01-17 12:30:00,56.3,56.35,56.26,56.31,78388.0,46.1755,46.2166,46.1427,46.1838,78388.0
2017-01-17 13:00:00,56.32,56.45,56.28,56.4,88839.0,46.192,46.2986,46.1591,46.2576,88839.0
2017-01-17 13:30:00,56.41,56.51,56.4,56.51,87681.0,46.2658,46.3478,46.2576,46.3478,87681.0
2017-01-17 14:00:00,56.52,56.53,56.34,56.37,146067.0,46.356,46.3642,46.2084,46.233,146067.0
2017-01-17 14:30:00,56.36,56.36,56.03,56.08,325086.0,46.2248,46.2248,45.9541,45.9951,325086.0
2017-01-17 15:00:00,56.08,56.19,56.07,56.12,276177.0,45.9951,46.0853,45.9869,46.0279,276177.0
2017-01-17 15:30:00,56.12,56.16,55.96,55.99,599558.0,46.0279,46.0607,45.8967,45.9213,599558.0
2017-01-18 09:30:00,56.3,56.41,55.56,56.08,267708.0,46.1755,46.2658,45.5686,45.9951,267708.0
2017-01-18 10:00:00,56.07,56.23,55.99,56.09,297502.0,45.9869,46.1181,45.9213,46.0033,297502.0
2017-01-18 10:30:00,56.09,56.23,55.96,56.07,254753.0,46.0033,46.1181,45.8967,45.9869,254753.0
2017-01-18 11:00:00,56.08,56.2,55.98,56.07,197068.0,45.9951,46.0935,45.9131,45.9869,197068.0
2017-01-18 11:30:00,56.07,56.13,56.02,56.09,182513.0,45.9869,46.0361,45.9459,46.0033,182513.0
2017-01-18 12:00:00,56.08,56.16,55.99,56.01,132072.0,45.9951,46.0607,45.9213,45.9377,132072.0
2017-01-18 12:30:00,56.0,56.11,55.94,56.05,131256.0,45.9295,46.0197,45.8803,45.9705,131256.0
2017-01-18 13:00:00,56.04,56.13,55.95,55.96,138676.0,45.9623,46.0361,45.8885,45.8967,138676.0
2017-01-18 13:30:00,55.96,55.99,55.91,55.98,73020.0,45.8967,45.9213,45.8557,45.9131,73020.0
2017-01-18 14:00:00,55.98,56.06,55.95,56.02,94942.0,45.9131,45.9787,45.8885,45.9459,94942.0
2017-01-18 14:30:00,56.02,56.06,55.98,56.04,91372.0,45.9459,45.9787,45.9131,45.9623,91372.0
2017-01-18 15:00:00,56.05,56.09,56.01,56.05,67070.0,45.9705,46.0033,45.9377,45.9705,67070.0
2017-01-18 15:30:00,56.04,56.07,55.97,56.03,465673.0,45.9623,45.9869,45.9049,45.9541,465673.0
2017-01-19 09:30:00,56.1,56.42,56.05,56.33,313114.0,46.0115,46.274,45.9705,46.2002,313114.0
2017-01-19 10:00:00,56.32,56.38,56.0,56.13,120680.0,46.192,46.2412,45.9295,46.0361,120680.0
2017-01-19 10:30:00,56.13,56.16,55.75,55.79,119243.0,46.0361,46.0607,45.7245,45.7573,119243.0
2017-01-19 11:00:00,55.78,55.94,55.75,55.85,112188.0,45.7491,45.8803,45.7245,45.8065,112188.0
2017-01-19 11:30:00,55.86,55.95,55.76,55.83,85033.0,45.8147,45.8885,45.7327,45.7901,85033.0
2017-01-19 12:00:00,55.82,55.86,55.75,55.82,125722.0,45.7819,45.8147,45.7245,45.7819,125722.0
2017-01-19 12:30:00,55.83,55.92,55.78,55.91,93875.0,45.7901,45.8639,45.7491,45.8557,93875.0
2017-01-19 13:00:00,55.9,55.95,55.75,55.76,86533.0,45.8475,45.8885,45.7245,45.7327,86533.0
2017-01-19 13:30:00,55.75,55.84,55.75,55.81,53097.0,45.7245,45.7983,45.7245,45.7737,53097.0
2017-01-19 14:00:00,55.81,55.87,55.69,55.8,83366.0,45.7737,45.8229,45.6752,45.7655,83366.0
2017-01-19 14:30:00,55.79,55.84,55.73,55.78,65205.0,45.7573,45.7983,45.7081,45.7491,65205.0
2017-01-19 15:00:00,55.78,55.98,55.76,55.98,129547.0,45.7491,45.9131,45.7327,45.9131,129547.0
2017-01-19 15:30:00,55.97,55.98,55.82,55.85,371311.0,45.9049,45.9131,45.7819,45.8065,371311.0
2017-01-20 09:30:00,55.82,56.16,55.82,56.06,244864.0,45.7819,46.0607,45.7819,45.9787,244864.0
2017-01-20 10:00:00,56.06,56.18,56.03,56.17,203656.0,45.9787,46.0771,45.9541,46.0689,203656.0
2017-01-20 10:30:00,56.16,56.19,56.03,56.13,92241.0,46.0607,46.0853,45.9541,46.0361,92241.0
2017-01-20 11:00:00,56.14,56.16,56.01,56.06,99064.0,46.0443,46.0607,45.9377,45.9787,99064.0
2017-01-20 11:30:00,56.05,56.21,56.05,56.16,102297.0,45.9705,46.1017,45.9705,46.0607,102297.0
2017-01-20 12:00:00,56.17,56.17,55.92,55.98,112647.0,46.0689,46.0689,45.8639,45.9131,112647.0
2017-01-20 12:30:00,55.94,56.0,55.78,55.82,116919.0,45.8803,45.9295,45.7491,45.7819,116919.0
2017-01-20 13:00:00,55.81,55.89,55.79,55.8,76172.0,45.7737,45.8393,45.7573,45.7655,76172.0
2017-01-20 13:30:00,55.79,55.82,55.66,55.71,75012.0,45.7573,45.7819,45.6506,45.6916,75012.0
2017-01-20 14:00:00,55.72,55.83,55.71,55.79,54449.0,45.6999,45.7901,45.6916,45.7573,54449.0
2017-01-20 14:30:00,55.79,55.86,55.7,55.7,90043.0,45.7573,45.8147,45.6834,45.6834,90043.0
2017-01-20 15:00:00,55.7,55.78,55.55,55.56,134591.0,45.6834,45.7491,45.5604,45.5686,134591.0
2017-01-20 15:30:00,55.56,55.8,55.56,55.74,335143.0,45.5686,45.7655,45.5686,45.7163,335143.0
2017-01-23 09:30:00,55.82,56.37,55.76,56.12,255638.0,45.7819,46.233,45.7327,46.0279,255638.0
2017-01-23 10:00:00,56.14,56.4,56.08,56.13,377765.0,46.0443,46.2576,45.9951,46.0361,377765.0
2017-01-23 10:30:00,56.12,56.14,55.69,55.72,206580.0,46.0279,46.0443,45.6752,45.6999,206580.0
2017-01-23 11:00:00,55.72,55.83,55.56,55.81,180684.0,45.6999,45.7901,45.5686,45.7737,180684.0
2017-01-23 11:30:00,55.81,55.81,55.46,55.58,142502.0,45.7737,45.7737,45.4866,45.585,142502.0
2017-01-23 12:00:00,55.58,55.74,55.56,55.72,114521.0,45.585,45.7163,45.5686,45.6999,114521.0
2017-01-23 12:30:00,55.72,55.84,55.68,55.81,171243.0,45.6999,45.7983,45.667,45.7737,171243.0
2017-01-23 13:00:00,55.81,55.81,55.64,55.67,177218.0,45.7737,45.7737,45.6342,45.6588,177218.0
2017-01-23 13:30:00,55.67,55.74,55.5,55.5,149894.0,45.6588,45.7163,45.5194,45.5194,149894.0
2017-01-23 14:00:00,55.5,55.6,55.35,55.35,188542.0,45.5194,45.6014,45.3964,45.3964,188542.0
2017-01-23 14:30:00,55.35,55.55,55.31,55.55,224308.0,45.3964,45.5604,45.3636,45.5604,224308.0
2017-01-23 15:00:00,55.54,55.54,55.41,55.48,174317.0,45.5522,45.5522,45.4456,45.503,174317.0
2017-01-23 15:30:00,55.48,55.53,55.41,55.48,545677.0,45.503,45.544,45.4456,45.503,545677.0
2017-01-24 09:30:00,55.72,55.9,55.55,55.7,334948.0,45.6999,45.8475,45.5604,45.6834,334948.0
2017-01-24 10:00:00,55.7,55.75,55.45,55.59,207291.0,45.6834,45.7245,45.4784,45.5932,207291.0
2017-01-24 10:30:00,55.6,55.62,55.4,55.5,236556.0,45.6014,45.6178,45.4374,45.5194,236556.0
2017-01-24 11:00:00,55.49,55.52,55.36,55.47,153537.0,45.5112,45.5358,45.4046,45.4948,153537.0
2017-01-24 11:30:00,55.47,55.51,55.43,55.47,124028.0,45.4948,45.5276,45.462,45.4948,124028.0
2017-01-24 12:00:00,55.47,55.5,55.4,55.45,132697.0,45.4948,45.5194,45.4374,45.4784,132697.0
2017-01-24 12:30:00,55.46,55.54,55.42,55.46,168864.0,45.4866,45.5522,45.4538,45.4866,168864.0
2017-01-24 13:00:00,55.48,55.55,55.45,55.53,209263.0,45.503,45.5604,45.4784,45.544,209263.0
2017-01-24 13:30:00,55.52,55.7,55.48,55.66,539507.0,45.5358,45.6834,45.503,45.6506,539507.0
2017-01-24 14:00:00,55.66,55.69,55.57,55.66,161345.0,45.6506,45.6752,45.5768,45.6506,161345.0
2017-01-24 14:30:00,55.66,55.88,55.6,55.85,285903.0,45.6506,45.8311,45.6014,45.8065,285903.0
2017-01-24 15:00:00,55.85,55.96,55.85,55.93,433588.0,45.8065,45.8967,45.8065,45.8721,433588.0
2017-01-24 15:30:00,55.93,56.05,55.82,55.96,516021.0,45.8721,45.9705,45.7819,45.8967,516021.0
2017-01-25 09:30:00,56.44,56.54,56.05,56.29,296302.0,46.2904,46.3724,45.9705,46.1673,296302.0
2017-01-25 10:00:00,56.29,56.75,56.28,56.46,320811.0,46.1673,46.5446,46.1591,46.3068,320811.0
2017-01-25 10:30:00,56.46,56.59,56.3,56.45,249189.0,46.3068,46.4134,46.1755,46.2986,249189.0
2017-01-25 11:00:00,56.45,56.46,56.05,56.26,363665.0,46.2986,46.3068,45.9705,46.1427,363665.0
2017-01-25 11:30:00,56.26,56.3,56.11,56.16,232889.0,46.1427,46.1755,46.0197,46.0607,232889.0
2017-01-25 12:00:00,56.16,56.26,56.12,56.24,229128.0,46.0607,46.1427,46.0279,46.1263,229128.0
2017-01-25 12:30:00,56.25,56.47,56.24,56.31,288330.0,46.1345,46.315,46.1263,46.1838,288330.0
2017-01-25 13:00:00,56.32,56.32,56.16,56.28,240791.0,46.192,46.192,46.0607,46.1591,240791.0
2017-01-25 13:30:00,56.28,56.45,56.26,56.39,329032.0,46.1591,46.2986,46.1427,46.2494,329032.0
2017-01-25 14:00:00,56.4,56.52,56.26,56.37,216554.0,46.2576,46.356,46.1427,46.233,216554.0
2017-01-25 14:30:00,56.37,56.4,56.18,56.2,251553.0,46.233,46.2576,46.0771,46.0935,251553.0
2017-01-25 15:00:00,56.21,56.34,56.17,56.22,419021.0,46.1017,46.2084,46.0689,46.1099,419021.0
2017-01-25 15:30:00,56.22,56.71,56.15,56.65,1230418.0,46.1099,46.5118,46.0525,46.4626,1230418.0
2017-01-26 09:30:00,54.71,55.39,53.61,53.7,2441642.0,44.8715,45.4292,43.9693,44.0431,2441642.0
2017-01-26 10:00:00,53.68,53.87,52.8,53.01,1914713.0,44.0267,44.1825,43.305,43.4772,1914713.0
2017-01-26 10:30:00,53.02,53.21,52.6,53.08,1295964.0,43.4854,43.6412,43.1409,43.5346,1295964.0
2017-01-26 11:00:00,53.07,53.12,52.7,52.95,736552.0,43.5264,43.5674,43.2229,43.428,736552.0
2017-01-26 11:30:00,52.95,52.95,52.53,52.58,785595.0,43.428,43.428,43.0835,43.1245,785595.0
2017-01-26 12:00:00,52.57,52.61,52.26,52.28,885247.0,43.1163,43.1491,42.8621,42.8785,885247.0
2017-01-26 12:30:00,52.28,52.74,52.15,52.71,1092155.0,42.8785,43.2557,42.7718,43.2311,1092155.0
2017-01-26 13:00:00,52.71,52.94,52.27,52.86,854354.0,43.2311,43.4198,42.8703,43.3542,854354.0
2017-01-26 13:30:00,52.87,53.01,52.5,52.54,741789.0,43.3624,43.4772,43.0589,43.0917,741789.0
2017-01-26 14:00:00,52.54,52.62,52.42,52.59,612218.0,43.0917,43.1573,42.9933,43.1327,612218.0
2017-01-26 14:30:00,52.59,52.71,52.45,52.54,985986.0,43.1327,43.2311,43.0179,43.0917,985986.0
2017-01-26 15:00:00,52.55,52.72,52.45,52.57,771626.0,43.0999,43.2393,43.0179,43.1163,771626.0
2017-01-26 15:30:00,52.57,52.58,51.9,52.41,2331042.0,43.1163,43.1245,42.5668,42.9851,2331042.0
2017-01-27 09:30:00,52.75,53.7,52.7,53.12,1574699.0,43.2639,44.0431,43.2229,43.5674,1574699.0
2017-01-27 10:00:00,53.15,53.72,53.0,53.66,1120065.0,43.592,44.0595,43.469,44.0103,1120065.0
2017-01-27 10:30:00,53.66,53.78,53.18,53.32,470008.0,44.0103,44.1087,43.6166,43.7314,470008.0
2017-01-27 11:00:00,53.32,53.42,53.26,53.35,374598.0,43.7314,43.8135,43.6822,43.756,374598.0
2017-01-27 11:30:00,53.35,53.37,53.13,53.28,458273.0,43.756,43.7725,43.5756,43.6986,458273.0
2017-01-27 12:00:00,53.29,53.31,53.03,53.3,419660.0,43.7068,43.7232,43.4936,43.715,419660.0
2017-01-27 12:30:00,53.3,53.6,53.3,53.58,372763.0,43.715,43.9611,43.715,43.9447,372763.0
2017-01-27 13:00:00,53.59,53.68,53.4,53.51,270642.0,43.9529,44.0267,43.7971,43.8873,270642.0
2017-01-27 13:30:00,53.52,53.58,53.35,53.37,254574.0,43.8955,43.9447,43.756,43.7725,254574.0
2017-01-27 14:00:00,53.38,53.44,53.28,53.3,256414.0,43.7807,43.8299,43.6986,43.715,256414.0
2017-01-27 14:30:00,53.29,53.38,53.26,53.31,286487.0,43.7068,43.7807,43.6822,43.7232,286487.0
2017-01-27 15:00:00,53.3,53.56,53.27,53.49,482030.0,43.715,43.9283,43.6904,43.8709,482030.0
2017-01-27 15:30:00,53.48,53.51,53.3,53.32,1083421.0,43.8627,43.8873,43.715,43.7314,1083421.0
2017-01-30 09:30:00,53.0,53.5,52.91,53.05,357531.0,43.469,43.8791,43.3952,43.51,357531.0
2017-01-30 10:00:00,53.03,53.11,52.81,52.96,243279.0,43.4936,43.5592,43.3132,43.4362,243279.0
2017-01-30 10:30:00,52.95,52.98,52.63,52.81,217936.0,43.428,43.4526,43.1655,43.3132,217936.0
2017-01-30 11:00:00,52.8,53.19,52.79,53.12,238226.0,43.305,43.6248,43.2968,43.5674,238226.0
2017-01-30 11:30:00,53.12,53.33,53.1,53.25,183418.0,43.5674,43.7396,43.551,43.674,183418.0
2017-01-30 12:00:00,53.25,53.28,53.13,53.14,161026.0,43.674,43.6986,43.5756,43.5838,161026.0
2017-01-30 12:30:00,53.13,53.2,53.08,53.18,115425.0,43.5756,43.633,43.5346,43.6166,115425.0
2017-01-30 13:00:00,53.18,53.24,53.07,53.07,115611.0,43.6166,43.6658,43.5264,43.5264,115611.0
2017-01-30 13:30:00,53.07,53.07,52.86,52.91,113173.0,43.5264,43.5264,43.3542,43.3952,113173.0
2017-01-30 14:00:00,52.91,52.98,52.87,52.92,306676.0,43.3952,43.4526,43.3624,43.4034,306676.0
2017-01-30 14:30:00,52.91,52.95,52.85,52.94,790701.0,43.3952,43.428,43.346,43.4198,790701.0
2017-01-30 15:00:00,52.94,52.96,52.71,52.72,203206.0,43.4198,43.4362,43.2311,43.2393,203206.0
2017-01-30 15:30:00,52.72,52.83,52.67,52.8,450266.0,43.2393,43.3296,43.1983,43.305,450266.0
2017-01-31 09:30:00,52.72,52.92,52.64,52.85,252210.0,43.2393,43.4034,43.1737,43.346,252210.0
2017-01-31 10:00:00,52.84,53.02,52.75,53.0,286385.0,43.3378,43.4854,43.2639,43.469,286385.0
2017-01-31 10:30:00,53.0,53.03,52.66,52.74,257115.0,43.469,43.4936,43.1901,43.2557,257115.0
2017-01-31 11:00:00,52.74,52.8,52.54,52.61,166743.0,43.2557,43.305,43.0917,43.1491,166743.0
2017-01-31 11:30:00,52.61,52.65,52.34,52.35,191221.0,43.1491,43.1819,42.9277,42.9359,191221.0
2017-01-31 12:00:00,52.35,52.51,52.27,52.36,201256.0,42.9359,43.0671,42.8703,42.9441,201256.0
2017-01-31 12:30:00,52.38,52.55,52.35,52.52,126678.0,42.9605,43.0999,42.9359,43.0753,126678.0
2017-01-31 13:00:00,52.51,52.52,52.36,52.45,142726.0,43.0671,43.0753,42.9441,43.0179,142726.0
2017-01-31 13:30:00,52.46,52.48,52.34,52.41,113661.0,43.0261,43.0425,42.9277,42.9851,113661.0
2017-01-31 14:00:00,52.41,52.62,52.41,52.58,208411.0,42.9851,43.1573,42.9851,43.1245,208411.0
2017-01-31 14:30:00,52.59,52.7,52.51,52.56,230410.0,43.1327,43.2229,43.0671,43.1081,230410.0
2017-01-31 15:00:00,52.56,52.65,52.53,52.53,204034.0,43.1081,43.1819,43.0835,43.0835,204034.0
2017-01-31 15:30:00,52.55,52.68,52.52,52.58,527775.0,43.0999,43.2065,43.0753,43.1245,527775.0
2017-02-01 09:30:00,52.27,52.27,51.86,52.04,990856.0,42.8703,42.8703,42.534,42.6816,990856.0
2017-02-01 10:00:00,52.05,52.08,51.88,52.05,621329.0,42.6898,42.7144,42.5504,42.6898,621329.0
2017-02-01 10:30:00,52.06,52.08,51.69,51.72,325931.0,42.698,42.7144,42.3946,42.4192,325931.0
2017-02-01 11:00:00,51.73,51.76,51.47,51.63,396819.0,42.4274,42.452,42.2141,42.3454,396819.0
2017-02-01 11:30:00,51.64,51.73,51.52,51.59,229591.0,42.3536,42.4274,42.2551,42.3126,229591.0
2017-02-01 12:00:00,51.59,51.65,51.55,51.62,178678.0,42.3126,42.3618,42.2797,42.3372,178678.0
2017-02-01 12:30:00,51.62,51.66,51.57,51.65,181432.0,42.3372,42.37,42.2961,42.3618,181432.0
2017-02-01 13:00:00,51.64,51.81,51.64,51.75,226789.0,42.3536,42.493,42.3536,42.4438,226789.0
2017-02-01 13:30:00,51.76,51.9,51.63,51.72,216085.0,42.452,42.5668,42.3454,42.4192,216085.0
2017-02-01 14:00:00,51.71,51.92,51.69,51.87,234698.0,42.411,42.5832,42.3946,42.5422,234698.0
2017-02-01 14:30:00,51.88,51.88,51.72,51.81,287925.0,42.5504,42.5504,42.4192,42.493,287925.0
2017-02-01 15:00:00,51.81,51.91,51.76,51.91,270069.0,42.493,42.575,42.452,42.575,270069.0
2017-02-01 15:30:00,51.91,51.91,51.65,51.76,1037398.0,42.575,42.575,42.3618,42.452,1037398.0
2017-02-02 09:30:00,51.76,51.9,51.61,51.77,369034.0,42.452,42.5668,42.329,42.4602,369034.0
2017-02-02 10:00:00,51.77,51.79,51.55,51.6,366760.0,42.4602,42.4766,42.2797,42.3208,366760.0
2017-02-02 10:30:00,51.61,51.83,51.6,51.8,319695.0,42.329,42.5094,42.3208,42.4848,319695.0
2017-02-02 11:00:00,51.81,51.89,51.71,51.76,216740.0,42.493,42.5586,42.411,42.452,216740.0
2017-02-02 11:30:00,51.75,51.82,51.66,51.73,267889.0,42.4438,42.5012,42.37,42.4274,267889.0
2017-02-02 12:00:00,51.73,51.91,51.71,51.9,179114.0,42.4274,42.575,42.411,42.5668,179114.0
2017-02-02 12:30:00,51.9,51.94,51.8,51.91,171844.0,42.5668,42.5996,42.4848,42.575,171844.0
2017-02-02 13:00:00,51.91,51.93,51.84,51.89,142946.0,42.575,42.5914,42.5176,42.5586,142946.0
2017-02-02 13:30:00,51.89,51.95,51.86,51.88,173231.0,42.5586,42.6078,42.534,42.5504,173231.0
2017-02-02 14:00:00,51.89,51.94,51.86,51.88,152717.0,42.5586,42.5996,42.534,42.5504,152717.0
2017-02-02 14:30:00,51.88,51.93,51.85,51.91,146712.0,42.5504,42.5914,42.5258,42.575,146712.0
2017-02-02 15:00:00,51.91,51.92,51.8,51.82,295589.0,42.575,42.5832,42.4848,42.5012,295589.0
2017-02-02 15:30:00,51.82,51.83,51.66,51.7,758671.0,42.5012,42.5094,42.37,42.4028,758671.0
2017-02-03 09:30:00,51.9,52.09,51.71,51.93,415764.0,42.5668,42.7226,42.411,42.5914,415764.0
2017-02-03 10:00:00,51.91,52.04,51.77,51.95,235018.0,42.575,42.6816,42.4602,42.6078,235018.0
2017-02-03 10:30:00,51.95,52.17,51.91,52.14,197425.0,42.6078,42.7882,42.575,42.7636,197425.0
2017-02-03 11:00:00,52.14,52.2,52.05,52.08,208833.0,42.7636,42.8129,42.6898,42.7144,208833.0
2017-02-03 11:30:00,52.08,52.25,52.05,52.08,231205.0,42.7144,42.8539,42.6898,42.7144,231205.0
2017-02-03 12:00:00,52.08,52.09,51.98,52.05,170685.0,42.7144,42.7226,42.6324,42.6898,170685.0
2017-02-03 12:30:00,52.06,52.21,52.06,52.16,146518.0,42.698,42.8211,42.698,42.78,146518.0
2017-02-03 13:00:00,52.16,52.18,52.06,52.07,113579.0,42.78,42.7965,42.698,42.7062,113579.0
2017-02-03 13:30:00,52.06,52.16,52.01,52.13,118407.0,42.698,42.78,42.657,42.7554,118407.0
2017-02-03 14:00:00,52.14,52.15,52.0,52.03,116590.0,42.7636,42.7718,42.6488,42.6734,116590.0
2017-02-03 14:30:00,52.03,52.05,51.96,52.0,103659.0,42.6734,42.6898,42.616,42.6488,103659.0
2017-02-03 15:00:00,52.0,52.11,51.96,52.01,167071.0,42.6488,42.739,42.616,42.657,167071.0
2017-02-03 15:30:00,52.01,52.02,51.72,51.8,815610.0,42.657,42.6652,42.4192,42.4848,815610.0
2017-02-06 09:30:00,52.17,52.45,51.96,52.07,367992.0,42.7882,43.0179,42.616,42.7062,367992.0
2017-02-06 10:00:00,52.08,52.22,51.89,52.2,266307.0,42.7144,42.8293,42.5586,42.8129,266307.0
2017-02-06 10:30:00,52.2,52.21,52.01,52.09,198782.0,42.8129,42.8211,42.657,42.7226,198782.0
2017-02-06 11:00:00,52.08,52.2,52.0,52.16,153808.0,42.7144,42.8129,42.6488,42.78,153808.0
2017-02-06 11:30:00,52.16,52.17,52.04,52.16,169592.0,42.78,42.7882,42.6816,42.78,169592.0
2017-02-06 12:00:00,52.15,52.2,52.04,52.06,118150.0,42.7718,42.8129,42.6816,42.698,118150.0
2017-02-06 12:30:00,52.06,52.07,51.96,51.98,88616.0,42.698,42.7062,42.616,42.6324,88616.0
2017-02-06 13:00:00,51.98,52.02,51.87,51.92,109067.0,42.6324,42.6652,42.5422,42.5832,109067.0
2017-02-06 13:30:00,51.93,51.94,51.82,51.87,83252.0,42.5914,42.5996,42.5012,42.5422,83252.0
2017-02-06 14:00:00,51.88,51.94,51.85,51.88,65458.0,42.5504,42.5996,42.5258,42.5504,65458.0
2017-02-06 14:30:00,51.88,51.94,51.85,51.92,97241.0,42.5504,42.5996,42.5258,42.5832,97241.0
2017-02-06 15:00:00,51.92,51.94,51.84,51.92,119785.0,42.5832,42.5996,42.5176,42.5832,119785.0
2017-02-06 15:30:00,51.92,51.98,51.88,51.97,240629.0,42.5832,42.6324,42.5504,42.6242,240629.0
2017-02-07 09:30:00,51.94,51.96,51.5,51.56,299020.0,42.5996,42.616,42.2387,42.2879,299020.0
2017-02-07 10:00:00,51.55,51.77,51.52,51.73,177608.0,42.2797,42.4602,42.2551,42.4274,177608.0
2017-02-07 10:30:00,51.73,51.8,51.67,51.75,142487.0,42.4274,42.4848,42.3782,42.4438,142487.0
2017-02-07 11:00:00,51.75,51.78,51.57,51.63,145442.0,42.4438,42.4684,42.2961,42.3454,145442.0
2017-02-07 11:30:00,51.63,51.65,51.58,51.61,105714.0,42.3454,42.3618,42.3043,42.329,105714.0
2017-02-07 12:00:00,51.61,51.75,51.59,51.66,135142.0,42.329,42.4438,42.3126,42.37,135142.0
2017-02-07 12:30:00,51.65,51.74,51.64,51.7,98342.0,42.3618,42.4356,42.3536,42.4028,98342.0
2017-02-07 13:00:00,51.71,51.92,51.69,51.91,228280.0,42.411,42.5832,42.3946,42.575,228280.0
2017-02-07 13:30:00,51.9,51.96,51.79,51.86,124203.0,42.5668,42.616,42.4766,42.534,124203.0
2017-02-07 14:00:00,51.87,51.89,51.81,51.82,68941.0,42.5422,42.5586,42.493,42.5012,68941.0
2017-02-07 14:30:00,51.82,51.9,51.82,51.88,133734.0,42.5012,42.5668,42.5012,42.5504,133734.0
2017-02-07 15:00:00,51.89,51.97,51.88,51.95,123487.0,42.5586,42.6242,42.5504,42.6078,123487.0
2017-02-07 15:30:00,51.95,52.01,51.9,51.94,647924.0,42.6078,42.657,42.5668,42.5996,647924.0
2017-02-08 09:30:00,51.81,52.0,51.68,51.71,233806.0,42.493,42.6488,42.3864,42.411,233806.0
2017-02-08 10:00:00,51.72,52.07,51.63,52.07,189052.0,42.4192,42.7062,42.3454,42.7062,189052.0
2017-02-08 10:30:00,52.07,52.11,51.88,51.93,115472.0,42.7062,42.739,42.5504,42.5914,115472.0
2017-02-08 11:00:00,51.94,52.01,51.86,51.9,245066.0,42.5996,42.657,42.534,42.5668,245066.0
2017-02-08 11:30:00,51.91,52.0,51.88,51.99,130242.0,42.575,42.6488,42.5504,42.6406,130242.0
2017-02-08 12:00:00,51.98,52.09,51.95,51.99,130926.0,42.6324,42.7226,42.6078,42.6406,130926.0
2017-02-08 12:30:00,51.98,51.99,51.89,51.91,97711.0,42.6324,42.6406,42.5586,42.575,97711.0
2017-02-08 13:00:00,51.91,51.99,51.91,51.99,59974.0,42.575,42.6406,42.575,42.6406,59974.0
2017-02-08 13:30:00,51.98,52.1,51.91,52.09,129406.0,42.6324,42.7308,42.575,42.7226,129406.0
2017-02-08 14:00:00,52.09,52.09,51.97,52.02,78856.0,42.7226,42.7226,42.6242,42.6652,78856.0
2017-02-08 14:30:00,52.03,52.35,52.02,52.31,236569.0,42.6734,42.9359,42.6652,42.9031,236569.0
2017-02-08 15:00:00,52.3,52.32,52.27,52.3,209567.0,42.8949,42.9113,42.8703,42.8949,209567.0
2017-02-08 15:30:00,52.3,52.37,52.11,52.14,632926.0,42.8949,42.9523,42.739,42.7636,632926.0
2017-02-09 09:30:00,52.2,52.45,52.2,52.37,353016.0,42.8129,43.0179,42.8129,42.9523,353016.0
2017-02-09 10:00:00,52.36,52.51,52.3,52.5,262882.0,42.9441,43.0671,42.8949,43.0589,262882.0
2017-02-09 10:30:00,52.5,52.53,52.36,52.51,208821.0,43.0589,43.0835,42.9441,43.0671,208821.0
2017-02-09 11:00:00,52.5,52.54,52.47,52.47,208350.0,43.0589,43.0917,43.0343,43.0343,208350.0
2017-02-09 11:30:00,52.46,52.6,52.44,52.58,190972.0,43.0261,43.1409,43.0097,43.1245,190972.0
2017-02-09 12:00:00,52.58,52.69,52.56,52.57,137778.0,43.1245,43.2147,43.1081,43.1163,137778.0
2017-02-09 12:30:00,52.57,52.68,52.54,52.66,127193.0,43.1163,43.2065,43.0917,43.1901,127193.0
2017-02-09 13:00:00,52.66,53.03,52.65,52.84,562549.0,43.1901,43.4936,43.1819,43.3378,562549.0
2017-02-09 13:30:00,52.84,53.02,52.82,52.99,232522.0,43.3378,43.4854,43.3214,43.4608,232522.0
2017-02-09 14:00:00,52.98,53.1,52.96,53.06,262096.0,43.4526,43.551,43.4362,43.5182,262096.0
2017-02-09 14:30:00,53.06,53.28,53.06,53.2,556946.0,43.5182,43.6986,43.5182,43.633,556946.0
2017-02-09 15:00:00,53.21,53.22,53.06,53.15,327066.0,43.6412,43.6494,43.5182,43.592,327066.0
2017-02-09 15:30:00,53.15,53.17,52.92,52.94,987847.0,43.592,43.6084,43.4034,43.4198,987847.0
2017-02-10 09:30:00,53.27,53.31,47.94,53.18,249756.0,43.6904,43.7232,39.3189,43.6166,249756.0
2017-02-10 10:00:00,53.19,53.2,52.82,52.82,183481.0,43.6248,43.633,43.3214,43.3214,183481.0
2017-02-10 10:30:00,52.82,52.95,52.82,52.9,149868.0,43.3214,43.428,43.3214,43.387,149868.0
2017-02-10 11:00:00,52.9,53.03,52.88,52.97,115321.0,43.387,43.4936,43.3706,43.4444,115321.0
2017-02-10 11:30:00,52.96,53.0,52.93,52.93,114994.0,43.4362,43.469,43.4116,43.4116,114994.0
2017-02-10 12:00:00,52.94,52.95,52.83,52.9,65759.0,43.4198,43.428,43.3296,43.387,65759.0
2017-02-10 12:30:00,52.91,52.91,52.79,52.81,73256.0,43.3952,43.3952,43.2968,43.3132,73256.0
2017-02-10 13:00:00,52.81,52.84,52.71,52.74,78239.0,43.3132,43.3378,43.2311,43.2557,78239.0
2017-02-10 13:30:00,52.73,52.79,52.72,52.74,111677.0,43.2475,43.2968,43.2393,43.2557,111677.0
2017-02-10 14:00:00,52.73,52.81,52.72,52.75,106581.0,43.2475,43.3132,43.2393,43.2639,106581.0
2017-02-10 14:30:00,52.75,52.79,52.72,52.74,113520.0,43.2639,43.2968,43.2393,43.2557,113520.0
2017-02-10 15:00:00,52.73,52.76,52.69,52.71,141161.0,43.2475,43.2721,43.2147,43.2311,141161.0
2017-02-10 15:30:00,52.71,52.78,52.65,52.73,424967.0,43.2311,43.2886,43.1819,43.2475,424967.0
2017-02-13 09:30:00,52.85,53.19,52.65,52.96,237997.0,43.346,43.6248,43.1819,43.4362,237997.0
2017-02-13 10:00:00,52.96,53.1,52.85,52.96,182822.0,43.4362,43.551,43.346,43.4362,182822.0
2017-02-13 10:30:00,52.95,53.05,52.77,52.99,132289.0,43.428,43.51,43.2804,43.4608,132289.0
2017-02-13 11:00:00,52.99,53.02,52.8,52.92,150661.0,43.4608,43.4854,43.305,43.4034,150661.0
2017-02-13 11:30:00,52.92,53.02,52.87,52.88,70690.0,43.4034,43.4854,43.3624,43.3706,70690.0
2017-02-13 12:00:00,52.88,52.93,52.81,52.93,64827.0,43.3706,43.4116,43.3132,43.4116,64827.0
2017-02-13 12:30:00,52.92,52.99,52.89,52.98,90069.0,43.4034,43.4608,43.3788,43.4526,90069.0
2017-02-13 13:00:00,52.98,53.18,52.95,53.16,149355.0,43.4526,43.6166,43.428,43.6002,149355.0
2017-02-13 13:30:00,53.16,53.31,53.13,53.18,194159.0,43.6002,43.7232,43.5756,43.6166,194159.0
2017-02-13 14:00:00,53.19,53.35,53.17,53.3,170426.0,43.6248,43.756,43.6084,43.715,170426.0
2017-02-13 14:30:00,53.3,53.34,53.19,53.25,135598.0,43.715,43.7478,43.6248,43.674,135598.0
2017-02-13 15:00:00,53.25,53.32,53.24,53.27,194109.0,43.674,43.7314,43.6658,43.6904,194109.0
2017-02-13 15:30:00,53.27,53.31,53.13,53.15,714397.0,43.6904,43.7232,43.5756,43.592,714397.0
2017-02-14 09:30:00,53.8,54.26,53.38,53.53,708003.0,44.1251,44.5024,43.7807,43.9037,708003.0
2017-02-14 10:00:00,53.52,53.53,53.16,53.32,298190.0,43.8955,43.9037,43.6002,43.7314,298190.0
2017-02-14 10:30:00,53.31,53.33,52.84,53.21,376803.0,43.7232,43.7396,43.3378,43.6412,376803.0
2017-02-14 11:00:00,53.21,53.24,53.0,53.02,175019.0,43.6412,43.6658,43.469,43.4854,175019.0
2017-02-14 11:30:00,53.03,53.06,52.9,53.01,132343.0,43.4936,43.5182,43.387,43.4772,132343.0
2017-02-14 12:00:00,53.0,53.02,52.91,52.92,73600.0,43.469,43.4854,43.3952,43.4034,73600.0
2017-02-14 12:30:00,52.92,53.12,52.91,53.11,86703.0,43.4034,43.5674,43.3952,43.5592,86703.0
2017-02-14 13:00:00,53.12,53.32,53.11,53.2,231984.0,43.5674,43.7314,43.5592,43.633,231984.0
2017-02-14 13:30:00,53.19,53.22,53.05,53.06,117838.0,43.6248,43.6494,43.51,43.5182,117838.0
2017-02-14 14:00:00,53.06,53.15,52.95,52.96,121073.0,43.5182,43.592,43.428,43.4362,121073.0
2017-02-14 14:30:00,52.96,52.97,52.81,52.81,110016.0,43.4362,43.4444,43.3132,43.3132,110016.0
2017-02-14 15:00:00,52.82,52.94,52.78,52.92,177450.0,43.3214,43.4198,43.2886,43.4034,177450.0
2017-02-14 15:30:00,52.93,53.11,52.92,53.05,411041.0,43.4116,43.5592,43.4034,43.51,411041.0
2017-02-15 09:30:00,53.1,53.24,52.74,52.85,327875.0,43.551,43.6658,43.2557,43.346,327875.0
2017-02-15 10:00:00,52.84,53.03,52.73,53.02,220268.0,43.3378,43.4936,43.2475,43.4854,220268.0
2017-02-15 10:30:00,53.03,53.1,52.8,52.97,151586.0,43.4936,43.551,43.305,43.4444,151586.0
2017-02-15 11:00:00,52.97,53.13,52.96,53.0,110850.0,43.4444,43.5756,43.4362,43.469,110850.0
2017-02-15 11:30:00,53.0,53.17,52.87,53.14,239606.0,43.469,43.6084,43.3624,43.5838,239606.0
2017-02-15 12:00:00,53.14,53.18,53.11,53.16,92968.0,43.5838,43.6166,43.5592,43.6002,92968.0
2017-02-15 12:30:00,53.16,53.18,53.11,53.13,111216.0,43.6002,43.6166,43.5592,43.5756,111216.0
2017-02-15 13:00:00,53.13,53.16,53.12,53.13,90357.0,43.5756,43.6002,43.5674,43.5756,90357.0
2017-02-15 13:30:00,53.13,53.14,53.04,53.1,107214.0,43.5756,43.5838,43.5018,43.551,107214.0
2017-02-15 14:00:00,53.1,53.11,53.0,53.0,132695.0,43.551,43.5592,43.469,43.469,132695.0
2017-02-15 14:30:00,53.01,53.18,53.0,53.12,139897.0,43.4772,43.6166,43.469,43.5674,139897.0
2017-02-15 15:00:00,53.13,53.17,53.06,53.11,183684.0,43.5756,43.6084,43.5182,43.5592,183684.0
2017-02-15 15:30:00,53.12,53.16,52.99,53.01,452379.0,43.5674,43.6002,43.4608,43.4772,452379.0
2017-02-16 09:30:00,53.08,53.1,52.46,52.65,466811.0,43.5346,43.551,43.0261,43.1819,466811.0
2017-02-16 10:00:00,52.66,52.68,52.3,52.6,470585.0,43.1901,43.2065,42.8949,43.1409,470585.0
2017-02-16 10:30:00,52.6,52.6,52.26,52.41,286948.0,43.1409,43.1409,42.8621,42.9851,286948.0
2017-02-16 11:00:00,52.43,52.63,52.22,52.4,349760.0,43.0015,43.1655,42.8293,42.9769,349760.0
2017-02-16 11:30:00,52.41,52.58,52.27,52.36,183451.0,42.9851,43.1245,42.8703,42.9441,183451.0
2017-02-16 12:00:00,52.35,52.36,52.18,52.32,211425.0,42.9359,42.9441,42.7965,42.9113,211425.0
2017-02-16 12:30:00,52.31,52.37,52.23,52.26,223541.0,42.9031,42.9523,42.8375,42.8621,223541.0
2017-02-16 13:00:00,52.26,52.34,52.21,52.34,174300.0,42.8621,42.9277,42.8211,42.9277,174300.0
2017-02-16 13:30:00,52.34,52.54,52.13,52.3,552347.0,42.9277,43.0917,42.7554,42.8949,552347.0
2017-02-16 14:00:00,52.29,52.55,52.24,52.51,377544.0,42.8867,43.0999,42.8457,43.0671,377544.0
2017-02-16 14:30:00,52.5,52.62,52.48,52.61,217747.0,43.0589,43.1573,43.0425,43.1491,217747.0
2017-02-16 15:00:00,52.61,52.61,52.52,52.58,162423.0,43.1491,43.1491,43.0753,43.1245,162423.0
2017-02-16 15:30:00,52.57,52.64,52.42,52.5,477077.0,43.1163,43.1737,42.9933,43.0589,477077.0
2017-02-17 09:30:00,52.15,52.42,52.11,52.3,220651.0,42.7718,42.9933,42.739,42.8949,220651.0
2017-02-17 10:00:00,52.3,52.34,52.16,52.22,119460.0,42.8949,42.9277,42.78,42.8293,119460.0
2017-02-17 10:30:00,52.23,52.23,52.09,52.09,367324.0,42.8375,42.8375,42.7226,42.7226,367324.0
2017-02-17 11:00:00,52.09,52.14,51.98,52.09,233060.0,42.7226,42.7636,42.6324,42.7226,233060.0
2017-02-17 11:30:00,52.09,52.15,52.04,52.11,142673.0,42.7226,42.7718,42.6816,42.739,142673.0
2017-02-17 12:00:00,52.11,52.14,52.06,52.07,85286.0,42.739,42.7636,42.698,42.7062,85286.0
2017-02-17 12:30:00,52.07,52.09,51.94,52.0,192984.0,42.7062,42.7226,42.5996,42.6488,192984.0
2017-02-17 13:00:00,52.0,52.02,51.85,51.91,159910.0,42.6488,42.6652,42.5258,42.575,159910.0
2017-02-17 13:30:00,51.92,52.0,51.9,51.95,90209.0,42.5832,42.6488,42.5668,42.6078,90209.0
2017-02-17 14:00:00,51.95,51.96,51.86,51.87,105625.0,42.6078,42.616,42.534,42.5422,105625.0
2017-02-17 14:30:00,51.88,51.94,51.86,51.92,90123.0,42.5504,42.5996,42.534,42.5832,90123.0
2017-02-17 15:00:00,51.91,52.05,51.9,52.04,136869.0,42.575,42.6898,42.5668,42.6816,136869.0
2017-02-17 15:30:00,52.05,52.05,51.96,52.04,697651.0,42.6898,42.6898,42.616,42.6816,697651.0
2017-02-21 09:30:00,52.19,52.25,51.83,51.96,251185.0,42.8047,42.8539,42.5094,42.616,251185.0
2017-02-21 10:00:00,51.96,52.19,51.94,52.05,143286.0,42.616,42.8047,42.5996,42.6898,143286.0
2017-02-21 10:30:00,52.04,52.28,52.04,52.14,107339.0,42.6816,42.8785,42.6816,42.7636,107339.0
2017-02-21 11:00:00,52.15,52.3,52.12,52.12,149387.0,42.7718,42.8949,42.7472,42.7472,149387.0
2017-02-21 11:30:00,52.12,52.13,52.04,52.09,67410.0,42.7472,42.7554,42.6816,42.7226,67410.0
2017-02-21 12:00:00,52.09,52.14,52.04,52.08,67568.0,42.7226,42.7636,42.6816,42.7144,67568.0
2017-02-21 12:30:00,52.07,52.07,51.93,51.94,99845.0,42.7062,42.7062,42.5914,42.5996,99845.0
2017-02-21 13:00:00,51.94,52.0,51.91,51.99,112606.0,42.5996,42.6488,42.575,42.6406,112606.0
2017-02-21 13:30:00,51.99,52.03,51.94,51.98,151876.0,42.6406,42.6734,42.5996,42.6324,151876.0
2017-02-21 14:00:00,51.98,52.07,51.96,51.99,157339.0,42.6324,42.7062,42.616,42.6406,157339.0
2017-02-21 14:30:00,52.0,52.04,51.94,51.94,113867.0,42.6488,42.6816,42.5996,42.5996,113867.0
2017-02-21 15:00:00,51.95,51.95,51.85,51.87,151296.0,42.6078,42.6078,42.5258,42.5422,151296.0
2017-02-21 15:30:00,51.87,52.05,51.85,52.01,380169.0,42.5422,42.6898,42.5258,42.657,380169.0
2017-02-22 09:30:00,52.04,52.1,51.71,51.73,229201.0,42.6816,42.7308,42.411,42.4274,229201.0
2017-02-22 10:00:00,51.73,51.83,51.69,51.78,149500.0,42.4274,42.5094,42.3946,42.4684,149500.0
2017-02-22 10:30:00,51.77,51.86,51.7,51.85,133529.0,42.4602,42.534,42.4028,42.5258,133529.0
2017-02-22 11:00:00,51.84,51.91,51.78,51.81,134301.0,42.5176,42.575,42.4684,42.493,134301.0
2017-02-22 11:30:00,51.8,51.87,51.7,51.77,74983.0,42.4848,42.5422,42.4028,42.4602,74983.0
2017-02-22 12:00:00,51.76,51.85,51.74,51.8,106527.0,42.452,42.5258,42.4356,42.4848,106527.0
2017-02-22 12:30:00,51.81,51.84,51.8,51.83,49303.0,42.493,42.5176,42.4848,42.5094,49303.0
2017-02-22 13:00:00,51.83,51.83,51.76,51.8,42224.0,42.5094,42.5094,42.452,42.4848,42224.0
2017-02-22 13:30:00,51.8,51.82,51.76,51.76,42414.0,42.4848,42.5012,42.452,42.452,42414.0
2017-02-22 14:00:00,51.76,51.83,51.71,51.82,74321.0,42.452,42.5094,42.411,42.5012,74321.0
2017-02-22 14:30:00,51.82,51.92,51.8,51.89,244030.0,42.5012,42.5832,42.4848,42.5586,244030.0
2017-02-22 15:00:00,51.89,51.99,51.87,51.98,169780.0,42.5586,42.6406,42.5422,42.6324,169780.0
2017-02-22 15:30:00,51.98,51.99,51.94,51.97,272098.0,42.6324,42.6406,42.5996,42.6242,272098.0
2017-02-23 09:30:00,52.08,52.35,51.92,52.34,222697.0,42.7144,42.9359,42.5832,42.9277,222697.0
2017-02-23 10:00:00,52.36,52.36,52.04,52.13,169106.0,42.9441,42.9441,42.6816,42.7554,169106.0
2017-02-23 10:30:00,52.12,52.14,52.0,52.02,124378.0,42.7472,42.7636,42.6488,42.6652,124378.0
2017-02-23 11:00:00,52.02,52.05,51.82,51.85,160378.0,42.6652,42.6898,42.5012,42.5258,160378.0
2017-02-23 11:30:00,51.85,52.08,51.82,52.03,150686.0,42.5258,42.7144,42.5012,42.6734,150686.0
2017-02-23 12:00:00,52.03,52.12,52.02,52.07,73194.0,42.6734,42.7472,42.6652,42.7062,73194.0
2017-02-23 12:30:00,52.07,52.18,51.97,51.98,125049.0,42.7062,42.7965,42.6242,42.6324,125049.0
2017-02-23 13:00:00,51.99,52.02,51.82,51.82,144564.0,42.6406,42.6652,42.5012,42.5012,144564.0
2017-02-23 13:30:00,51.83,51.94,51.82,51.89,117084.0,42.5094,42.5996,42.5012,42.5586,117084.0
2017-02-23 14:00:00,51.9,51.95,51.81,51.82,100977.0,42.5668,42.6078,42.493,42.5012,100977.0
2017-02-23 14:30:00,51.82,51.87,51.79,51.81,102162.0,42.5012,42.5422,42.4766,42.493,102162.0
2017-02-23 15:00:00,51.81,51.87,51.77,51.8,165158.0,42.493,42.5422,42.4602,42.4848,165158.0
2017-02-23 15:30:00,51.8,51.81,51.7,51.75,412486.0,42.4848,42.493,42.4028,42.4438,412486.0
2017-02-24 09:30:00,51.52,52.13,51.35,52.02,686746.0,42.2551,42.7554,42.1157,42.6652,686746.0
2017-02-24 10:00:00,52.02,52.13,51.95,52.06,160049.0,42.6652,42.7554,42.6078,42.698,160049.0
2017-02-24 10:30:00,52.05,52.15,52.04,52.13,197965.0,42.6898,42.7718,42.6816,42.7554,197965.0
2017-02-24 11:00:00,52.13,52.14,51.98,52.09,170382.0,42.7554,42.7636,42.6324,42.7226,170382.0
2017-02-24 11:30:00,52.08,52.1,52.0,52.1,105272.0,42.7144,42.7308,42.6488,42.7308,105272.0
2017-02-24 12:00:00,52.1,52.13,52.06,52.1,85355.0,42.7308,42.7554,42.698,42.7308,85355.0
2017-02-24 12:30:00,52.1,52.13,52.03,52.09,54093.0,42.7308,42.7554,42.6734,42.7226,54093.0
2017-02-24 13:00:00,52.09,52.1,51.98,51.99,54048.0,42.7226,42.7308,42.6324,42.6406,54048.0
2017-02-24 13:30:00,51.99,52.05,51.98,52.04,51269.0,42.6406,42.6898,42.6324,42.6816,51269.0
2017-02-24 14:00:00,52.04,52.06,52.0,52.03,45380.0,42.6816,42.698,42.6488,42.6734,45380.0
2017-02-24 14:30:00,52.03,52.05,51.99,52.05,51028.0,42.6734,42.6898,42.6406,42.6898,51028.0
2017-02-24 15:00:00,52.05,52.14,52.03,52.14,85230.0,42.6898,42.7636,42.6734,42.7636,85230.0
2017-02-24 15:30:00,52.14,52.2,52.12,52.18,318254.0,42.7636,42.8129,42.7472,42.7965,318254.0
2017-02-27 09:30:00,52.17,52.68,51.9,52.62,473722.0,42.7882,43.2065,42.5668,43.1573,473722.0
2017-02-27 10:00:00,52.62,52.75,52.53,52.72,416513.0,43.1573,43.2639,43.0835,43.2393,416513.0
2017-02-27 10:30:00,52.72,52.77,52.6,52.67,200078.0,43.2393,43.2804,43.1409,43.1983,200078.0
2017-02-27 11:00:00,52.68,52.75,52.61,52.71,190312.0,43.2065,43.2639,43.1491,43.2311,190312.0
2017-02-27 11:30:00,52.71,52.9,52.69,52.84,137112.0,43.2311,43.387,43.2147,43.3378,137112.0
2017-02-27 12:00:00,52.83,52.95,52.8,52.82,185543.0,43.3296,43.428,43.305,43.3214,185543.0
2017-02-27 12:30:00,52.82,52.83,52.69,52.75,162198.0,43.3214,43.3296,43.2147,43.2639,162198.0
2017-02-27 13:00:00,52.76,52.88,52.73,52.84,101592.0,43.2721,43.3706,43.2475,43.3378,101592.0
2017-02-27 13:30:00,52.84,52.98,52.83,52.88,252351.0,43.3378,43.4526,43.3296,43.3706,252351.0
2017-02-27 14:00:00,52.88,52.93,52.83,52.92,94647.0,43.3706,43.4116,43.3296,43.4034,94647.0
2017-02-27 14:30:00,52.91,52.92,52.75,52.76,106078.0,43.3952,43.4034,43.2639,43.2721,106078.0
2017-02-27 15:00:00,52.76,52.86,52.75,52.82,107372.0,43.2721,43.3542,43.2639,43.3214,107372.0
2017-02-27 15:30:00,52.83,52.92,52.82,52.9,446733.0,43.3296,43.4034,43.3214,43.387,446733.0
2017-02-28 09:30:00,52.9,53.21,52.8,53.21,230758.0,43.387,43.6412,43.305,43.6412,230758.0
2017-02-28 10:00:00,53.19,53.19,53.01,53.15,147185.0,43.6248,43.6248,43.4772,43.592,147185.0
2017-02-28 10:30:00,53.16,53.32,53.09,53.3,162476.0,43.6002,43.7314,43.5428,43.715,162476.0
2017-02-28 11:00:00,53.3,53.4,53.24,53.37,151893.0,43.715,43.7971,43.6658,43.7725,151893.0
2017-02-28 11:30:00,53.36,53.36,53.24,53.3,137540.0,43.7643,43.7643,43.6658,43.715,137540.0
2017-02-28 12:00:00,53.3,53.4,53.26,53.32,237763.0,43.715,43.7971,43.6822,43.7314,237763.0
2017-02-28 12:30:00,53.32,53.32,53.15,53.18,112870.0,43.7314,43.7314,43.592,43.6166,112870.0
2017-02-28 13:00:00,53.18,53.26,53.1,53.13,77468.0,43.6166,43.6822,43.551,43.5756,77468.0
2017-02-28 13:30:00,53.14,53.14,53.04,53.09,73033.0,43.5838,43.5838,43.5018,43.5428,73033.0
2017-02-28 14:00:00,53.09,53.1,52.94,52.99,115236.0,43.5428,43.551,43.4198,43.4608,115236.0
2017-02-28 14:30:00,52.99,53.06,52.96,53.03,85757.0,43.4608,43.5182,43.4362,43.4936,85757.0
2017-02-28 15:00:00,53.02,53.03,52.93,52.95,132036.0,43.4854,43.4936,43.4116,43.428,132036.0
2017-02-28 15:30:00,52.95,52.99,52.9,52.96,460877.0,43.428,43.4608,43.387,43.4362,460877.0
2017-03-01 09:30:00,54.65,54.96,54.42,54.64,1304874.0,44.8223,45.0765,44.6336,44.8141,1304874.0
2017-03-01 10:00:00,54.63,54.95,54.54,54.89,571677.0,44.8059,45.0683,44.7321,45.0191,571677.0
2017-03-01 10:30:00,54.88,54.88,54.56,54.59,413810.0,45.0109,45.0109,44.7485,44.7731,413810.0
2017-03-01 11:00:00,54.59,54.7,54.59,54.65,351608.0,44.7731,44.8633,44.7731,44.8223,351608.0
2017-03-01 11:30:00,54.65,54.75,54.64,54.66,343248.0,44.8223,44.9043,44.8141,44.8305,343248.0
2017-03-01 12:00:00,54.66,54.89,54.63,54.88,391930.0,44.8305,45.0191,44.8059,45.0109,391930.0
2017-03-01 12:30:00,54.88,55.18,54.83,55.14,581879.0,45.0109,45.257,44.9699,45.2242,581879.0
2017-03-01 13:00:00,55.13,55.25,55.11,55.23,347993.0,45.216,45.3144,45.1995,45.298,347993.0
2017-03-01 13:30:00,55.22,55.33,55.13,55.17,422396.0,45.2898,45.38,45.216,45.2488,422396.0
2017-03-01 14:00:00,55.2,55.26,55.06,55.22,267440.0,45.2734,45.3226,45.1585,45.2898,267440.0
2017-03-01 14:30:00,55.23,55.28,55.17,55.27,238685.0,45.298,45.339,45.2488,45.3308,238685.0
2017-03-01 15:00:00,55.26,55.27,55.07,55.14,285345.0,45.3226,45.3308,45.1667,45.2242,285345.0
2017-03-01 15:30:00,55.13,55.16,54.89,54.97,1142661.0,45.216,45.2406,45.0191,45.0847,1142661.0
2017-03-02 09:30:00,54.9,54.9,54.18,54.18,631210.0,45.0273,45.0273,44.4368,44.4368,631210.0
2017-03-02 10:00:00,54.16,54.28,53.84,53.85,606685.0,44.4204,44.5188,44.1579,44.1661,606685.0
2017-03-02 10:30:00,53.85,54.01,53.79,53.84,337127.0,44.1661,44.2974,44.1169,44.1579,337127.0
2017-03-02 11:00:00,53.85,53.92,53.77,53.77,213706.0,44.1661,44.2235,44.1005,44.1005,213706.0
2017-03-02 11:30:00,53.78,53.8,53.49,53.7,448472.0,44.1087,44.1251,43.8709,44.0431,448472.0
2017-03-02 12:00:00,53.69,53.77,53.6,53.64,261298.0,44.0349,44.1005,43.9611,43.9939,261298.0
2017-03-02 12:30:00,53.64,53.66,53.51,53.53,178399.0,43.9939,44.0103,43.8873,43.9037,178399.0
2017-03-02 13:00:00,53.53,53.55,53.31,53.44,231128.0,43.9037,43.9201,43.7232,43.8299,231128.0
2017-03-02 13:30:00,53.44,53.55,53.43,53.53,112943.0,43.8299,43.9201,43.8217,43.9037,112943.0
2017-03-02 14:00:00,53.53,53.59,53.5,53.56,83722.0,43.9037,43.9529,43.8791,43.9283,83722.0
2017-03-02 14:30:00,53.57,53.72,53.57,53.72,146204.0,43.9365,44.0595,43.9365,44.0595,146204.0
2017-03-02 15:00:00,53.72,53.72,53.57,53.61,113080.0,44.0595,44.0595,43.9365,43.9693,113080.0
2017-03-02 15:30:00,53.61,53.71,53.55,53.66,621265.0,43.9693,44.0513,43.9201,44.0103,621265.0
2017-03-03 09:30:00,53.53,53.71,53.24,53.46,403927.0,43.9037,44.0513,43.6658,43.8463,403927.0
2017-03-03 10:00:00,53.45,53.45,53.19,53.24,169979.0,43.8381,43.8381,43.6248,43.6658,169979.0
2017-03-03 10:30:00,53.24,53.28,53.08,53.18,236083.0,43.6658,43.6986,43.5346,43.6166,236083.0
2017-03-03 11:00:00,53.19,53.33,53.14,53.16,213075.0,43.6248,43.7396,43.5838,43.6002,213075.0
2017-03-03 11:30:00,53.15,53.2,53.09,53.13,160681.0,43.592,43.633,43.5428,43.5756,160681.0
2017-03-03 12:00:00,53.13,53.26,53.13,53.24,132741.0,43.5756,43.6822,43.5756,43.6658,132741.0
2017-03-03 12:30:00,53.24,53.37,53.22,53.34,212474.0,43.6658,43.7725,43.6494,43.7478,212474.0
2017-03-03 13:00:00,53.34,53.37,53.17,53.26,143303.0,43.7478,43.7725,43.6084,43.6822,143303.0
2017-03-03 13:30:00,53.26,53.41,53.2,53.38,143899.0,43.6822,43.8053,43.633,43.7807,143899.0
2017-03-03 14:00:00,53.38,53.44,53.28,53.43,192701.0,43.7807,43.8299,43.6986,43.8217,192701.0
2017-03-03 14:30:00,53.42,53.53,53.42,53.53,94872.0,43.8135,43.9037,43.8135,43.9037,94872.0
2017-03-03 15:00:00,53.52,53.82,53.51,53.78,198166.0,43.8955,44.1415,43.8873,44.1087,198166.0
2017-03-03 15:30:00,53.78,53.91,53.77,53.82,452167.0,44.1087,44.2153,44.1005,44.1415,452167.0
2017-03-06 09:30:00,53.71,54.37,53.68,54.35,339489.0,44.0513,44.5926,44.0267,44.5762,339489.0
2017-03-06 10:00:00,54.37,54.45,54.15,54.43,263626.0,44.5926,44.6582,44.4122,44.6418,263626.0
2017-03-06 10:30:00,54.43,54.5,54.31,54.4,246384.0,44.6418,44.6992,44.5434,44.6172,246384.0
2017-03-06 11:00:00,54.39,54.39,54.19,54.23,182855.0,44.609,44.609,44.445,44.4778,182855.0
2017-03-06 11:30:00,54.23,54.26,54.05,54.15,174513.0,44.4778,44.5024,44.3302,44.4122,174513.0
2017-03-06 12:00:00,54.15,54.2,54.04,54.09,92934.0,44.4122,44.4532,44.322,44.363,92934.0
2017-03-06 12:30:00,54.09,54.31,54.09,54.3,188672.0,44.363,44.5434,44.363,44.5352,188672.0
2017-03-06 13:00:00,54.3,54.42,54.23,54.41,170451.0,44.5352,44.6336,44.4778,44.6254,170451.0
2017-03-06 13:30:00,54.4,54.52,54.35,54.36,215166.0,44.6172,44.7156,44.5762,44.5844,215166.0
2017-03-06 14:00:00,54.36,54.45,54.35,54.35,79480.0,44.5844,44.6582,44.5762,44.5762,79480.0
2017-03-06 14:30:00,54.36,54.41,54.33,54.4,108769.0,44.5844,44.6254,44.5598,44.6172,108769.0
2017-03-06 15:00:00,54.4,54.48,54.39,54.45,152799.0,44.6172,44.6828,44.609,44.6582,152799.0
2017-03-06 15:30:00,54.45,54.49,54.3,54.31,369581.0,44.6582,44.691,44.5352,44.5434,369581.0
2017-03-07 09:30:00,54.25,54.36,53.96,54.09,835597.0,44.4942,44.5844,44.2564,44.363,835597.0
2017-03-07 10:00:00,54.08,54.16,53.94,54.13,206904.0,44.3548,44.4204,44.2399,44.3958,206904.0
2017-03-07 10:30:00,54.13,54.22,54.04,54.07,172267.0,44.3958,44.4696,44.322,44.3466,172267.0
2017-03-07 11:00:00,54.08,54.08,54.0,54.01,163633.0,44.3548,44.3548,44.2892,44.2974,163633.0
2017-03-07 11:30:00,54.01,54.01,53.85,53.95,256098.0,44.2974,44.2974,44.1661,44.2482,256098.0
2017-03-07 12:00:00,53.95,53.99,53.88,53.91,107997.0,44.2482,44.281,44.1907,44.2153,107997.0
2017-03-07 12:30:00,53.91,54.04,53.91,54.04,112064.0,44.2153,44.322,44.2153,44.322,112064.0
2017-03-07 13:00:00,54.02,54.12,54.0,54.05,96787.0,44.3056,44.3876,44.2892,44.3302,96787.0
2017-03-07 13:30:00,54.05,54.29,54.02,54.23,179401.0,44.3302,44.527,44.3056,44.4778,179401.0
2017-03-07 14:00:00,54.23,54.28,54.16,54.28,130028.0,44.4778,44.5188,44.4204,44.5188,130028.0
2017-03-07 14:30:00,54.27,54.36,54.22,54.34,104054.0,44.5106,44.5844,44.4696,44.568,104054.0
2017-03-07 15:00:00,54.34,54.36,54.29,54.3,134406.0,44.568,44.5844,44.527,44.5352,134406.0
2017-03-07 15:30:00,54.3,54.33,54.27,54.3,422537.0,44.5352,44.5598,44.5106,44.5352,422537.0
2017-03-08 09:30:00,54.27,54.62,54.21,54.46,150741.0,44.5106,44.7977,44.4614,44.6664,150741.0
2017-03-08 10:00:00,54.48,54.54,54.31,54.34,114774.0,44.6828,44.7321,44.5434,44.568,114774.0
2017-03-08 10:30:00,54.34,54.4,54.2,54.36,93728.0,44.568,44.6172,44.4532,44.5844,93728.0
2017-03-08 11:00:00,54.36,54.43,54.29,54.42,70514.0,44.5844,44.6418,44.527,44.6336,70514.0
2017-03-08 11:30:00,54.41,54.49,54.36,54.47,103044.0,44.6254,44.691,44.5844,44.6746,103044.0
2017-03-08 12:00:00,54.47,54.48,54.39,54.45,80721.0,44.6746,44.6828,44.609,44.6582,80721.0
2017-03-08 12:30:00,54.45,54.45,54.29,54.31,43375.0,44.6582,44.6582,44.527,44.5434,43375.0
2017-03-08 13:00:00,54.31,54.41,54.3,54.32,62756.0,44.5434,44.6254,44.5352,44.5516,62756.0
2017-03-08 13:30:00,54.32,54.4,54.22,54.27,131330.0,44.5516,44.6172,44.4696,44.5106,131330.0
2017-03-08 14:00:00,54.27,54.28,54.1,54.14,67261.0,44.5106,44.5188,44.3712,44.404,67261.0
2017-03-08 14:30:00,54.13,54.18,54.09,54.11,148710.0,44.3958,44.4368,44.363,44.3794,148710.0
2017-03-08 15:00:00,54.1,54.12,54.03,54.05,129659.0,44.3712,44.3876,44.3138,44.3302,129659.0
2017-03-08 15:30:00,54.05,54.06,53.95,53.97,612346.0,44.3302,44.3384,44.2482,44.2646,612346.0
2017-03-09 09:30:00,53.95,54.2,53.65,53.65,258826.0,44.2482,44.4532,44.0021,44.0021,258826.0
2017-03-09 10:00:00,53.65,53.93,53.65,53.79,200989.0,44.0021,44.2317,44.0021,44.1169,200989.0
2017-03-09 10:30:00,53.8,53.88,53.77,53.79,164857.0,44.1251,44.1907,44.1005,44.1169,164857.0
2017-03-09 11:00:00,53.8,53.83,53.75,53.79,118949.0,44.1251,44.1497,44.0841,44.1169,118949.0
2017-03-09 11:30:00,53.8,53.87,53.64,53.66,179191.0,44.1251,44.1825,43.9939,44.0103,179191.0
2017-03-09 12:00:00,53.67,53.7,53.56,53.59,96617.0,44.0185,44.0431,43.9283,43.9529,96617.0
2017-03-09 12:30:00,53.6,53.72,53.57,53.72,86610.0,43.9611,44.0595,43.9365,44.0595,86610.0
2017-03-09 13:00:00,53.71,53.78,53.66,53.67,84407.0,44.0513,44.1087,44.0103,44.0185,84407.0
2017-03-09 13:30:00,53.66,53.66,53.52,53.56,102301.0,44.0103,44.0103,43.8955,43.9283,102301.0
2017-03-09 14:00:00,53.57,53.57,53.38,53.44,120999.0,43.9365,43.9365,43.7807,43.8299,120999.0
2017-03-09 14:30:00,53.44,53.48,53.42,53.45,108569.0,43.8299,43.8627,43.8135,43.8381,108569.0
2017-03-09 15:00:00,53.46,53.66,53.45,53.65,153355.0,43.8463,44.0103,43.8381,44.0021,153355.0
2017-03-09 15:30:00,53.65,53.8,53.62,53.73,418270.0,44.0021,44.1251,43.9775,44.0677,418270.0
2017-03-10 09:30:00,53.97,54.44,53.95,54.38,319105.0,44.2646,44.65,44.2482,44.6008,319105.0
2017-03-10 10:00:00,54.38,54.45,54.31,54.36,152960.0,44.6008,44.6582,44.5434,44.5844,152960.0
2017-03-10 10:30:00,54.36,54.4,54.0,54.09,175258.0,44.5844,44.6172,44.2892,44.363,175258.0
2017-03-10 11:00:00,54.09,54.17,53.98,54.16,135394.0,44.363,44.4286,44.2728,44.4204,135394.0
2017-03-10 11:30:00,54.17,54.21,54.04,54.04,90056.0,44.4286,44.4614,44.322,44.322,90056.0
2017-03-10 12:00:00,54.04,54.15,54.02,54.11,149761.0,44.322,44.4122,44.3056,44.3794,149761.0
2017-03-10 12:30:00,54.11,54.17,54.09,54.15,118173.0,44.3794,44.4286,44.363,44.4122,118173.0
2017-03-10 13:00:00,54.14,54.15,54.08,54.11,81374.0,44.404,44.4122,44.3548,44.3794,81374.0
2017-03-10 13:30:00,54.11,54.14,54.03,54.1,116595.0,44.3794,44.404,44.3138,44.3712,116595.0
2017-03-10 14:00:00,54.1,54.15,54.06,54.11,191992.0,44.3712,44.4122,44.3384,44.3794,191992.0
2017-03-10 14:30:00,54.11,54.13,54.07,54.13,80590.0,44.3794,44.3958,44.3466,44.3958,80590.0
2017-03-10 15:00:00,54.13,54.27,54.12,54.26,118234.0,44.3958,44.5106,44.3876,44.5024,118234.0
2017-03-10 15:30:00,54.26,54.34,54.19,54.21,506817.0,44.5024,44.568,44.445,44.4614,506817.0
2017-03-13 09:30:00,54.39,54.94,54.39,54.62,400125.0,44.609,45.0601,44.609,44.7977,400125.0
2017-03-13 10:00:00,54.62,54.65,54.38,54.43,165240.0,44.7977,44.8223,44.6008,44.6418,165240.0
2017-03-13 10:30:00,54.43,54.88,54.43,54.88,217417.0,44.6418,45.0109,44.6418,45.0109,217417.0
2017-03-13 11:00:00,54.87,55.18,54.84,55.11,446621.0,45.0027,45.257,44.9781,45.1995,446621.0
2017-03-13 11:30:00,55.11,55.15,55.01,55.05,128501.0,45.1995,45.2324,45.1175,45.1503,128501.0
2017-03-13 12:00:00,55.05,55.1,54.99,55.1,112108.0,45.1503,45.1913,45.1011,45.1913,112108.0
2017-03-13 12:30:00,55.11,55.23,55.01,55.17,212360.0,45.1995,45.298,45.1175,45.2488,212360.0
2017-03-13 13:00:00,55.18,55.18,55.03,55.12,146468.0,45.257,45.257,45.1339,45.2077,146468.0
2017-03-13 13:30:00,55.12,55.39,55.05,55.34,218447.0,45.2077,45.4292,45.1503,45.3882,218447.0
2017-03-13 14:00:00,55.35,55.42,55.16,55.21,226139.0,45.3964,45.4538,45.2406,45.2816,226139.0
2017-03-13 14:30:00,55.21,55.41,55.2,55.38,158603.0,45.2816,45.4456,45.2734,45.421,158603.0
2017-03-13 15:00:00,55.38,55.44,55.31,55.41,297542.0,45.421,45.4702,45.3636,45.4456,297542.0
2017-03-13 15:30:00,55.41,55.42,55.12,55.19,708059.0,45.4456,45.4538,45.2077,45.2652,708059.0
2017-03-14 09:30:00,55.16,56.0,55.0,55.97,483675.0,45.2406,45.9295,45.1093,45.9049,483675.0
2017-03-14 10:00:00,55.98,56.07,55.5,55.51,494922.0,45.9131,45.9869,45.5194,45.5276,494922.0
2017-03-14 10:30:00,55.52,55.67,55.35,55.58,251483.0,45.5358,45.6588,45.3964,45.585,251483.0
2017-03-14 11:00:00,55.57,55.57,55.21,55.46,214904.0,45.5768,45.5768,45.2816,45.4866,214904.0
2017-03-14 11:30:00,55.47,55.73,55.45,55.6,171773.0,45.4948,45.7081,45.4784,45.6014,171773.0
2017-03-14 12:00:00,55.6,55.65,55.37,55.64,126076.0,45.6014,45.6424,45.4128,45.6342,126076.0
2017-03-14 12:30:00,55.64,55.81,55.62,55.8,183944.0,45.6342,45.7737,45.6178,45.7655,183944.0
2017-03-14 13:00:00,55.8,55.94,55.79,55.82,267997.0,45.7655,45.8803,45.7573,45.7819,267997.0
2017-03-14 13:30:00,55.8,55.84,55.5,55.6,182367.0,45.7655,45.7983,45.5194,45.6014,182367.0
2017-03-14 14:00:00,55.6,55.73,55.51,55.54,142767.0,45.6014,45.7081,45.5276,45.5522,142767.0
2017-03-14 14:30:00,55.54,55.62,55.53,55.61,128455.0,45.5522,45.6178,45.544,45.6096,128455.0
2017-03-14 15:00:00,55.62,55.69,55.61,55.66,144546.0,45.6178,45.6752,45.6096,45.6506,144546.0
2017-03-14 15:30:00,55.66,55.68,55.51,55.55,519096.0,45.6506,45.667,45.5276,45.5604,519096.0
2017-03-15 09:30:00,55.7,55.73,55.31,55.51,236084.0,45.6834,45.7081,45.3636,45.5276,236084.0
2017-03-15 10:00:00,55.5,55.67,55.45,55.65,168305.0,45.5194,45.6588,45.4784,45.6424,168305.0
2017-03-15 10:30:00,55.64,55.71,55.58,55.66,115226.0,45.6342,45.6916,45.585,45.6506,115226.0
2017-03-15 11:00:00,55.66,55.76,55.61,55.69,111804.0,45.6506,45.7327,45.6096,45.6752,111804.0
2017-03-15 11:30:00,55.71,55.91,55.71,55.8,124472.0,45.6916,45.8557,45.6916,45.7655,124472.0
2017-03-15 12:00:00,55.8,56.01,55.8,55.92,203853.0,45.7655,45.9377,45.7655,45.8639,203853.0
2017-03-15 12:30:00,55.92,56.04,55.9,56.04,183500.0,45.8639,45.9623,45.8475,45.9623,183500.0
2017-03-15 13:00:00,56.04,56.05,55.95,55.98,123944.0,45.9623,45.9705,45.8885,45.9131,123944.0
2017-03-15 13:30:00,55.98,56.03,55.83,55.88,98681.0,45.9131,45.9541,45.7901,45.8311,98681.0
2017-03-15 14:00:00,55.89,56.28,55.88,56.02,398750.0,45.8393,46.1591,45.8311,45.9459,398750.0
2017-03-15 14:30:00,56.02,56.19,55.93,56.15,304509.0,45.9459,46.0853,45.8721,46.0525,304509.0
2017-03-15 15:00:00,56.17,56.2,55.99,56.12,253574.0,46.0689,46.0935,45.9213,46.0279,253574.0
2017-03-15 15:30:00,56.12,56.23,56.1,56.11,485338.0,46.0279,46.1181,46.0115,46.0197,485338.0
2017-03-16 09:30:00,56.01,56.03,55.19,55.32,618510.0,45.9377,45.9541,45.2652,45.3718,618510.0
2017-03-16 10:00:00,55.32,55.95,55.31,55.91,452291.0,45.3718,45.8885,45.3636,45.8557,452291.0
2017-03-16 10:30:00,55.91,55.92,55.65,55.8,244865.0,45.8557,45.8639,45.6424,45.7655,244865.0
2017-03-16 11:00:00,55.8,55.83,55.66,55.83,336321.0,45.7655,45.7901,45.6506,45.7901,336321.0
2017-03-16 11:30:00,55.83,56.34,55.82,56.25,410606.0,45.7901,46.2084,45.7819,46.1345,410606.0
2017-03-16 12:00:00,56.25,56.41,56.21,56.39,211792.0,46.1345,46.2658,46.1017,46.2494,211792.0
2017-03-16 12:30:00,56.38,56.65,56.32,56.59,317048.0,46.2412,46.4626,46.192,46.4134,317048.0
2017-03-16 13:00:00,56.59,56.74,56.49,56.51,347987.0,46.4134,46.5364,46.3314,46.3478,347987.0
2017-03-16 13:30:00,56.51,56.61,55.98,56.53,525866.0,46.3478,46.4298,45.9131,46.3642,525866.0
2017-03-16 14:00:00,56.54,56.62,56.51,56.58,179640.0,46.3724,46.438,46.3478,46.4052,179640.0
2017-03-16 14:30:00,56.57,56.62,56.46,56.51,278193.0,46.397,46.438,46.3068,46.3478,278193.0
2017-03-16 15:00:00,56.5,56.54,56.41,56.46,292685.0,46.3396,46.3724,46.2658,46.3068,292685.0
2017-03-16 15:30:00,56.45,56.56,56.28,56.52,941743.0,46.2986,46.3888,46.1591,46.356,941743.0
2017-03-17 09:30:00,56.66,56.85,56.42,56.83,313784.0,46.4708,46.6266,46.274,46.6102,313784.0
2017-03-17 10:00:00,56.81,57.02,56.79,56.93,293702.0,46.5938,46.7661,46.5774,46.6923,293702.0
2017-03-17 10:30:00,56.93,57.03,56.88,56.89,268034.0,46.6923,46.7743,46.6512,46.6594,268034.0
2017-03-17 11:00:00,56.89,56.9,56.56,56.66,173482.0,46.6594,46.6677,46.3888,46.4708,173482.0
2017-03-17 11:30:00,56.67,56.87,56.65,56.77,154860.0,46.479,46.643,46.4626,46.561,154860.0
2017-03-17 12:00:00,56.77,57.01,56.75,57.01,218265.0,46.561,46.7579,46.5446,46.7579,218265.0
2017-03-17 12:30:00,57.0,57.25,57.0,57.22,267641.0,46.7497,46.9547,46.7497,46.9301,267641.0
2017-03-17 13:00:00,57.23,57.4,57.22,57.35,227030.0,46.9383,47.0777,46.9301,47.0367,227030.0
2017-03-17 13:30:00,57.36,57.38,57.29,57.35,225600.0,47.0449,47.0613,46.9875,47.0367,225600.0
2017-03-17 14:00:00,57.35,57.37,57.24,57.35,238046.0,47.0367,47.0531,46.9465,47.0367,238046.0
2017-03-17 14:30:00,57.35,57.5,57.33,57.46,302253.0,47.0367,47.1598,47.0203,47.1269,302253.0
2017-03-17 15:00:00,57.46,57.5,57.32,57.48,419935.0,47.1269,47.1598,47.0121,47.1433,419935.0
2017-03-17 15:30:00,57.48,57.49,57.1,57.16,1013842.0,47.1433,47.1516,46.8317,46.8809,1013842.0
2017-03-20 09:30:00,57.48,57.92,57.21,57.73,566099.0,47.1433,47.5042,46.9219,47.3484,566099.0
2017-03-20 10:00:00,57.75,57.88,57.66,57.72,411961.0,47.3648,47.4714,47.291,47.3402,411961.0
2017-03-20 10:30:00,57.73,57.78,57.57,57.68,391480.0,47.3484,47.3894,47.2172,47.3074,391480.0
2017-03-20 11:00:00,57.69,57.73,57.46,57.68,379716.0,47.3156,47.3484,47.1269,47.3074,379716.0
2017-03-20 11:30:00,57.67,57.71,57.47,57.47,281182.0,47.2992,47.332,47.1351,47.1351,281182.0
2017-03-20 12:00:00,57.45,57.49,57.25,57.34,382427.0,47.1187,47.1516,46.9547,47.0285,382427.0
2017-03-20 12:30:00,57.33,57.5,57.33,57.45,206494.0,47.0203,47.1598,47.0203,47.1187,206494.0
2017-03-20 13:00:00,57.45,57.55,57.43,57.5,204730.0,47.1187,47.2008,47.1023,47.1598,204730.0
2017-03-20 13:30:00,57.49,57.57,57.31,57.48,498284.0,47.1516,47.2172,47.0039,47.1433,498284.0
2017-03-20 14:00:00,57.48,57.52,57.31,57.41,317064.0,47.1433,47.1762,47.0039,47.0859,317064.0
2017-03-20 14:30:00,57.4,57.44,57.13,57.3,261599.0,47.0777,47.1105,46.8563,46.9957,261599.0
2017-03-20 15:00:00,57.3,57.49,57.28,57.45,271843.0,46.9957,47.1516,46.9793,47.1187,271843.0
2017-03-20 15:30:00,57.45,57.5,57.2,57.36,913398.0,47.1187,47.1598,46.9137,47.0449,913398.0
2017-03-21 09:30:00,56.65,57.5,56.49,56.54,806541.0,47.0691,47.7754,46.9362,46.9778,806541.0
2017-03-21 10:00:00,56.54,56.69,56.41,56.44,253546.0,46.9778,47.1024,46.8697,46.8947,253546.0
2017-03-21 10:30:00,56.43,56.54,56.06,56.25,302601.0,46.8864,46.9778,46.5789,46.7368,302601.0
2017-03-21 11:00:00,56.25,56.25,55.94,56.09,377973.0,46.7368,46.7368,46.4792,46.6039,377973.0
2017-03-21 11:30:00,56.09,56.28,55.94,56.2,336775.0,46.6039,46.7617,46.4792,46.6953,336775.0
2017-03-21 12:00:00,56.21,56.34,56.14,56.26,170299.0,46.7036,46.8116,46.6454,46.7451,170299.0
2017-03-21 12:30:00,56.25,56.31,56.05,56.13,163603.0,46.7368,46.7867,46.5706,46.6371,163603.0
2017-03-21 13:00:00,56.13,56.25,56.08,56.15,107772.0,46.6371,46.7368,46.5955,46.6537,107772.0
2017-03-21 13:30:00,56.15,56.26,55.95,55.98,157966.0,46.6537,46.7451,46.4875,46.5125,157966.0
2017-03-21 14:00:00,55.97,56.18,55.94,56.11,181653.0,46.5042,46.6786,46.4792,46.6205,181653.0
2017-03-21 14:30:00,56.11,56.18,56.02,56.06,143571.0,46.6205,46.6786,46.5457,46.5789,143571.0
2017-03-21 15:00:00,56.06,56.16,56.01,56.12,171610.0,46.5789,46.662,46.5374,46.6288,171610.0
2017-03-21 15:30:00,56.12,56.13,55.8,55.9,662401.0,46.6288,46.6371,46.3629,46.446,662401.0
2017-03-22 09:30:00,55.74,56.25,55.72,56.16,316931.0,46.3131,46.7368,46.2964,46.662,316931.0
2017-03-22 10:00:00,56.15,56.17,55.71,55.75,184822.0,46.6537,46.6703,46.2881,46.3214,184822.0
2017-03-22 10:30:00,55.75,55.9,55.63,55.71,171671.0,46.3214,46.446,46.2217,46.2881,171671.0
2017-03-22 11:00:00,55.71,56.1,55.63,56.02,247102.0,46.2881,46.6122,46.2217,46.5457,247102.0
2017-03-22 11:30:00,56.01,56.21,55.99,56.07,200334.0,46.5374,46.7036,46.5208,46.5872,200334.0
2017-03-22 12:00:00,56.08,56.11,55.93,55.94,159581.0,46.5955,46.6205,46.4709,46.4792,159581.0
2017-03-22 12:30:00,55.95,56.01,55.81,55.85,226657.0,46.4875,46.5374,46.3712,46.4044,226657.0
2017-03-22 13:00:00,55.84,55.86,55.71,55.75,156039.0,46.3961,46.4128,46.2881,46.3214,156039.0
2017-03-22 13:30:00,55.75,55.91,55.73,55.77,287701.0,46.3214,46.4543,46.3047,46.338,287701.0
2017-03-22 14:00:00,55.78,55.81,55.68,55.69,108259.0,46.3463,46.3712,46.2632,46.2715,108259.0
2017-03-22 14:30:00,55.68,55.78,55.68,55.72,89257.0,46.2632,46.3463,46.2632,46.2964,89257.0
2017-03-22 15:00:00,55.72,55.95,55.7,55.9,147290.0,46.2964,46.4875,46.2798,46.446,147290.0
2017-03-22 15:30:00,55.89,55.92,55.74,55.86,370725.0,46.4377,46.4626,46.3131,46.4128,370725.0
2017-03-23 09:30:00,55.8,56.11,55.74,55.89,185416.0,46.3629,46.6205,46.3131,46.4377,185416.0
2017-03-23 10:00:00,55.89,55.99,55.78,55.79,161667.0,46.4377,46.5208,46.3463,46.3546,161667.0
2017-03-23 10:30:00,55.8,55.94,55.75,55.85,141515.0,46.3629,46.4792,46.3214,46.4044,141515.0
2017-03-23 11:00:00,55.85,55.96,55.77,55.9,183494.0,46.4044,46.4958,46.338,46.446,183494.0
2017-03-23 11:30:00,55.9,56.0,55.88,55.9,112999.0,46.446,46.5291,46.4294,46.446,112999.0
2017-03-23 12:00:00,55.9,56.08,55.88,56.07,183646.0,46.446,46.5955,46.4294,46.5872,183646.0
2017-03-23 12:30:00,56.07,56.07,55.9,55.91,167133.0,46.5872,46.5872,46.446,46.4543,167133.0
2017-03-23 13:00:00,55.91,55.93,55.64,55.64,170300.0,46.4543,46.4709,46.23,46.23,170300.0
2017-03-23 13:30:00,55.65,55.68,55.5,55.67,271545.0,46.2383,46.2632,46.1136,46.2549,271545.0
2017-03-23 14:00:00,55.67,55.77,55.62,55.69,112229.0,46.2549,46.338,46.2133,46.2715,112229.0
2017-03-23 14:30:00,55.69,55.77,55.63,55.69,82798.0,46.2715,46.338,46.2217,46.2715,82798.0
2017-03-23 15:00:00,55.69,55.72,55.57,55.66,110679.0,46.2715,46.2964,46.1718,46.2466,110679.0
2017-03-23 15:30:00,55.65,55.67,55.53,55.6,383846.0,46.2383,46.2549,46.1386,46.1967,383846.0
2017-03-24 09:30:00,55.97,55.97,55.69,55.74,123703.0,46.5042,46.5042,46.2715,46.3131,123703.0
2017-03-24 10:00:00,55.74,55.81,55.59,55.77,126693.0,46.3131,46.3712,46.1884,46.338,126693.0
2017-03-24 10:30:00,55.75,55.8,55.71,55.78,103784.0,46.3214,46.3629,46.2881,46.3463,103784.0
2017-03-24 11:00:00,55.78,55.8,55.67,55.73,93507.0,46.3463,46.3629,46.2549,46.3047,93507.0
2017-03-24 11:30:00,55.73,55.89,55.73,55.81,167784.0,46.3047,46.4377,46.3047,46.3712,167784.0
2017-03-24 12:00:00,55.8,55.85,55.66,55.74,105065.0,46.3629,46.4044,46.2466,46.3131,105065.0
2017-03-24 12:30:00,55.77,55.78,55.65,55.65,58767.0,46.338,46.3463,46.2383,46.2383,58767.0
2017-03-24 13:00:00,55.66,55.71,55.59,55.71,58927.0,46.2466,46.2881,46.1884,46.2881,58927.0
2017-03-24 13:30:00,55.71,55.73,55.62,55.63,55057.0,46.2881,46.3047,46.2133,46.2217,55057.0
2017-03-24 14:00:00,55.64,55.7,55.61,55.65,57573.0,46.23,46.2798,46.205,46.2383,57573.0
2017-03-24 14:30:00,55.66,55.67,55.51,55.52,85048.0,46.2466,46.2549,46.1219,46.1303,85048.0
2017-03-24 15:00:00,55.53,55.53,55.23,55.4,357712.0,46.1386,46.1386,45.8893,46.0306,357712.0
2017-03-24 15:30:00,55.41,55.71,55.36,55.63,344497.0,46.0389,46.2881,45.9973,46.2217,344497.0
2017-03-27 09:30:00,55.03,55.58,54.71,55.45,352160.0,45.7231,46.1801,45.4572,46.0721,352160.0
2017-03-27 10:00:00,55.42,55.75,55.31,55.75,196806.0,46.0472,46.3214,45.9558,46.3214,196806.0
2017-03-27 10:30:00,55.74,55.85,55.57,55.82,142429.0,46.3131,46.4044,46.1718,46.3795,142429.0
2017-03-27 11:00:00,55.84,56.18,55.84,56.14,213223.0,46.3961,46.6786,46.3961,46.6454,213223.0
2017-03-27 11:30:00,56.14,56.36,56.04,56.26,170909.0,46.6454,46.8282,46.5623,46.7451,170909.0
2017-03-27 12:00:00,56.26,56.56,56.2,56.52,195389.0,46.7451,46.9944,46.6953,46.9611,195389.0
2017-03-27 12:30:00,56.53,56.74,56.45,56.72,244689.0,46.9694,47.1439,46.903,47.1273,244689.0
2017-03-27 13:00:00,56.71,56.95,56.64,56.67,204707.0,47.119,47.3184,47.0608,47.0858,204707.0
2017-03-27 13:30:00,56.67,56.74,56.63,56.68,96319.0,47.0858,47.1439,47.0525,47.0941,96319.0
2017-03-27 14:00:00,56.68,56.71,56.5,56.59,104738.0,47.0941,47.119,46.9445,47.0193,104738.0
2017-03-27 14:30:00,56.59,56.67,56.53,56.66,120960.0,47.0193,47.0858,46.9694,47.0775,120960.0
2017-03-27 15:00:00,56.65,56.76,56.65,56.71,186061.0,47.0691,47.1605,47.0691,47.119,186061.0
2017-03-27 15:30:00,56.71,56.8,56.59,56.63,560393.0,47.119,47.1938,47.0193,47.0525,560393.0
2017-03-28 09:30:00,56.65,57.45,56.55,56.81,638374.0,47.0691,47.7338,46.9861,47.2021,638374.0
2017-03-28 10:00:00,56.82,57.08,56.74,57.01,217376.0,47.2104,47.4264,47.1439,47.3683,217376.0
2017-03-28 10:30:00,57.02,57.08,56.94,56.99,128995.0,47.3766,47.4264,47.3101,47.3516,128995.0
2017-03-28 11:00:00,57.0,57.07,56.89,56.92,153393.0,47.36,47.4181,47.2686,47.2935,153393.0
2017-03-28 11:30:00,56.92,57.02,56.81,56.82,139005.0,47.2935,47.3766,47.2021,47.2104,139005.0
2017-03-28 12:00:00,56.83,56.88,56.61,56.66,99428.0,47.2187,47.2603,47.0359,47.0775,99428.0
2017-03-28 12:30:00,56.67,56.83,56.64,56.83,93837.0,47.0858,47.2187,47.0608,47.2187,93837.0
2017-03-28 13:00:00,56.83,56.94,56.82,56.92,105181.0,47.2187,47.3101,47.2104,47.2935,105181.0
2017-03-28 13:30:00,56.92,57.0,56.86,57.0,129625.0,47.2935,47.36,47.2436,47.36,129625.0
2017-03-28 14:00:00,57.0,57.05,56.88,57.05,84370.0,47.36,47.4015,47.2603,47.4015,84370.0
2017-03-28 14:30:00,57.05,57.11,56.97,57.02,110642.0,47.4015,47.4514,47.335,47.3766,110642.0
2017-03-28 15:00:00,57.01,57.17,56.97,57.17,230291.0,47.3683,47.5012,47.335,47.5012,230291.0
2017-03-28 15:30:00,57.17,57.18,56.91,56.93,537609.0,47.5012,47.5095,47.2852,47.3018,537609.0
2017-03-29 09:30:00,56.72,57.09,56.7,57.04,255231.0,47.1273,47.4347,47.1107,47.3932,255231.0
2017-03-29 10:00:00,57.04,57.14,56.98,57.03,217943.0,47.3932,47.4763,47.3433,47.3849,217943.0
2017-03-29 10:30:00,57.03,57.1,57.01,57.07,119823.0,47.3849,47.443,47.3683,47.4181,119823.0
2017-03-29 11:00:00,57.06,57.14,56.99,57.09,127989.0,47.4098,47.4763,47.3516,47.4347,127989.0
2017-03-29 11:30:00,57.1,57.1,56.93,56.98,126508.0,47.443,47.443,47.3018,47.3433,126508.0
2017-03-29 12:00:00,56.99,57.1,56.98,57.07,105326.0,47.3516,47.443,47.3433,47.4181,105326.0
2017-03-29 12:30:00,57.06,57.07,56.89,56.9,69075.0,47.4098,47.4181,47.2686,47.2769,69075.0
2017-03-29 13:00:00,56.89,57.02,56.89,57.01,62035.0,47.2686,47.3766,47.2686,47.3683,62035.0
2017-03-29 13:30:00,57.02,57.13,57.0,57.11,182793.0,47.3766,47.468,47.36,47.4514,182793.0
2017-03-29 14:00:00,57.1,57.26,57.08,57.25,378973.0,47.443,47.576,47.4264,47.5677,378973.0
2017-03-29 14:30:00,57.24,57.33,57.22,57.32,360921.0,47.5594,47.6341,47.5427,47.6258,360921.0
2017-03-29 15:00:00,57.32,57.33,57.23,57.26,237952.0,47.6258,47.6341,47.5511,47.576,237952.0
2017-03-29 15:30:00,57.27,57.34,57.21,57.25,461498.0,47.5843,47.6425,47.5344,47.5677,461498.0
2017-03-30 09:30:00,57.3,57.54,57.17,57.44,297943.0,47.6092,47.8086,47.5012,47.7255,297943.0
2017-03-30 10:00:00,57.43,57.48,57.28,57.37,207605.0,47.7172,47.7588,47.5926,47.6674,207605.0
2017-03-30 10:30:00,57.37,57.43,57.29,57.4,179385.0,47.6674,47.7172,47.6009,47.6923,179385.0
2017-03-30 11:00:00,57.41,57.44,57.32,57.44,326691.0,47.7006,47.7255,47.6258,47.7255,326691.0
2017-03-30 11:30:00,57.45,57.46,57.16,57.21,99427.0,47.7338,47.7422,47.4929,47.5344,99427.0
2017-03-30 12:00:00,57.21,57.31,57.18,57.24,94316.0,47.5344,47.6175,47.5095,47.5594,94316.0
2017-03-30 12:30:00,57.23,57.27,57.18,57.19,56882.0,47.5511,47.5843,47.5095,47.5178,56882.0
2017-03-30 13:00:00,57.21,57.22,57.14,57.16,66354.0,47.5344,47.5427,47.4763,47.4929,66354.0
2017-03-30 13:30:00,57.16,57.24,57.16,57.19,61667.0,47.4929,47.5594,47.4929,47.5178,61667.0
2017-03-30 14:00:00,57.18,57.26,57.18,57.22,47902.0,47.5095,47.576,47.5095,47.5427,47902.0
2017-03-30 14:30:00,57.21,57.23,57.11,57.17,171593.0,47.5344,47.5511,47.4514,47.5012,171593.0
2017-03-30 15:00:00,57.16,57.2,57.1,57.15,105457.0,47.4929,47.5261,47.443,47.4846,105457.0
2017-03-30 15:30:00,57.15,57.16,57.0,57.04,400334.0,47.4846,47.4929,47.36,47.3932,400334.0
2017-03-31 09:30:00,56.76,57.16,56.59,56.95,206642.0,47.1605,47.4929,47.0193,47.3184,206642.0
2017-03-31 10:00:00,56.93,57.15,56.9,56.95,171255.0,47.3018,47.4846,47.2769,47.3184,171255.0
2017-03-31 10:30:00,56.95,57.14,56.95,57.03,109237.0,47.3184,47.4763,47.3184,47.3849,109237.0
2017-03-31 11:00:00,57.03,57.07,56.88,56.91,175307.0,47.3849,47.4181,47.2603,47.2852,175307.0
2017-03-31 11:30:00,56.9,56.95,56.86,56.95,99252.0,47.2769,47.3184,47.2436,47.3184,99252.0
2017-03-31 12:00:00,56.95,56.96,56.87,56.89,89814.0,47.3184,47.3267,47.2519,47.2686,89814.0
2017-03-31 12:30:00,56.9,56.96,56.9,56.93,78567.0,47.2769,47.3267,47.2769,47.3018,78567.0
2017-03-31 13:00:00,56.93,57.03,56.86,57.03,101261.0,47.3018,47.3849,47.2436,47.3849,101261.0
2017-03-31 13:30:00,57.03,57.03,56.97,56.99,66216.0,47.3849,47.3849,47.335,47.3516,66216.0
2017-03-31 14:00:00,56.99,57.0,56.9,56.94,54325.0,47.3516,47.36,47.2769,47.3101,54325.0
2017-03-31 14:30:00,56.94,56.99,56.93,56.97,49651.0,47.3101,47.3516,47.3018,47.335,49651.0
2017-03-31 15:00:00,56.98,57.14,56.98,57.08,118515.0,47.3433,47.4763,47.3433,47.4264,118515.0
2017-03-31 15:30:00,57.08,57.22,57.05,57.06,298584.0,47.4264,47.5427,47.4015,47.4098,298584.0
2017-04-03 09:30:00,57.98,58.48,57.71,57.8,1322632.0,48.1742,48.5897,47.9499,48.0247,1322632.0
2017-04-03 10:00:00,57.81,57.99,57.58,57.97,790712.0,48.033,48.1825,47.8419,48.1659,790712.0
2017-04-03 10:30:00,57.96,57.99,57.36,57.36,415398.0,48.1576,48.1825,47.6591,47.6591,415398.0
2017-04-03 11:00:00,57.35,57.42,57.04,57.17,351631.0,47.6508,47.7089,47.3932,47.5012,351631.0
2017-04-03 11:30:00,57.17,57.19,56.83,56.97,380324.0,47.5012,47.5178,47.2187,47.335,380324.0
2017-04-03 12:00:00,56.97,57.08,56.84,57.05,301376.0,47.335,47.4264,47.227,47.4015,301376.0
2017-04-03 12:30:00,57.04,57.13,56.96,57.01,179405.0,47.3932,47.468,47.3267,47.3683,179405.0
2017-04-03 13:00:00,57.0,57.06,56.93,57.02,123802.0,47.36,47.4098,47.3018,47.3766,123802.0
2017-04-03 13:30:00,57.02,57.03,56.86,56.97,174546.0,47.3766,47.3849,47.2436,47.335,174546.0
2017-04-03 14:00:00,56.98,57.09,56.97,57.07,222035.0,47.3433,47.4347,47.335,47.4181,222035.0
2017-04-03 14:30:00,57.07,57.19,57.07,57.08,277399.0,47.4181,47.5178,47.4181,47.4264,277399.0
2017-04-03 15:00:00,57.08,57.4,57.04,57.37,316647.0,47.4264,47.6923,47.3932,47.6674,316647.0
2017-04-03 15:30:00,57.36,57.4,57.16,57.19,571270.0,47.6591,47.6923,47.4929,47.5178,571270.0
2017-04-04 09:30:00,56.97,57.07,56.7,56.87,414810.0,47.335,47.4181,47.1107,47.2519,414810.0
2017-04-04 10:00:00,56.87,56.92,56.53,56.82,318894.0,47.2519,47.2935,46.9694,47.2104,318894.0
2017-04-04 10:30:00,56.81,56.84,56.73,56.76,151683.0,47.2021,47.227,47.1356,47.1605,151683.0
2017-04-04 11:00:00,56.76,56.82,56.62,56.64,177518.0,47.1605,47.2104,47.0442,47.0608,177518.0
2017-04-04 11:30:00,56.64,56.75,56.62,56.65,109566.0,47.0608,47.1522,47.0442,47.0691,109566.0
2017-04-04 12:00:00,56.64,56.71,56.59,56.71,52490.0,47.0608,47.119,47.0193,47.119,52490.0
2017-04-04 12:30:00,56.7,56.78,56.6,56.63,48867.0,47.1107,47.1772,47.0276,47.0525,48867.0
2017-04-04 13:00:00,56.64,56.64,56.46,56.48,174477.0,47.0608,47.0608,46.9113,46.9279,174477.0
2017-04-04 13:30:00,56.48,56.62,56.47,56.57,124280.0,46.9279,47.0442,46.9196,47.0027,124280.0
2017-04-04 14:00:00,56.57,56.68,56.57,56.61,105006.0,47.0027,47.0941,47.0027,47.0359,105006.0
2017-04-04 14:30:00,56.61,56.65,56.48,56.49,133889.0,47.0359,47.0691,46.9279,46.9362,133889.0
2017-04-04 15:00:00,56.49,56.56,56.38,56.43,194996.0,46.9362,46.9944,46.8448,46.8864,194996.0
2017-04-04 15:30:00,56.43,56.71,56.42,56.67,505370.0,46.8864,47.119,46.878,47.0858,505370.0
2017-04-05 09:30:00,56.96,57.33,56.91,57.03,525738.0,47.3267,47.6341,47.2852,47.3849,525738.0
2017-04-05 10:00:00,57.02,57.04,56.7,56.88,250827.0,47.3766,47.3932,47.1107,47.2603,250827.0
2017-04-05 10:30:00,56.88,56.91,56.62,56.64,178130.0,47.2603,47.2852,47.0442,47.0608,178130.0
2017-04-05 11:00:00,56.64,56.78,56.58,56.73,194828.0,47.0608,47.1772,47.011,47.1356,194828.0
2017-04-05 11:30:00,56.72,56.82,56.68,56.69,80293.0,47.1273,47.2104,47.0941,47.1024,80293.0
2017-04-05 12:00:00,56.69,56.75,56.64,56.65,113416.0,47.1024,47.1522,47.0608,47.0691,113416.0
2017-04-05 12:30:00,56.65,56.77,56.64,56.75,160265.0,47.0691,47.1689,47.0608,47.1522,160265.0
2017-04-05 13:00:00,56.74,56.82,56.73,56.82,107392.0,47.1439,47.2104,47.1356,47.2104,107392.0
2017-04-05 13:30:00,56.82,56.82,56.68,56.7,88381.0,47.2104,47.2104,47.0941,47.1107,88381.0
2017-04-05 14:00:00,56.71,56.77,56.64,56.75,120086.0,47.119,47.1689,47.0608,47.1522,120086.0
2017-04-05 14:30:00,56.74,56.74,56.34,56.42,361303.0,47.1439,47.1439,46.8116,46.878,361303.0
2017-04-05 15:00:00,56.42,56.55,56.26,56.33,245673.0,46.878,46.9861,46.7451,46.8033,245673.0
2017-04-05 15:30:00,56.33,56.34,56.1,56.18,701892.0,46.8033,46.8116,46.6122,46.6786,701892.0
2017-04-06 09:30:00,56.2,56.87,56.14,56.76,499504.0,46.6953,47.2519,46.6454,47.1605,499504.0
2017-04-06 10:00:00,56.79,56.94,56.72,56.88,171237.0,47.1855,47.3101,47.1273,47.2603,171237.0
2017-04-06 10:30:00,56.89,56.98,56.62,56.64,152553.0,47.2686,47.3433,47.0442,47.0608,152553.0
2017-04-06 11:00:00,56.64,56.8,56.53,56.75,165641.0,47.0608,47.1938,46.9694,47.1522,165641.0
2017-04-06 11:30:00,56.74,57.0,56.71,57.0,253266.0,47.1439,47.36,47.119,47.36,253266.0
2017-04-06 12:00:00,57.0,57.05,56.88,57.0,102572.0,47.36,47.4015,47.2603,47.36,102572.0
2017-04-06 12:30:00,57.01,57.04,56.79,56.91,108124.0,47.3683,47.3932,47.1855,47.2852,108124.0
2017-04-06 13:00:00,56.92,57.0,56.85,56.97,69991.0,47.2935,47.36,47.2353,47.335,69991.0
2017-04-06 13:30:00,56.98,56.99,56.95,56.96,80124.0,47.3433,47.3516,47.3184,47.3267,80124.0
2017-04-06 14:00:00,56.95,56.97,56.85,56.86,118721.0,47.3184,47.335,47.2353,47.2436,118721.0
2017-04-06 14:30:00,56.86,56.87,56.59,56.66,145612.0,47.2436,47.2519,47.0193,47.0775,145612.0
2017-04-06 15:00:00,56.66,56.83,56.63,56.78,115424.0,47.0775,47.2187,47.0525,47.1772,115424.0
2017-04-06 15:30:00,56.78,56.78,56.66,56.69,397757.0,47.1772,47.1772,47.0775,47.1024,397757.0
2017-04-07 09:30:00,56.56,56.9,56.37,56.38,258230.0,46.9944,47.2769,46.8365,46.8448,258230.0
2017-04-07 10:00:00,56.36,56.49,56.19,56.23,260675.0,46.8282,46.9362,46.6869,46.7202,260675.0
2017-04-07 10:30:00,56.24,56.35,56.2,56.3,454525.0,46.7285,46.8199,46.6953,46.7783,454525.0
2017-04-07 11:00:00,56.3,56.39,56.28,56.3,109922.0,46.7783,46.8531,46.7617,46.7783,109922.0
2017-04-07 11:30:00,56.3,56.36,56.24,56.33,116865.0,46.7783,46.8282,46.7285,46.8033,116865.0
2017-04-07 12:00:00,56.32,56.36,56.26,56.27,75772.0,46.795,46.8282,46.7451,46.7534,75772.0
2017-04-07 12:30:00,56.29,56.31,56.23,56.3,59253.0,46.77,46.7867,46.7202,46.7783,59253.0
2017-04-07 13:00:00,56.3,56.3,56.14,56.2,244011.0,46.7783,46.7783,46.6454,46.6953,244011.0
2017-04-07 13:30:00,56.2,56.22,56.09,56.1,121962.0,46.6953,46.7119,46.6039,46.6122,121962.0
2017-04-07 14:00:00,56.1,56.19,56.1,56.16,87550.0,46.6122,46.6869,46.6122,46.662,87550.0
2017-04-07 14:30:00,56.16,56.2,56.11,56.12,114163.0,46.662,46.6953,46.6205,46.6288,114163.0
2017-04-07 15:00:00,56.12,56.19,56.04,56.1,219625.0,46.6288,46.6869,46.5623,46.6122,219625.0
2017-04-07 15:30:00,56.1,56.21,56.07,56.19,541717.0,46.6122,46.7036,46.5872,46.6869,541717.0
2017-04-10 09:30:00,56.26,56.28,56.01,56.23,231186.0,46.7451,46.7617,46.5374,46.7202,231186.0
2017-04-10 10:00:00,56.23,56.23,56.01,56.04,241498.0,46.7202,46.7202,46.5374,46.5623,241498.0
2017-04-10 10:30:00,56.05,56.06,55.64,55.73,752717.0,46.5706,46.5789,46.23,46.3047,752717.0
2017-04-10 11:00:00,55.73,55.73,55.37,55.39,497707.0,46.3047,46.3047,46.0056,46.0222,497707.0
2017-04-10 11:30:00,55.39,55.53,55.18,55.48,444614.0,46.0222,46.1386,45.8478,46.097,444614.0
2017-04-10 12:00:00,55.48,55.64,55.44,55.57,188348.0,46.097,46.23,46.0638,46.1718,188348.0
2017-04-10 12:30:00,55.58,55.75,55.53,55.69,256969.0,46.1801,46.3214,46.1386,46.2715,256969.0
2017-04-10 13:00:00,55.68,55.72,55.63,55.69,220050.0,46.2632,46.2964,46.2217,46.2715,220050.0
2017-04-10 13:30:00,55.69,55.79,55.67,55.78,175319.0,46.2715,46.3546,46.2549,46.3463,175319.0
2017-04-10 14:00:00,55.77,55.79,55.65,55.67,177601.0,46.338,46.3546,46.2383,46.2549,177601.0
2017-04-10 14:30:00,55.67,55.73,55.62,55.7,97347.0,46.2549,46.3047,46.2133,46.2798,97347.0
2017-04-10 15:00:00,55.69,55.71,55.49,55.59,289614.0,46.2715,46.2881,46.1053,46.1884,289614.0
2017-04-10 15:30:00,55.58,55.65,55.48,55.54,694807.0,46.1801,46.2383,46.097,46.1469,694807.0
2017-04-11 09:30:00,55.7,55.89,55.42,55.56,229984.0,46.2798,46.4377,46.0472,46.1635,229984.0
2017-04-11 10:00:00,55.58,55.86,55.56,55.82,226516.0,46.1801,46.4128,46.1635,46.3795,226516.0
2017-04-11 10:30:00,55.82,55.82,55.6,55.7,236650.0,46.3795,46.3795,46.1967,46.2798,236650.0
2017-04-11 11:00:00,55.7,55.94,55.68,55.87,154875.0,46.2798,46.4792,46.2632,46.4211,154875.0
2017-04-11 11:30:00,55.88,55.95,55.79,55.85,303320.0,46.4294,46.4875,46.3546,46.4044,303320.0
2017-04-11 12:00:00,55.85,56.14,55.8,56.11,118957.0,46.4044,46.6454,46.3629,46.6205,118957.0
2017-04-11 12:30:00,56.11,56.2,56.06,56.11,159753.0,46.6205,46.6953,46.5789,46.6205,159753.0
2017-04-11 13:00:00,56.13,56.23,56.11,56.16,154909.0,46.6371,46.7202,46.6205,46.662,154909.0
2017-04-11 13:30:00,56.16,56.21,56.1,56.18,145650.0,46.662,46.7036,46.6122,46.6786,145650.0
2017-04-11 14:00:00,56.18,56.25,56.15,56.19,138526.0,46.6786,46.7368,46.6537,46.6869,138526.0
2017-04-11 14:30:00,56.19,56.29,56.18,56.22,99969.0,46.6869,46.77,46.6786,46.7119,99969.0
2017-04-11 15:00:00,56.22,56.22,56.1,56.2,143472.0,46.7119,46.7119,46.6122,46.6953,143472.0
2017-04-11 15:30:00,56.2,56.2,56.1,56.16,385682.0,46.6953,46.6953,46.6122,46.662,385682.0
2017-04-12 09:30:00,56.26,56.52,56.15,56.48,246570.0,46.7451,46.9611,46.6537,46.9279,246570.0
2017-04-12 10:00:00,56.48,56.7,56.47,56.62,149902.0,46.9279,47.1107,46.9196,47.0442,149902.0
2017-04-12 10:30:00,56.62,56.74,56.38,56.39,213741.0,47.0442,47.1439,46.8448,46.8531,213741.0
2017-04-12 11:00:00,56.4,56.5,56.23,56.41,203479.0,46.8614,46.9445,46.7202,46.8697,203479.0
2017-04-12 11:30:00,56.41,56.43,56.12,56.35,164355.0,46.8697,46.8864,46.6288,46.8199,164355.0
2017-04-12 12:00:00,56.34,56.38,56.25,56.29,91890.0,46.8116,46.8448,46.7368,46.77,91890.0
2017-04-12 12:30:00,56.28,56.31,56.23,56.3,74252.0,46.7617,46.7867,46.7202,46.7783,74252.0
2017-04-12 13:00:00,56.3,56.57,56.27,56.57,168169.0,46.7783,47.0027,46.7534,47.0027,168169.0
2017-04-12 13:30:00,56.57,56.61,56.49,56.61,104423.0,47.0027,47.0359,46.9362,47.0359,104423.0
2017-04-12 14:00:00,56.6,56.6,56.5,56.53,96681.0,47.0276,47.0276,46.9445,46.9694,96681.0
2017-04-12 14:30:00,56.52,56.57,56.41,56.47,168532.0,46.9611,47.0027,46.8697,46.9196,168532.0
2017-04-12 15:00:00,56.48,56.61,56.45,56.54,133078.0,46.9279,47.0359,46.903,46.9778,133078.0
2017-04-12 15:30:00,56.55,56.63,56.5,56.51,406905.0,46.9861,47.0525,46.9445,46.9528,406905.0
2017-04-13 09:30:00,56.5,56.6,56.37,56.47,102340.0,46.9445,47.0276,46.8365,46.9196,102340.0
2017-04-13 10:00:00,56.48,56.59,56.32,56.42,256727.0,46.9279,47.0193,46.795,46.878,256727.0
2017-04-13 10:30:00,56.43,56.71,56.42,56.71,188944.0,46.8864,47.119,46.878,47.119,188944.0
2017-04-13 11:00:00,56.71,56.94,56.71,56.75,182402.0,47.119,47.3101,47.119,47.1522,182402.0
2017-04-13 11:30:00,56.74,56.81,56.62,56.68,106457.0,47.1439,47.2021,47.0442,47.0941,106457.0
2017-04-13 12:00:00,56.67,56.67,56.42,56.48,86078.0,47.0858,47.0858,46.878,46.9279,86078.0
2017-04-13 12:30:00,56.49,56.49,56.31,56.38,103107.0,46.9362,46.9362,46.7867,46.8448,103107.0
2017-04-13 13:00:00,56.39,56.39,56.21,56.23,129796.0,46.8531,46.8531,46.7036,46.7202,129796.0
2017-04-13 13:30:00,56.22,56.23,56.02,56.09,127019.0,46.7119,46.7202,46.5457,46.6039,127019.0
2017-04-13 14:00:00,56.08,56.21,56.06,56.1,140003.0,46.5955,46.7036,46.5789,46.6122,140003.0
2017-04-13 14:30:00,56.1,56.13,56.01,56.05,111533.0,46.6122,46.6371,46.5374,46.5706,111533.0
2017-04-13 15:00:00,56.04,56.08,55.85,55.86,157802.0,46.5623,46.5955,46.4044,46.4128,157802.0
2017-04-13 15:30:00,55.87,55.92,55.71,55.9,442367.0,46.4211,46.4626,46.2881,46.446,442367.0
2017-04-17 09:30:00,55.94,56.08,55.7,55.85,208179.0,46.4792,46.5955,46.2798,46.4044,208179.0
2017-04-17 10:00:00,55.86,56.09,55.83,56.02,266575.0,46.4128,46.6039,46.3878,46.5457,266575.0
2017-04-17 10:30:00,56.03,56.28,56.02,56.16,178539.0,46.554,46.7617,46.5457,46.662,178539.0
2017-04-17 11:00:00,56.16,56.35,56.1,56.29,213835.0,46.662,46.8199,46.6122,46.77,213835.0
2017-04-17 11:30:00,56.29,56.47,56.28,56.38,188487.0,46.77,46.9196,46.7617,46.8448,188487.0
2017-04-17 12:00:00,56.37,56.5,56.34,56.49,141751.0,46.8365,46.9445,46.8116,46.9362,141751.0
2017-04-17 12:30:00,56.49,56.53,56.3,56.53,143151.0,46.9362,46.9694,46.7783,46.9694,143151.0
2017-04-17 13:00:00,56.53,56.67,56.49,56.63,152882.0,46.9694,47.0858,46.9362,47.0525,152882.0
2017-04-17 13:30:00,56.64,56.7,56.6,56.61,94559.0,47.0608,47.1107,47.0276,47.0359,94559.0
2017-04-17 14:00:00,56.61,56.67,56.58,56.64,81412.0,47.0359,47.0858,47.011,47.0608,81412.0
2017-04-17 14:30:00,56.63,56.73,56.59,56.62,134071.0,47.0525,47.1356,47.0193,47.0442,134071.0
2017-04-17 15:00:00,56.6,56.77,56.6,56.62,253680.0,47.0276,47.1689,47.0276,47.0442,253680.0
2017-04-17 15:30:00,56.62,56.63,56.42,56.45,632981.0,47.0442,47.0525,46.878,46.903,632981.0
2017-04-18 09:30:00,56.16,56.35,56.07,56.34,346679.0,46.662,46.8199,46.5872,46.8116,346679.0
2017-04-18 10:00:00,56.34,56.61,56.21,56.22,374351.0,46.8116,47.0359,46.7036,46.7119,374351.0
2017-04-18 10:30:00,56.24,56.41,56.2,56.39,238931.0,46.7285,46.8697,46.6953,46.8531,238931.0
2017-04-18 11:00:00,56.39,56.67,56.36,56.66,171664.0,46.8531,47.0858,46.8282,47.0775,171664.0
2017-04-18 11:30:00,56.66,56.74,56.42,56.44,163142.0,47.0775,47.1439,46.878,46.8947,163142.0
2017-04-18 12:00:00,56.44,56.49,56.36,56.42,79236.0,46.8947,46.9362,46.8282,46.878,79236.0
2017-04-18 12:30:00,56.41,56.53,56.34,56.53,137048.0,46.8697,46.9694,46.8116,46.9694,137048.0
2017-04-18 13:00:00,56.53,56.69,56.47,56.66,119353.0,46.9694,47.1024,46.9196,47.0775,119353.0
2017-04-18 13:30:00,56.67,56.93,56.55,56.9,163782.0,47.0858,47.3018,46.9861,47.2769,163782.0
2017-04-18 14:00:00,56.9,57.05,56.9,57.02,177275.0,47.2769,47.4015,47.2769,47.3766,177275.0
2017-04-18 14:30:00,57.02,57.04,56.82,56.87,136351.0,47.3766,47.3932,47.2104,47.2519,136351.0
2017-04-18 15:00:00,56.88,56.96,56.82,56.87,148598.0,47.2603,47.3267,47.2104,47.2519,148598.0
2017-04-18 15:30:00,56.86,57.03,56.86,56.87,494666.0,47.2436,47.3849,47.2436,47.2519,494666.0
2017-04-19 09:30:00,56.83,56.88,56.47,56.63,386491.0,47.2187,47.2603,46.9196,47.0525,386491.0
2017-04-19 10:00:00,56.64,56.86,56.64,56.77,232745.0,47.0608,47.2436,47.0608,47.1689,232745.0
2017-04-19 10:30:00,56.77,56.85,56.66,56.69,287643.0,47.1689,47.2353,47.0775,47.1024,287643.0
2017-04-19 11:00:00,56.69,56.78,56.56,56.59,131190.0,47.1024,47.1772,46.9944,47.0193,131190.0
2017-04-19 11:30:00,56.59,56.64,56.48,56.52,160491.0,47.0193,47.0608,46.9279,46.9611,160491.0
2017-04-19 12:00:00,56.52,56.53,56.32,56.43,183357.0,46.9611,46.9694,46.795,46.8864,183357.0
2017-04-19 12:30:00,56.44,56.61,56.42,56.55,65810.0,46.8947,47.0359,46.878,46.9861,65810.0
2017-04-19 13:00:00,56.55,56.56,56.33,56.38,139397.0,46.9861,46.9944,46.8033,46.8448,139397.0
2017-04-19 13:30:00,56.37,56.44,56.35,56.43,52592.0,46.8365,46.8947,46.8199,46.8864,52592.0
2017-04-19 14:00:00,56.44,56.62,56.36,56.59,86623.0,46.8947,47.0442,46.8282,47.0193,86623.0
2017-04-19 14:30:00,56.6,56.75,56.59,56.7,143986.0,47.0276,47.1522,47.0193,47.1107,143986.0
2017-04-19 15:00:00,56.7,56.74,56.62,56.62,156319.0,47.1107,47.1439,47.0442,47.0442,156319.0
2017-04-19 15:30:00,56.61,56.7,56.52,56.69,282146.0,47.0359,47.1107,46.9611,47.1024,282146.0
2017-04-20 09:30:00,57.1,57.4,56.85,57.34,303530.0,47.443,47.6923,47.2353,47.6425,303530.0
2017-04-20 10:00:00,57.33,57.48,57.3,57.38,154445.0,47.6341,47.7588,47.6092,47.6757,154445.0
2017-04-20 10:30:00,57.39,57.52,57.38,57.49,175618.0,47.684,47.792,47.6757,47.7671,175618.0
2017-04-20 11:00:00,57.5,57.52,57.43,57.51,116046.0,47.7754,47.792,47.7172,47.7837,116046.0
2017-04-20 11:30:00,57.5,57.74,57.46,57.7,294587.0,47.7754,47.9748,47.7422,47.9416,294587.0
2017-04-20 12:00:00,57.7,57.73,57.57,57.65,192922.0,47.9416,47.9665,47.8336,47.9,192922.0
2017-04-20 12:30:00,57.65,57.8,57.64,57.68,168448.0,47.9,48.0247,47.8917,47.925,168448.0
2017-04-20 13:00:00,57.68,57.74,57.55,57.6,109802.0,47.925,47.9748,47.8169,47.8585,109802.0
2017-04-20 13:30:00,57.6,57.66,57.56,57.65,136196.0,47.8585,47.9083,47.8252,47.9,136196.0
2017-04-20 14:00:00,57.65,57.82,57.63,57.79,124516.0,47.9,48.0413,47.8834,48.0163,124516.0
2017-04-20 14:30:00,57.79,57.82,57.74,57.74,154633.0,48.0163,48.0413,47.9748,47.9748,154633.0
2017-04-20 15:00:00,57.73,57.74,57.62,57.64,141630.0,47.9665,47.9748,47.8751,47.8917,141630.0
2017-04-20 15:30:00,57.64,57.94,57.62,57.78,824844.0,47.8917,48.141,47.8751,48.008,824844.0
2017-04-21 09:30:00,57.77,57.77,57.18,57.29,294893.0,47.9997,47.9997,47.5095,47.6009,294893.0
2017-04-21 10:00:00,57.29,57.32,56.96,57.12,233194.0,47.6009,47.6258,47.3267,47.4597,233194.0
2017-04-21 10:30:00,57.11,57.33,57.07,57.26,271273.0,47.4514,47.6341,47.4181,47.576,271273.0
2017-04-21 11:00:00,57.28,57.3,57.16,57.22,178860.0,47.5926,47.6092,47.4929,47.5427,178860.0
2017-04-21 11:30:00,57.22,57.37,57.21,57.3,96424.0,47.5427,47.6674,47.5344,47.6092,96424.0
2017-04-21 12:00:00,57.3,57.31,57.1,57.1,136444.0,47.6092,47.6175,47.443,47.443,136444.0
2017-04-21 12:30:00,57.1,57.23,57.05,57.18,144916.0,47.443,47.5511,47.4015,47.5095,144916.0
2017-04-21 13:00:00,57.19,57.21,57.07,57.12,61990.0,47.5178,47.5344,47.4181,47.4597,61990.0
2017-04-21 13:30:00,57.12,57.28,57.11,57.23,76595.0,47.4597,47.5926,47.4514,47.5511,76595.0
2017-04-21 14:00:00,57.23,57.27,57.13,57.26,78076.0,47.5511,47.5843,47.468,47.576,78076.0
2017-04-21 14:30:00,57.26,57.29,57.19,57.23,77369.0,47.576,47.6009,47.5178,47.5511,77369.0
2017-04-21 15:00:00,57.23,57.28,57.17,57.28,81859.0,47.5511,47.5926,47.5012,47.5926,81859.0
2017-04-21 15:30:00,57.27,57.41,57.23,57.36,352027.0,47.5843,47.7006,47.5511,47.6591,352027.0
2017-04-24 09:30:00,57.84,58.0,57.28,57.3,334929.0,48.0579,48.1908,47.5926,47.6092,334929.0
2017-04-24 10:00:00,57.31,57.44,57.19,57.41,339597.0,47.6175,47.7255,47.5178,47.7006,339597.0
2017-04-24 10:30:00,57.4,57.44,57.35,57.41,96204.0,47.6923,47.7255,47.6508,47.7006,96204.0
2017-04-24 11:00:00,57.41,57.41,57.34,57.36,125760.0,47.7006,47.7006,47.6425,47.6591,125760.0
2017-04-24 11:30:00,57.35,57.37,57.23,57.28,136553.0,47.6508,47.6674,47.5511,47.5926,136553.0
2017-04-24 12:00:00,57.29,57.37,57.28,57.36,58373.0,47.6009,47.6674,47.5926,47.6591,58373.0
2017-04-24 12:30:00,57.36,57.38,57.28,57.33,87069.0,47.6591,47.6757,47.5926,47.6341,87069.0
2017-04-24 13:00:00,57.33,57.41,57.32,57.39,84718.0,47.6341,47.7006,47.6258,47.684,84718.0
2017-04-24 13:30:00,57.39,57.39,57.33,57.39,43058.0,47.684,47.684,47.6341,47.684,43058.0
2017-04-24 14:00:00,57.4,57.54,57.35,57.53,84865.0,47.6923,47.8086,47.6508,47.8003,84865.0
2017-04-24 14:30:00,57.52,57.63,57.52,57.61,96477.0,47.792,47.8834,47.792,47.8668,96477.0
2017-04-24 15:00:00,57.61,57.73,57.58,57.62,116674.0,47.8668,47.9665,47.8419,47.8751,116674.0
2017-04-24 15:30:00,57.61,57.69,57.59,57.66,408698.0,47.8668,47.9333,47.8502,47.9083,408698.0
2017-04-25 09:30:00,57.89,58.19,57.83,58.18,364195.0,48.0994,48.3487,48.0496,48.3404,364195.0
2017-04-25 10:00:00,58.18,58.6,58.15,58.39,480078.0,48.3404,48.6894,48.3155,48.5149,480078.0
2017-04-25 10:30:00,58.39,58.47,58.32,58.45,240507.0,48.5149,48.5813,48.4567,48.5647,240507.0
2017-04-25 11:00:00,58.45,58.5,58.32,58.41,140445.0,48.5647,48.6063,48.4567,48.5315,140445.0
2017-04-25 11:30:00,58.4,58.5,58.38,58.46,128045.0,48.5232,48.6063,48.5066,48.573,128045.0
2017-04-25 12:00:00,58.47,58.68,58.47,58.68,204059.0,48.5813,48.7558,48.5813,48.7558,204059.0
2017-04-25 12:30:00,58.67,58.8,58.58,58.76,152386.0,48.7475,48.8555,48.6727,48.8223,152386.0
2017-04-25 13:00:00,58.76,58.82,58.64,58.64,208412.0,48.8223,48.8722,48.7226,48.7226,208412.0
2017-04-25 13:30:00,58.64,58.67,58.56,58.6,70107.0,48.7226,48.7475,48.6561,48.6894,70107.0
2017-04-25 14:00:00,58.59,58.69,58.57,58.61,69030.0,48.681,48.7641,48.6644,48.6977,69030.0
2017-04-25 14:30:00,58.61,58.65,58.53,58.54,80952.0,48.6977,48.7309,48.6312,48.6395,80952.0
2017-04-25 15:00:00,58.54,58.67,58.54,58.58,120435.0,48.6395,48.7475,48.6395,48.6727,120435.0
2017-04-25 15:30:00,58.57,58.68,58.47,58.48,729648.0,48.6644,48.7558,48.5813,48.5897,729648.0
2017-04-26 09:30:00,59.6,59.6,58.73,59.0,949625.0,49.5202,49.5202,48.7974,49.0217,949625.0
2017-04-26 10:00:00,58.99,59.28,58.95,59.11,597373.0,49.0134,49.2544,48.9802,49.1131,597373.0
2017-04-26 10:30:00,59.11,59.52,59.02,59.48,502350.0,49.1131,49.4538,49.0383,49.4205,502350.0
2017-04-26 11:00:00,59.48,59.56,59.23,59.27,476998.0,49.4205,49.487,49.2128,49.246,476998.0
2017-04-26 11:30:00,59.27,59.32,58.87,59.03,564356.0,49.246,49.2876,48.9137,49.0466,564356.0
2017-04-26 12:00:00,59.03,59.07,58.83,58.88,411214.0,49.0466,49.0799,48.8805,48.922,411214.0
2017-04-26 12:30:00,58.87,59.09,58.87,59.06,241496.0,48.9137,49.0965,48.9137,49.0716,241496.0
2017-04-26 13:00:00,59.07,59.24,58.96,59.01,311053.0,49.0799,49.2211,48.9885,49.03,311053.0
2017-04-26 13:30:00,59.01,59.2,58.98,59.05,357111.0,49.03,49.1879,49.0051,49.0633,357111.0
2017-04-26 14:00:00,59.04,59.19,59.0,59.11,254714.0,49.0549,49.1796,49.0217,49.1131,254714.0
2017-04-26 14:30:00,59.11,59.25,59.05,59.23,397848.0,49.1131,49.2294,49.0633,49.2128,397848.0
2017-04-26 15:00:00,59.24,59.58,59.22,59.33,568528.0,49.2211,49.5036,49.2045,49.2959,568528.0
2017-04-26 15:30:00,59.34,59.36,59.23,59.26,1122393.0,49.3042,49.3208,49.2128,49.2377,1122393.0
2017-04-27 09:30:00,57.74,59.26,57.31,58.66,1600893.0,47.9748,49.2377,47.6175,48.7392,1600893.0
2017-04-27 10:00:00,58.64,59.35,58.51,58.98,867867.0,48.7226,49.3125,48.6146,49.0051,867867.0
2017-04-27 10:30:00,58.99,59.3,58.6,58.64,498035.0,49.0134,49.271,48.6894,48.7226,498035.0
2017-04-27 11:00:00,58.64,59.14,58.63,58.99,263950.0,48.7226,49.138,48.7143,49.0134,263950.0
2017-04-27 11:30:00,58.96,59.2,58.96,59.06,375061.0,48.9885,49.1879,48.9885,49.0716,375061.0
2017-04-27 12:00:00,59.04,59.85,59.04,59.63,760226.0,49.0549,49.728,49.0549,49.5452,760226.0
2017-04-27 12:30:00,59.63,59.64,59.36,59.6,206162.0,49.5452,49.5535,49.3208,49.5202,206162.0
2017-04-27 13:00:00,59.59,59.59,59.36,59.53,198186.0,49.5119,49.5119,49.3208,49.4621,198186.0
2017-04-27 13:30:00,59.52,59.57,59.36,59.49,250496.0,49.4538,49.4953,49.3208,49.4288,250496.0
2017-04-27 14:00:00,59.5,59.59,59.32,59.42,187475.0,49.4371,49.5119,49.2876,49.3707,187475.0
2017-04-27 14:30:00,59.43,59.63,59.43,59.53,201423.0,49.379,49.5452,49.379,49.4621,201423.0
2017-04-27 15:00:00,59.53,59.62,59.38,59.43,340058.0,49.4621,49.5369,49.3374,49.379,340058.0
2017-04-27 15:30:00,59.42,59.5,59.16,59.19,1236153.0,49.3707,49.4371,49.1546,49.1796,1236153.0
2017-04-28 09:30:00,59.33,59.5,58.75,58.78,295999.0,49.2959,49.4371,48.814,48.8389,295999.0
2017-04-28 10:00:00,58.78,58.88,58.65,58.68,254011.0,48.8389,48.922,48.7309,48.7558,254011.0
2017-04-28 10:30:00,58.68,58.99,58.64,58.89,247938.0,48.7558,49.0134,48.7226,48.9303,247938.0
2017-04-28 11:00:00,58.87,59.31,58.79,59.24,393372.0,48.9137,49.2793,48.8472,49.2211,393372.0
2017-04-28 11:30:00,59.24,59.35,59.19,59.35,213293.0,49.2211,49.3125,49.1796,49.3125,213293.0
2017-04-28 12:00:00,59.36,59.44,59.33,59.35,158305.0,49.3208,49.3873,49.2959,49.3125,158305.0
2017-04-28 12:30:00,59.35,59.37,59.22,59.33,127696.0,49.3125,49.3291,49.2045,49.2959,127696.0
2017-04-28 13:00:00,59.32,59.5,59.25,59.44,160162.0,49.2876,49.4371,49.2294,49.3873,160162.0
2017-04-28 13:30:00,59.44,59.49,59.26,59.27,121192.0,49.3873,49.4288,49.2377,49.246,121192.0
2017-04-28 14:00:00,59.27,59.36,59.05,59.07,155934.0,49.246,49.3208,49.0633,49.0799,155934.0
2017-04-28 14:30:00,59.08,59.11,58.97,59.02,164309.0,49.0882,49.1131,48.9968,49.0383,164309.0
2017-04-28 15:00:00,59.01,59.11,58.99,59.02,216917.0,49.03,49.1131,49.0134,49.0383,216917.0
2017-04-28 15:30:00,59.02,59.08,58.96,58.98,635128.0,49.0383,49.0882,48.9885,49.0051,635128.0
2017-05-01 09:30:00,59.28,59.36,58.86,59.32,250752.0,49.2544,49.3208,48.9054,49.2876,250752.0
2017-05-01 10:00:00,59.32,59.35,59.18,59.26,183257.0,49.2876,49.3125,49.1713,49.2377,183257.0
2017-05-01 10:30:00,59.26,59.5,59.25,59.49,198514.0,49.2377,49.4371,49.2294,49.4288,198514.0
2017-05-01 11:00:00,59.48,59.69,59.45,59.48,303784.0,49.4205,49.595,49.3956,49.4205,303784.0
2017-05-01 11:30:00,59.48,59.66,59.47,59.61,145545.0,49.4205,49.5701,49.4122,49.5285,145545.0
2017-05-01 12:00:00,59.61,59.63,59.48,59.56,92313.0,49.5285,49.5452,49.4205,49.487,92313.0
2017-05-01 12:30:00,59.55,59.65,59.54,59.63,123998.0,49.4787,49.5618,49.4704,49.5452,123998.0
2017-05-01 13:00:00,59.63,59.8,59.62,59.73,174121.0,49.5452,49.6864,49.5369,49.6282,174121.0
2017-05-01 13:30:00,59.72,59.8,59.7,59.78,117095.0,49.6199,49.6864,49.6033,49.6698,117095.0
2017-05-01 14:00:00,59.79,59.85,59.69,59.7,229767.0,49.6781,49.728,49.595,49.6033,229767.0
2017-05-01 14:30:00,59.7,59.84,59.7,59.77,211501.0,49.6033,49.7196,49.6033,49.6615,211501.0
2017-05-01 15:00:00,59.77,59.82,59.56,59.6,245153.0,49.6615,49.703,49.487,49.5202,245153.0
2017-05-01 15:30:00,59.61,59.67,59.37,59.38,709439.0,49.5285,49.5784,49.3291,49.3374,709439.0
2017-05-02 09:30:00,59.47,59.74,59.18,59.26,305177.0,49.4122,49.6366,49.1713,49.2377,305177.0
2017-05-02 10:00:00,59.27,59.52,59.23,59.48,116493.0,49.246,49.4538,49.2128,49.4205,116493.0
2017-05-02 10:30:00,59.48,59.48,59.27,59.44,141617.0,49.4205,49.4205,49.246,49.3873,141617.0
2017-05-02 11:00:00,59.43,59.59,59.42,59.53,156050.0,49.379,49.5119,49.3707,49.4621,156050.0
2017-05-02 11:30:00,59.53,59.53,59.38,59.48,106000.0,49.4621,49.4621,49.3374,49.4205,106000.0
2017-05-02 12:00:00,59.47,59.52,59.44,59.45,124986.0,49.4122,49.4538,49.3873,49.3956,124986.0
2017-05-02 12:30:00,59.45,59.49,59.35,59.39,65669.0,49.3956,49.4288,49.3125,49.3458,65669.0
2017-05-02 13:00:00,59.38,59.41,59.37,59.4,108044.0,49.3374,49.3624,49.3291,49.3541,108044.0
2017-05-02 13:30:00,59.39,59.4,59.26,59.29,100783.0,49.3458,49.3541,49.2377,49.2627,100783.0
2017-05-02 14:00:00,59.28,59.34,59.28,59.29,113272.0,49.2544,49.3042,49.2544,49.2627,113272.0
2017-05-02 14:30:00,59.29,59.3,59.22,59.23,134641.0,49.2627,49.271,49.2045,49.2128,134641.0
2017-05-02 15:00:00,59.23,59.35,59.22,59.3,121434.0,49.2128,49.3125,49.2045,49.271,121434.0
2017-05-02 15:30:00,59.29,59.29,59.17,59.19,471905.0,49.2627,49.2627,49.163,49.1796,471905.0
2017-05-03 09:30:00,59.22,59.33,58.85,58.95,144407.0,49.2045,49.2959,48.8971,48.9802,144407.0
2017-05-03 10:00:00,58.95,59.2,58.84,59.2,171840.0,48.9802,49.1879,48.8888,49.1879,171840.0
2017-05-03 10:30:00,59.18,59.19,58.83,58.98,78725.0,49.1713,49.1796,48.8805,49.0051,78725.0
2017-05-03 11:00:00,58.98,59.0,58.86,58.92,91513.0,49.0051,49.0217,48.9054,48.9552,91513.0
2017-05-03 11:30:00,58.91,59.07,58.9,59.06,110754.0,48.9469,49.0799,48.9386,49.0716,110754.0
2017-05-03 12:00:00,59.05,59.12,58.97,59.1,66275.0,49.0633,49.1214,48.9968,49.1048,66275.0
2017-05-03 12:30:00,59.11,59.14,58.97,58.99,135940.0,49.1131,49.138,48.9968,49.0134,135940.0
2017-05-03 13:00:00,59.0,59.02,58.9,58.92,90845.0,49.0217,49.0383,48.9386,48.9552,90845.0
2017-05-03 13:30:00,58.92,58.93,58.8,58.9,134130.0,48.9552,48.9635,48.8555,48.9386,134130.0
2017-05-03 14:00:00,58.9,58.97,58.78,58.87,219039.0,48.9386,48.9968,48.8389,48.9137,219039.0
2017-05-03 14:30:00,58.87,59.24,58.87,59.12,257075.0,48.9137,49.2211,48.9137,49.1214,257075.0
2017-05-03 15:00:00,59.13,59.28,59.12,59.28,148669.0,49.1297,49.2544,49.1214,49.2544,148669.0
2017-05-03 15:30:00,59.28,59.36,59.23,59.3,287441.0,49.2544,49.3208,49.2128,49.271,287441.0
2017-05-04 09:30:00,59.49,59.54,58.9,59.0,153357.0,49.4288,49.4704,48.9386,49.0217,153357.0
2017-05-04 10:00:00,59.0,59.11,58.95,58.99,239964.0,49.0217,49.1131,48.9802,49.0134,239964.0
2017-05-04 10:30:00,59.0,59.0,58.86,58.88,126131.0,49.0217,49.0217,48.9054,48.922,126131.0
2017-05-04 11:00:00,58.88,59.04,58.87,58.92,104445.0,48.922,49.0549,48.9137,48.9552,104445.0
2017-05-04 11:30:00,58.93,59.03,58.89,58.91,113824.0,48.9635,49.0466,48.9303,48.9469,113824.0
2017-05-04 12:00:00,58.91,58.96,58.78,58.82,115473.0,48.9469,48.9885,48.8389,48.8722,115473.0
2017-05-04 12:30:00,58.81,58.82,58.73,58.78,119094.0,48.8638,48.8722,48.7974,48.8389,119094.0
2017-05-04 13:00:00,58.78,58.8,58.68,58.68,82503.0,48.8389,48.8555,48.7558,48.7558,82503.0
2017-05-04 13:30:00,58.69,58.77,58.64,58.71,96910.0,48.7641,48.8306,48.7226,48.7808,96910.0
2017-05-04 14:00:00,58.71,58.8,58.6,58.66,126002.0,48.7808,48.8555,48.6894,48.7392,126002.0
2017-05-04 14:30:00,58.66,58.66,58.53,58.59,134778.0,48.7392,48.7392,48.6312,48.681,134778.0
2017-05-04 15:00:00,58.6,58.72,58.56,58.57,138457.0,48.6894,48.7891,48.6561,48.6644,138457.0
2017-05-04 15:30:00,58.57,58.71,58.49,58.5,615673.0,48.6644,48.7808,48.598,48.6063,615673.0
2017-05-05 09:30:00,58.39,58.73,58.26,58.37,247817.0,48.5149,48.7974,48.4069,48.4983,247817.0
2017-05-05 10:00:00,58.38,58.53,58.13,58.47,320414.0,48.5066,48.6312,48.2988,48.5813,320414.0
2017-05-05 10:30:00,58.47,58.77,57.89,58.3,766087.0,48.5813,48.8306,48.0994,48.4401,766087.0
2017-05-05 11:00:00,58.36,58.6,57.9,58.45,458252.0,48.4899,48.6894,48.1077,48.5647,458252.0
2017-05-05 11:30:00,58.45,58.55,58.27,58.45,264098.0,48.5647,48.6478,48.4152,48.5647,264098.0
2017-05-05 12:00:00,58.45,58.69,58.45,58.68,128294.0,48.5647,48.7641,48.5647,48.7558,128294.0
2017-05-05 12:30:00,58.69,58.84,58.61,58.71,167289.0,48.7641,48.8888,48.6977,48.7808,167289.0
2017-05-05 13:00:00,58.72,58.78,58.67,58.78,121924.0,48.7891,48.8389,48.7475,48.8389,121924.0
2017-05-05 13:30:00,58.77,58.95,58.74,58.94,141720.0,48.8306,48.9802,48.8057,48.9719,141720.0
2017-05-05 14:00:00,58.93,58.94,58.7,58.76,136644.0,48.9635,48.9719,48.7724,48.8223,136644.0
2017-05-05 14:30:00,58.77,58.93,58.76,58.79,87216.0,48.8306,48.9635,48.8223,48.8472,87216.0
2017-05-05 15:00:00,58.79,58.86,58.76,58.77,133261.0,48.8472,48.9054,48.8223,48.8306,133261.0
2017-05-05 15:30:00,58.76,58.79,58.68,58.75,753160.0,48.8223,48.8472,48.7558,48.814,753160.0
2017-05-08 09:30:00,57.91,57.97,56.81,56.98,1059673.0,48.1161,48.1659,47.2021,47.3433,1059673.0
2017-05-08 10:00:00,57.0,57.11,56.89,56.96,354770.0,47.36,47.4514,47.2686,47.3267,354770.0
2017-05-08 10:30:00,56.97,57.2,56.92,57.12,333988.0,47.335,47.5261,47.2935,47.4597,333988.0
2017-05-08 11:00:00,57.12,57.19,57.05,57.05,218175.0,47.4597,47.5178,47.4015,47.4015,218175.0
2017-05-08 11:30:00,57.05,57.17,57.02,57.06,286685.0,47.4015,47.5012,47.3766,47.4098,286685.0
2017-05-08 12:00:00,57.06,57.11,56.95,56.96,152639.0,47.4098,47.4514,47.3184,47.3267,152639.0
2017-05-08 12:30:00,56.96,57.12,56.94,57.09,113934.0,47.3267,47.4597,47.3101,47.4347,113934.0
2017-05-08 13:00:00,57.09,57.24,57.08,57.2,134514.0,47.4347,47.5594,47.4264,47.5261,134514.0
2017-05-08 13:30:00,57.19,57.23,57.06,57.1,110824.0,47.5178,47.5511,47.4098,47.443,110824.0
2017-05-08 14:00:00,57.11,57.19,57.1,57.13,151520.0,47.4514,47.5178,47.443,47.468,151520.0
2017-05-08 14:30:00,57.14,57.14,57.02,57.12,140723.0,47.4763,47.4763,47.3766,47.4597,140723.0
2017-05-08 15:00:00,57.12,57.15,56.97,56.98,167430.0,47.4597,47.4846,47.335,47.3433,167430.0
2017-05-08 15:30:00,56.99,57.22,56.98,57.2,685842.0,47.3516,47.5427,47.3433,47.5261,685842.0
2017-05-09 09:30:00,57.48,57.71,57.33,57.62,354979.0,47.7588,47.9499,47.6341,47.8751,354979.0
2017-05-09 10:00:00,57.63,57.87,57.51,57.73,275150.0,47.8834,48.0828,47.7837,47.9665,275150.0
2017-05-09 10:30:00,57.74,57.8,57.65,57.8,132354.0,47.9748,48.0247,47.9,48.0247,132354.0
2017-05-09 11:00:00,57.8,57.9,57.73,57.79,168514.0,48.0247,48.1077,47.9665,48.0163,168514.0
2017-05-09 11:30:00,57.79,57.96,57.79,57.86,118461.0,48.0163,48.1576,48.0163,48.0745,118461.0
2017-05-09 12:00:00,57.85,57.98,57.81,57.89,140065.0,48.0662,48.1742,48.033,48.0994,140065.0
2017-05-09 12:30:00,57.9,57.91,57.81,57.89,52197.0,48.1077,48.1161,48.033,48.0994,52197.0
2017-05-09 13:00:00,57.89,57.98,57.86,57.88,84139.0,48.0994,48.1742,48.0745,48.0911,84139.0
2017-05-09 13:30:00,57.88,58.04,57.87,58.01,73561.0,48.0911,48.2241,48.0828,48.1991,73561.0
2017-05-09 14:00:00,58.03,58.18,58.01,58.12,182132.0,48.2158,48.3404,48.1991,48.2905,182132.0
2017-05-09 14:30:00,58.13,58.28,58.1,58.23,125844.0,48.2988,48.4235,48.2739,48.3819,125844.0
2017-05-09 15:00:00,58.23,58.3,58.23,58.3,172274.0,48.3819,48.4401,48.3819,48.4401,172274.0
2017-05-09 15:30:00,58.29,58.3,58.02,58.05,506065.0,48.4318,48.4401,48.2074,48.2324,506065.0
2017-05-10 09:30:00,57.99,58.36,57.83,58.35,254503.0,48.1825,48.4899,48.0496,48.4816,254503.0
2017-05-10 10:00:00,58.35,58.49,58.21,58.25,206417.0,48.4816,48.598,48.3653,48.3986,206417.0
2017-05-10 10:30:00,58.26,58.38,58.02,58.06,177341.0,48.4069,48.5066,48.2074,48.2407,177341.0
2017-05-10 11:00:00,58.06,58.07,57.85,58.0,205146.0,48.2407,48.249,48.0662,48.1908,205146.0
2017-05-10 11:30:00,58.0,58.07,57.95,57.98,145730.0,48.1908,48.249,48.1493,48.1742,145730.0
2017-05-10 12:00:00,57.98,58.02,57.88,57.95,146423.0,48.1742,48.2074,48.0911,48.1493,146423.0
2017-05-10 12:30:00,57.95,57.98,57.88,57.97,75034.0,48.1493,48.1742,48.0911,48.1659,75034.0
2017-05-10 13:00:00,57.97,58.09,57.89,58.07,162233.0,48.1659,48.2656,48.0994,48.249,162233.0
2017-05-10 13:30:00,58.07,58.15,58.06,58.11,59459.0,48.249,48.3155,48.2407,48.2822,59459.0
2017-05-10 14:00:00,58.11,58.28,58.11,58.26,90311.0,48.2822,48.4235,48.2822,48.4069,90311.0
2017-05-10 14:30:00,58.25,58.4,58.22,58.34,81744.0,48.3986,48.5232,48.3736,48.4733,81744.0
2017-05-10 15:00:00,58.33,58.53,58.33,58.43,167578.0,48.465,48.6312,48.465,48.5481,167578.0
2017-05-10 15:30:00,58.43,58.52,58.33,58.33,546103.0,48.5481,48.6229,48.465,48.465,546103.0
2017-05-11 09:30:00,58.25,58.3,57.88,57.95,179395.0,48.3986,48.4401,48.0911,48.1493,179395.0
2017-05-11 10:00:00,57.94,57.94,57.44,57.59,247286.0,48.141,48.141,47.7255,47.8502,247286.0
2017-05-11 10:30:00,57.59,57.62,57.37,57.44,361997.0,47.8502,47.8751,47.6674,47.7255,361997.0
2017-05-11 11:00:00,57.44,57.67,57.41,57.56,213006.0,47.7255,47.9166,47.7006,47.8252,213006.0
2017-05-11 11:30:00,57.55,57.66,57.55,57.61,266134.0,47.8169,47.9083,47.8169,47.8668,266134.0
2017-05-11 12:00:00,57.61,57.75,57.6,57.72,111097.0,47.8668,47.9831,47.8585,47.9582,111097.0
2017-05-11 12:30:00,57.71,57.73,57.61,57.62,114265.0,47.9499,47.9665,47.8668,47.8751,114265.0
2017-05-11 13:00:00,57.63,57.63,57.48,57.5,222889.0,47.8834,47.8834,47.7588,47.7754,222889.0
2017-05-11 13:30:00,57.51,57.64,57.45,57.64,153073.0,47.7837,47.8917,47.7338,47.8917,153073.0
2017-05-11 14:00:00,57.65,57.65,57.55,57.55,101806.0,47.9,47.9,47.8169,47.8169,101806.0
2017-05-11 14:30:00,57.56,57.59,57.5,57.5,118537.0,47.8252,47.8502,47.7754,47.7754,118537.0
2017-05-11 15:00:00,57.5,57.54,57.47,57.5,188366.0,47.7754,47.8086,47.7505,47.7754,188366.0
2017-05-11 15:30:00,57.5,57.6,57.42,57.45,704445.0,47.7754,47.8585,47.7089,47.7338,704445.0
2017-05-12 09:30:00,58.1,58.81,58.09,58.81,720641.0,48.2739,48.8638,48.2656,48.8638,720641.0
2017-05-12 10:00:00,58.8,59.06,58.7,58.99,464293.0,48.8555,49.0716,48.7724,49.0134,464293.0
2017-05-12 10:30:00,59.0,59.14,58.67,58.71,318169.0,49.0217,49.138,48.7475,48.7808,318169.0
2017-05-12 11:00:00,58.7,58.78,58.58,58.75,256652.0,48.7724,48.8389,48.6727,48.814,256652.0
2017-05-12 11:30:00,58.75,58.82,58.68,58.77,220453.0,48.814,48.8722,48.7558,48.8306,220453.0
2017-05-12 12:00:00,58.77,58.81,58.69,58.71,168026.0,48.8306,48.8638,48.7641,48.7808,168026.0
2017-05-12 12:30:00,58.7,58.78,58.59,58.78,134604.0,48.7724,48.8389,48.681,48.8389,134604.0
2017-05-12 13:00:00,58.77,58.81,58.69,58.74,140200.0,48.8306,48.8638,48.7641,48.8057,140200.0
2017-05-12 13:30:00,58.74,58.83,58.68,58.77,176963.0,48.8057,48.8805,48.7558,48.8306,176963.0
2017-05-12 14:00:00,58.77,58.85,58.72,58.84,130333.0,48.8306,48.8971,48.7891,48.8888,130333.0
2017-05-12 14:30:00,58.84,58.86,58.78,58.81,162110.0,48.8888,48.9054,48.8389,48.8638,162110.0
2017-05-12 15:00:00,58.82,58.85,58.76,58.78,195399.0,48.8722,48.8971,48.8223,48.8389,195399.0
2017-05-12 15:30:00,58.79,58.8,58.62,58.63,588566.0,48.8472,48.8555,48.706,48.7143,588566.0
2017-05-15 09:30:00,58.65,58.7,58.36,58.47,310459.0,48.7309,48.7724,48.4899,48.5813,310459.0
2017-05-15 10:00:00,58.48,58.65,58.28,58.33,267676.0,48.5897,48.7309,48.4235,48.465,267676.0
2017-05-15 10:30:00,58.33,58.49,58.3,58.43,213300.0,48.465,48.598,48.4401,48.5481,213300.0
2017-05-15 11:00:00,58.43,58.5,58.27,58.37,212163.0,48.5481,48.6063,48.4152,48.4983,212163.0
2017-05-15 11:30:00,58.37,58.38,58.23,58.33,133032.0,48.4983,48.5066,48.3819,48.465,133032.0
2017-05-15 12:00:00,58.33,58.34,58.19,58.24,91126.0,48.465,48.4733,48.3487,48.3902,91126.0
2017-05-15 12:30:00,58.24,58.28,58.21,58.26,58175.0,48.3902,48.4235,48.3653,48.4069,58175.0
2017-05-15 13:00:00,58.27,58.29,58.23,58.29,79014.0,48.4152,48.4318,48.3819,48.4318,79014.0
2017-05-15 13:30:00,58.29,58.31,58.18,58.21,73295.0,48.4318,48.4484,48.3404,48.3653,73295.0
2017-05-15 14:00:00,58.2,58.23,58.13,58.13,168837.0,48.357,48.3819,48.2988,48.2988,168837.0
2017-05-15 14:30:00,58.13,58.21,58.13,58.13,90732.0,48.2988,48.3653,48.2988,48.2988,90732.0
2017-05-15 15:00:00,58.14,58.23,58.13,58.22,103786.0,48.3072,48.3819,48.2988,48.3736,103786.0
2017-05-15 15:30:00,58.21,58.3,58.19,58.3,409162.0,48.3653,48.4401,48.3487,48.4401,409162.0
2017-05-16 09:30:00,58.25,58.72,58.17,58.58,292237.0,48.3986,48.7891,48.3321,48.6727,292237.0
2017-05-16 10:00:00,58.59,58.6,57.98,58.02,294186.0,48.681,48.6894,48.1742,48.2074,294186.0
2017-05-16 10:30:00,58.01,58.21,57.99,58.14,172515.0,48.1991,48.3653,48.1825,48.3072,172515.0
2017-05-16 11:00:00,58.12,58.25,58.07,58.11,192132.0,48.2905,48.3986,48.249,48.2822,192132.0
2017-05-16 11:30:00,58.1,58.26,58.08,58.15,144555.0,48.2739,48.4069,48.2573,48.3155,144555.0
2017-05-16 12:00:00,58.15,58.26,58.12,58.2,112895.0,48.3155,48.4069,48.2905,48.357,112895.0
2017-05-16 12:30:00,58.2,58.2,58.05,58.13,160985.0,48.357,48.357,48.2324,48.2988,160985.0
2017-05-16 13:00:00,58.13,58.2,58.07,58.08,92990.0,48.2988,48.357,48.249,48.2573,92990.0
2017-05-16 13:30:00,58.08,58.21,58.06,58.18,92289.0,48.2573,48.3653,48.2407,48.3404,92289.0
2017-05-16 14:00:00,58.18,58.18,57.98,58.01,168756.0,48.3404,48.3404,48.1742,48.1991,168756.0
2017-05-16 14:30:00,58.0,58.01,57.86,57.88,147564.0,48.1908,48.1991,48.0745,48.0911,147564.0
2017-05-16 15:00:00,57.88,57.99,57.82,57.98,230067.0,48.0911,48.1825,48.0413,48.1742,230067.0
2017-05-16 15:30:00,57.98,58.14,57.97,58.08,627581.0,48.1742,48.3072,48.1659,48.2573,627581.0
2017-05-17 09:30:00,57.63,57.66,56.96,57.0,560857.0,47.8834,47.9083,47.3267,47.36,560857.0
2017-05-17 10:00:00,57.0,57.29,56.92,57.28,308144.0,47.36,47.6009,47.2935,47.5926,308144.0
2017-05-17 10:30:00,57.24,57.29,56.96,56.97,205093.0,47.5594,47.6009,47.3267,47.335,205093.0
2017-05-17 11:00:00,56.97,57.41,56.97,57.35,311490.0,47.335,47.7006,47.335,47.6508,311490.0
2017-05-17 11:30:00,57.35,57.42,57.25,57.39,206257.0,47.6508,47.7089,47.5677,47.684,206257.0
2017-05-17 12:00:00,57.39,57.4,57.24,57.27,158840.0,47.684,47.6923,47.5594,47.5843,158840.0
2017-05-17 12:30:00,57.26,57.36,57.22,57.33,169147.0,47.576,47.6591,47.5427,47.6341,169147.0
2017-05-17 13:00:00,57.32,57.36,57.24,57.25,118871.0,47.6258,47.6591,47.5594,47.5677,118871.0
2017-05-17 13:30:00,57.25,57.34,57.14,57.18,110483.0,47.5677,47.6425,47.4763,47.5095,110483.0
2017-05-17 14:00:00,57.17,57.22,56.94,56.94,184245.0,47.5012,47.5427,47.3101,47.3101,184245.0
2017-05-17 14:30:00,56.95,57.0,56.83,56.96,267134.0,47.3184,47.36,47.2187,47.3267,267134.0
2017-05-17 15:00:00,56.95,57.09,56.86,56.99,380762.0,47.3184,47.4347,47.2436,47.3516,380762.0
2017-05-17 15:30:00,56.98,57.06,56.75,56.84,980460.0,47.3433,47.4098,47.1522,47.227,980460.0
2017-05-18 09:30:00,56.48,56.97,56.33,56.61,452179.0,46.9279,47.335,46.8033,47.0359,452179.0
2017-05-18 10:00:00,56.62,57.1,56.56,57.07,409366.0,47.0442,47.443,46.9944,47.4181,409366.0
2017-05-18 10:30:00,57.05,57.18,57.0,57.15,297837.0,47.4015,47.5095,47.36,47.4846,297837.0
2017-05-18 11:00:00,57.16,57.46,57.15,57.22,251331.0,47.4929,47.7422,47.4846,47.5427,251331.0
2017-05-18 11:30:00,57.23,57.27,57.16,57.19,162477.0,47.5511,47.5843,47.4929,47.5178,162477.0
2017-05-18 12:00:00,57.19,57.21,56.99,56.99,196896.0,47.5178,47.5344,47.3516,47.3516,196896.0
2017-05-18 12:30:00,57.0,57.07,56.94,57.02,128219.0,47.36,47.4181,47.3101,47.3766,128219.0
2017-05-18 13:00:00,57.04,57.07,56.89,56.94,129666.0,47.3932,47.4181,47.2686,47.3101,129666.0
2017-05-18 13:30:00,56.95,57.04,56.94,56.97,170700.0,47.3184,47.3932,47.3101,47.335,170700.0
2017-05-18 14:00:00,56.97,57.18,56.97,57.04,134104.0,47.335,47.5095,47.335,47.3932,134104.0
2017-05-18 14:30:00,57.04,57.12,56.81,56.86,190532.0,47.3932,47.4597,47.2021,47.2436,190532.0
2017-05-18 15:00:00,56.86,57.08,56.85,56.98,244343.0,47.2436,47.4264,47.2353,47.3433,244343.0
2017-05-18 15:30:00,56.99,57.01,56.84,56.85,440078.0,47.3516,47.3683,47.227,47.2353,440078.0
2017-05-19 09:30:00,57.04,57.58,57.01,57.37,225344.0,47.3932,47.8419,47.3683,47.6674,225344.0
2017-05-19 10:00:00,57.36,57.65,57.36,57.59,213059.0,47.6591,47.9,47.6591,47.8502,213059.0
2017-05-19 10:30:00,57.58,57.66,57.55,57.59,114262.0,47.8419,47.9083,47.8169,47.8502,114262.0
2017-05-19 11:00:00,57.59,57.72,57.48,57.51,203673.0,47.8502,47.9582,47.7588,47.7837,203673.0
2017-05-19 11:30:00,57.51,57.51,56.58,56.59,617039.0,47.7837,47.7837,47.011,47.0193,617039.0
2017-05-19 12:00:00,56.58,57.08,56.54,57.07,423619.0,47.011,47.4264,46.9778,47.4181,423619.0
2017-05-19 12:30:00,57.08,57.14,57.0,57.09,158998.0,47.4264,47.4763,47.36,47.4347,158998.0
2017-05-19 13:00:00,57.08,57.16,56.97,57.08,115564.0,47.4264,47.4929,47.335,47.4264,115564.0
2017-05-19 13:30:00,57.09,57.11,56.95,56.99,128435.0,47.4347,47.4514,47.3184,47.3516,128435.0
2017-05-19 14:00:00,57.0,57.01,56.91,56.96,185438.0,47.36,47.3683,47.2852,47.3267,185438.0
2017-05-19 14:30:00,56.96,56.96,56.83,56.84,119655.0,47.3267,47.3267,47.2187,47.227,119655.0
2017-05-19 15:00:00,56.85,56.9,56.7,56.82,390665.0,47.2353,47.2769,47.1107,47.2104,390665.0
2017-05-19 15:30:00,56.81,56.84,56.65,56.77,637262.0,47.2021,47.227,47.0691,47.1689,637262.0
2017-05-22 09:30:00,57.48,57.97,57.25,57.96,646570.0,47.7588,48.1659,47.5677,48.1576,646570.0
2017-05-22 10:00:00,57.96,57.98,57.52,57.69,395270.0,48.1576,48.1742,47.792,47.9333,395270.0
2017-05-22 10:30:00,57.7,57.82,57.58,57.65,207090.0,47.9416,48.0413,47.8419,47.9,207090.0
2017-05-22 11:00:00,57.65,57.94,57.65,57.94,315675.0,47.9,48.141,47.9,48.141,315675.0
2017-05-22 11:30:00,57.93,57.94,57.82,57.83,270955.0,48.1327,48.141,48.0413,48.0496,270955.0
2017-05-22 12:00:00,57.83,57.83,57.57,57.69,141651.0,48.0496,48.0496,47.8336,47.9333,141651.0
2017-05-22 12:30:00,57.7,57.87,57.64,57.77,124905.0,47.9416,48.0828,47.8917,47.9997,124905.0
2017-05-22 13:00:00,57.77,57.88,57.77,57.84,128645.0,47.9997,48.0911,47.9997,48.0579,128645.0
2017-05-22 13:30:00,57.84,57.84,57.75,57.75,108007.0,48.0579,48.0579,47.9831,47.9831,108007.0
2017-05-22 14:00:00,57.76,57.85,57.7,57.8,103326.0,47.9914,48.0662,47.9416,48.0247,103326.0
2017-05-22 14:30:00,57.79,57.85,57.72,57.82,120725.0,48.0163,48.0662,47.9582,48.0413,120725.0
2017-05-22 15:00:00,57.82,57.85,57.76,57.84,170925.0,48.0413,48.0662,47.9914,48.0579,170925.0
2017-05-22 15:30:00,57.85,57.95,57.69,57.71,664786.0,48.0662,48.1493,47.9333,47.9499,664786.0
2017-05-23 09:30:00,57.9,58.56,57.69,57.95,558121.0,48.1077,48.6561,47.9333,48.1493,558121.0
2017-05-23 10:00:00,57.95,58.0,57.6,57.69,206838.0,48.1493,48.1908,47.8585,47.9333,206838.0
2017-05-23 10:30:00,57.68,57.71,57.41,57.46,210366.0,47.925,47.9499,47.7006,47.7422,210366.0
2017-05-23 11:00:00,57.48,57.9,57.47,57.88,171588.0,47.7588,48.1077,47.7505,48.0911,171588.0
2017-05-23 11:30:00,57.87,57.89,57.78,57.85,95611.0,48.0828,48.0994,48.008,48.0662,95611.0
2017-05-23 12:00:00,57.84,57.9,57.51,57.53,102766.0,48.0579,48.1077,47.7837,47.8003,102766.0
2017-05-23 12:30:00,57.52,57.62,57.47,57.51,145566.0,47.792,47.8751,47.7505,47.7837,145566.0
2017-05-23 13:00:00,57.51,57.59,57.48,57.56,92728.0,47.7837,47.8502,47.7588,47.8252,92728.0
2017-05-23 13:30:00,57.57,57.58,57.48,57.49,118751.0,47.8336,47.8419,47.7588,47.7671,118751.0
2017-05-23 14:00:00,57.49,57.52,57.43,57.44,73782.0,47.7671,47.792,47.7172,47.7255,73782.0
2017-05-23 14:30:00,57.44,57.58,57.37,57.57,126653.0,47.7255,47.8419,47.6674,47.8336,126653.0
2017-05-23 15:00:00,57.58,57.67,57.55,57.57,130637.0,47.8419,47.9166,47.8169,47.8336,130637.0
2017-05-23 15:30:00,57.56,57.57,57.48,57.52,259065.0,47.8252,47.8336,47.7588,47.792,259065.0
2017-05-24 09:30:00,57.47,57.62,57.38,57.51,151787.0,47.7505,47.8751,47.6757,47.7837,151787.0
2017-05-24 10:00:00,57.52,57.75,57.49,57.67,108988.0,47.792,47.9831,47.7671,47.9166,108988.0
2017-05-24 10:30:00,57.67,57.73,57.53,57.72,128174.0,47.9166,47.9665,47.8003,47.9582,128174.0
2017-05-24 11:00:00,57.72,57.74,57.54,57.57,90165.0,47.9582,47.9748,47.8086,47.8336,90165.0
2017-05-24 11:30:00,57.57,57.61,57.49,57.54,74510.0,47.8336,47.8668,47.7671,47.8086,74510.0
2017-05-24 12:00:00,57.54,57.6,57.48,57.5,81485.0,47.8086,47.8585,47.7588,47.7754,81485.0
2017-05-24 12:30:00,57.5,57.54,57.5,57.51,40273.0,47.7754,47.8086,47.7754,47.7837,40273.0
2017-05-24 13:00:00,57.51,57.53,57.42,57.42,87017.0,47.7837,47.8003,47.7089,47.7089,87017.0
2017-05-24 13:30:00,57.42,57.45,57.41,57.44,45994.0,47.7089,47.7338,47.7006,47.7255,45994.0
2017-05-24 14:00:00,57.44,57.58,57.41,57.52,74824.0,47.7255,47.8419,47.7006,47.792,74824.0
2017-05-24 14:30:00,57.53,57.59,57.44,57.48,82876.0,47.8003,47.8502,47.7255,47.7588,82876.0
2017-05-24 15:00:00,57.49,57.49,57.38,57.42,73472.0,47.7671,47.7671,47.6757,47.7089,73472.0
2017-05-24 15:30:00,57.42,57.55,57.41,57.53,323224.0,47.7089,47.8169,47.7006,47.8003,323224.0
2017-05-25 09:30:00,57.5,57.72,57.31,57.6,236304.0,47.7754,47.9582,47.6175,47.8585,236304.0
2017-05-25 10:00:00,57.61,57.88,57.59,57.77,145102.0,47.8668,48.0911,47.8502,47.9997,145102.0
2017-05-25 10:30:00,57.77,57.81,57.63,57.75,92751.0,47.9997,48.033,47.8834,47.9831,92751.0
2017-05-25 11:00:00,57.75,57.82,57.6,57.66,153949.0,47.9831,48.0413,47.8585,47.9083,153949.0
2017-05-25 11:30:00,57.66,57.92,57.64,57.88,215670.0,47.9083,48.1244,47.8917,48.0911,215670.0
2017-05-25 12:00:00,57.89,57.92,57.73,57.78,166760.0,48.0994,48.1244,47.9665,48.008,166760.0
2017-05-25 12:30:00,57.78,57.95,57.77,57.91,81570.0,48.008,48.1493,47.9997,48.1161,81570.0
2017-05-25 13:00:00,57.91,57.96,57.83,57.92,96960.0,48.1161,48.1576,48.0496,48.1244,96960.0
2017-05-25 13:30:00,57.93,58.05,57.87,58.04,117128.0,48.1327,48.2324,48.0828,48.2241,117128.0
2017-05-25 14:00:00,58.04,58.04,57.94,58.04,96620.0,48.2241,48.2241,48.141,48.2241,96620.0
2017-05-25 14:30:00,58.02,58.05,57.98,58.02,83143.0,48.2074,48.2324,48.1742,48.2074,83143.0
2017-05-25 15:00:00,58.02,58.07,58.0,58.0,119365.0,48.2074,48.249,48.1908,48.1908,119365.0
2017-05-25 15:30:00,58.0,58.1,57.95,57.96,321448.0,48.1908,48.2739,48.1493,48.1576,321448.0
2017-05-26 09:30:00,58.04,58.45,57.82,58.37,188369.0,48.2241,48.5647,48.0413,48.4983,188369.0
2017-05-26 10:00:00,58.35,58.49,58.34,58.4,96427.0,48.4816,48.598,48.4733,48.5232,96427.0
2017-05-26 10:30:00,58.41,58.42,58.14,58.21,177474.0,48.5315,48.5398,48.3072,48.3653,177474.0
2017-05-26 11:00:00,58.21,58.31,58.12,58.17,106435.0,48.3653,48.4484,48.2905,48.3321,106435.0
2017-05-26 11:30:00,58.17,58.21,57.87,57.88,86245.0,48.3321,48.3653,48.0828,48.0911,86245.0
2017-05-26 12:00:00,57.89,58.05,57.82,58.0,123448.0,48.0994,48.2324,48.0413,48.1908,123448.0
2017-05-26 12:30:00,58.0,58.05,57.93,57.98,67327.0,48.1908,48.2324,48.1327,48.1742,67327.0
2017-05-26 13:00:00,57.98,57.99,57.92,57.93,60285.0,48.1742,48.1825,48.1244,48.1327,60285.0
2017-05-26 13:30:00,57.94,58.0,57.9,57.97,61653.0,48.141,48.1908,48.1077,48.1659,61653.0
2017-05-26 14:00:00,57.97,58.01,57.94,57.97,57454.0,48.1659,48.1991,48.141,48.1659,57454.0
2017-05-26 14:30:00,57.96,57.97,57.86,57.94,71084.0,48.1576,48.1659,48.0745,48.141,71084.0
2017-05-26 15:00:00,57.94,58.09,57.93,58.01,80585.0,48.141,48.2656,48.1327,48.1991,80585.0
2017-05-26 15:30:00,58.01,58.05,57.96,58.02,252259.0,48.1991,48.2324,48.1576,48.2074,252259.0
2017-05-30 09:30:00,58.08,58.68,58.04,58.4,251259.0,48.2573,48.7558,48.2241,48.5232,251259.0
2017-05-30 10:00:00,58.39,58.65,58.36,58.6,160955.0,48.5149,48.7309,48.4899,48.6894,160955.0
2017-05-30 10:30:00,58.59,58.79,58.51,58.75,150843.0,48.681,48.8472,48.6146,48.814,150843.0
2017-05-30 11:00:00,58.72,58.81,58.65,58.74,138547.0,48.7891,48.8638,48.7309,48.8057,138547.0
2017-05-30 11:30:00,58.73,58.84,58.63,58.84,196299.0,48.7974,48.8888,48.7143,48.8888,196299.0
2017-05-30 12:00:00,58.83,58.9,58.83,58.87,113150.0,48.8805,48.9386,48.8805,48.9137,113150.0
2017-05-30 12:30:00,58.88,58.91,58.85,58.88,96816.0,48.922,48.9469,48.8971,48.922,96816.0
2017-05-30 13:00:00,58.88,58.91,58.81,58.82,115161.0,48.922,48.9469,48.8638,48.8722,115161.0
2017-05-30 13:30:00,58.82,58.95,58.74,58.9,164484.0,48.8722,48.9802,48.8057,48.9386,164484.0
2017-05-30 14:00:00,58.9,58.95,58.84,58.92,76075.0,48.9386,48.9802,48.8888,48.9552,76075.0
2017-05-30 14:30:00,58.91,58.92,58.8,58.85,89014.0,48.9469,48.9552,48.8555,48.8971,89014.0
2017-05-30 15:00:00,58.86,58.89,58.77,58.83,91813.0,48.9054,48.9303,48.8306,48.8805,91813.0
2017-05-30 15:30:00,58.83,58.83,58.7,58.7,408686.0,48.8805,48.8805,48.7724,48.7724,408686.0
2017-05-31 09:30:00,58.91,59.47,58.36,58.36,400633.0,48.9469,49.4122,48.4899,48.4899,400633.0
2017-05-31 10:00:00,58.35,58.6,58.2,58.56,282860.0,48.4816,48.6894,48.357,48.6561,282860.0
2017-05-31 10:30:00,58.56,58.58,58.31,58.36,171925.0,48.6561,48.6727,48.4484,48.4899,171925.0
2017-05-31 11:00:00,58.37,58.48,58.33,58.47,156962.0,48.4983,48.5897,48.465,48.5813,156962.0
2017-05-31 11:30:00,58.47,58.52,58.39,58.45,125837.0,48.5813,48.6229,48.5149,48.5647,125837.0
2017-05-31 12:00:00,58.45,58.53,58.45,58.48,86248.0,48.5647,48.6312,48.5647,48.5897,86248.0
2017-05-31 12:30:00,58.47,58.54,58.42,58.52,112640.0,48.5813,48.6395,48.5398,48.6229,112640.0
2017-05-31 13:00:00,58.53,58.69,58.53,58.64,92227.0,48.6312,48.7641,48.6312,48.7226,92227.0
2017-05-31 13:30:00,58.64,58.76,58.58,58.73,98714.0,48.7226,48.8223,48.6727,48.7974,98714.0
2017-05-31 14:00:00,58.73,58.85,58.64,58.76,146685.0,48.7974,48.8971,48.7226,48.8223,146685.0
2017-05-31 14:30:00,58.76,58.82,58.64,58.71,145480.0,48.8223,48.8722,48.7226,48.7808,145480.0
2017-05-31 15:00:00,58.71,59.03,58.71,59.0,197436.0,48.7808,49.0466,48.7808,49.0217,197436.0
2017-05-31 15:30:00,59.0,59.18,58.92,59.13,591027.0,49.0217,49.1713,48.9552,49.1297,591027.0
2017-06-01 09:30:00,59.56,60.87,59.55,60.58,922808.0,49.487,50.5754,49.4787,50.3345,922808.0
2017-06-01 10:00:00,60.58,60.84,60.37,60.71,818958.0,50.3345,50.5505,50.16,50.4425,818958.0
2017-06-01 10:30:00,60.72,61.25,60.66,61.23,901677.0,50.4508,50.8912,50.401,50.8746,901677.0
2017-06-01 11:00:00,61.21,61.54,61.06,61.14,663069.0,50.8579,51.1321,50.7333,50.7998,663069.0
2017-06-01 11:30:00,61.13,61.59,61.13,61.52,561237.0,50.7915,51.1737,50.7915,51.1155,561237.0
2017-06-01 12:00:00,61.52,61.58,61.26,61.38,265640.0,51.1155,51.1654,50.8995,50.9992,265640.0
2017-06-01 12:30:00,61.38,61.75,61.38,61.55,539212.0,50.9992,51.3066,50.9992,51.1404,539212.0
2017-06-01 13:00:00,61.55,61.72,61.55,61.62,440283.0,51.1404,51.2817,51.1404,51.1986,440283.0
2017-06-01 13:30:00,61.62,61.91,61.53,61.73,423262.0,51.1986,51.4396,51.1238,51.29,423262.0
2017-06-01 14:00:00,61.73,61.99,61.69,61.91,424902.0,51.29,51.506,51.2568,51.4396,424902.0
2017-06-01 14:30:00,61.9,62.07,61.85,61.93,412634.0,51.4312,51.5725,51.3897,51.4562,412634.0
2017-06-01 15:00:00,61.93,62.27,61.89,62.24,528873.0,51.4562,51.7387,51.4229,51.7137,528873.0
2017-06-01 15:30:00,62.25,62.36,61.97,62.06,1546677.0,51.7221,51.8135,51.4894,51.5642,1546677.0
2017-06-02 09:30:00,62.0,62.24,61.64,61.84,602689.0,51.5143,51.7137,51.2152,51.3814,602689.0
2017-06-02 10:00:00,61.84,62.13,61.77,62.12,245099.0,51.3814,51.6224,51.3232,51.614,245099.0
2017-06-02 10:30:00,62.13,62.23,62.01,62.05,220334.0,51.6224,51.7054,51.5226,51.5559,220334.0
2017-06-02 11:00:00,62.05,62.12,61.87,61.92,231494.0,51.5559,51.614,51.4063,51.4479,231494.0
2017-06-02 11:30:00,61.93,61.95,61.76,61.84,178888.0,51.4562,51.4728,51.3149,51.3814,178888.0
2017-06-02 12:00:00,61.83,62.11,61.62,62.1,237270.0,51.3731,51.6057,51.1986,51.5974,237270.0
2017-06-02 12:30:00,62.1,62.32,62.02,62.32,202872.0,51.5974,51.7802,51.531,51.7802,202872.0
2017-06-02 13:00:00,62.3,62.35,62.19,62.32,207925.0,51.7636,51.8051,51.6722,51.7802,207925.0
2017-06-02 13:30:00,62.33,62.55,62.32,62.41,325057.0,51.7885,51.9713,51.7802,51.855,325057.0
2017-06-02 14:00:00,62.4,62.47,62.23,62.32,286560.0,51.8467,51.9048,51.7054,51.7802,286560.0
2017-06-02 14:30:00,62.31,62.46,62.29,62.42,220289.0,51.7719,51.8965,51.7553,51.8633,220289.0
2017-06-02 15:00:00,62.42,62.5,62.36,62.48,278269.0,51.8633,51.9298,51.8135,51.9132,278269.0
2017-06-02 15:30:00,62.48,62.76,62.45,62.56,964712.0,51.9132,52.1458,51.8882,51.9796,964712.0
2017-06-05 09:30:00,62.47,62.68,61.99,62.23,401627.0,51.9048,52.0793,51.506,51.7054,401627.0
2017-06-05 10:00:00,62.21,62.38,62.07,62.29,207872.0,51.6888,51.8301,51.5725,51.7553,207872.0
2017-06-05 10:30:00,62.29,62.3,62.13,62.25,130178.0,51.7553,51.7636,51.6224,51.7221,130178.0
2017-06-05 11:00:00,62.24,62.44,62.14,62.18,228945.0,51.7137,51.8799,51.6307,51.6639,228945.0
2017-06-05 11:30:00,62.2,62.28,62.1,62.23,102856.0,51.6805,51.747,51.5974,51.7054,102856.0
2017-06-05 12:00:00,62.23,62.41,62.2,62.33,121879.0,51.7054,51.855,51.6805,51.7885,121879.0
2017-06-05 12:30:00,62.33,62.38,62.19,62.24,109492.0,51.7885,51.8301,51.6722,51.7137,109492.0
2017-06-05 13:00:00,62.25,62.66,62.24,62.63,218368.0,51.7221,52.0627,51.7137,52.0378,218368.0
2017-06-05 13:30:00,62.63,62.63,62.44,62.5,130234.0,52.0378,52.0378,51.8799,51.9298,130234.0
2017-06-05 14:00:00,62.5,62.69,62.41,62.69,142303.0,51.9298,52.0876,51.855,52.0876,142303.0
2017-06-05 14:30:00,62.67,62.77,62.55,62.57,176619.0,52.071,52.1541,51.9713,51.9879,176619.0
2017-06-05 15:00:00,62.57,62.58,62.43,62.55,154478.0,51.9879,51.9962,51.8716,51.9713,154478.0
2017-06-05 15:30:00,62.55,62.58,62.38,62.41,472049.0,51.9713,51.9962,51.8301,51.855,472049.0
2017-06-06 09:30:00,62.31,63.26,62.03,63.2,532617.0,51.7719,52.5612,51.5393,52.5114,532617.0
2017-06-06 10:00:00,63.22,63.79,63.16,63.77,649095.0,52.528,53.0016,52.4782,52.985,649095.0
2017-06-06 10:30:00,63.77,63.95,63.53,63.75,625990.0,52.985,53.1345,52.7856,52.9684,625990.0
2017-06-06 11:00:00,63.73,63.87,63.57,63.64,292015.0,52.9518,53.0681,52.8188,52.877,292015.0
2017-06-06 11:30:00,63.63,63.64,63.35,63.47,183653.0,52.8687,52.877,52.636,52.7357,183653.0
2017-06-06 12:00:00,63.47,63.49,63.34,63.41,92883.0,52.7357,52.7523,52.6277,52.6859,92883.0
2017-06-06 12:30:00,63.41,63.47,63.3,63.47,119636.0,52.6859,52.7357,52.5945,52.7357,119636.0
2017-06-06 13:00:00,63.47,63.55,63.44,63.53,143793.0,52.7357,52.8022,52.7108,52.7856,143793.0
2017-06-06 13:30:00,63.53,63.66,63.49,63.65,174932.0,52.7856,52.8936,52.7523,52.8853,174932.0
2017-06-06 14:00:00,63.64,63.69,63.55,63.67,279228.0,52.877,52.9185,52.8022,52.9019,279228.0
2017-06-06 14:30:00,63.68,64.16,63.66,64.01,455034.0,52.9102,53.309,52.8936,53.1844,455034.0
2017-06-06 15:00:00,64.0,64.15,63.7,63.72,587076.0,53.1761,53.3007,52.9268,52.9434,587076.0
2017-06-06 15:30:00,63.72,63.81,63.52,63.66,852043.0,52.9434,53.0182,52.7773,52.8936,852043.0
2017-06-07 09:30:00,63.66,63.68,63.11,63.56,317581.0,52.8936,52.9102,52.4366,52.8105,317581.0
2017-06-07 10:00:00,63.58,63.89,63.44,63.72,223875.0,52.8271,53.0847,52.7108,52.9434,223875.0
2017-06-07 10:30:00,63.73,63.84,63.5,63.75,213583.0,52.9518,53.0432,52.7607,52.9684,213583.0
2017-06-07 11:00:00,63.77,63.83,63.28,63.32,314334.0,52.985,53.0348,52.5779,52.6111,314334.0
2017-06-07 11:30:00,63.32,63.41,63.31,63.39,150665.0,52.6111,52.6859,52.6028,52.6693,150665.0
2017-06-07 12:00:00,63.39,63.48,63.29,63.48,178030.0,52.6693,52.744,52.5862,52.744,178030.0
2017-06-07 12:30:00,63.48,63.55,63.35,63.45,178100.0,52.744,52.8022,52.636,52.7191,178100.0
2017-06-07 13:00:00,63.46,63.62,63.42,63.59,117917.0,52.7274,52.8604,52.6942,52.8354,117917.0
2017-06-07 13:30:00,63.6,63.82,63.56,63.77,125840.0,52.8437,53.0265,52.8105,52.985,125840.0
2017-06-07 14:00:00,63.77,63.88,63.71,63.72,118246.0,52.985,53.0764,52.9351,52.9434,118246.0
2017-06-07 14:30:00,63.73,63.83,63.72,63.77,119859.0,52.9518,53.0348,52.9434,52.985,119859.0
2017-06-07 15:00:00,63.78,63.9,63.72,63.88,141104.0,52.9933,53.093,52.9434,53.0764,141104.0
2017-06-07 15:30:00,63.88,63.98,63.79,63.86,495269.0,53.0764,53.1595,53.0016,53.0598,495269.0
2017-06-08 09:30:00,63.8,64.3,63.7,63.81,298743.0,53.0099,53.4254,52.9268,53.0182,298743.0
2017-06-08 10:00:00,63.79,63.83,63.56,63.8,182574.0,53.0016,53.0348,52.8105,53.0099,182574.0
2017-06-08 10:30:00,63.82,64.16,63.82,64.09,137122.0,53.0265,53.309,53.0265,53.2509,137122.0
2017-06-08 11:00:00,64.09,64.37,64.05,64.14,222192.0,53.2509,53.4835,53.2176,53.2924,222192.0
2017-06-08 11:30:00,64.15,64.39,64.14,64.34,122294.0,53.3007,53.5001,53.2924,53.4586,122294.0
2017-06-08 12:00:00,64.35,64.47,64.27,64.44,269838.0,53.4669,53.5666,53.4004,53.5417,269838.0
2017-06-08 12:30:00,64.44,64.6,64.39,64.42,160300.0,53.5417,53.6746,53.5001,53.5251,160300.0
2017-06-08 13:00:00,64.43,64.45,64.28,64.39,157418.0,53.5334,53.55,53.4087,53.5001,157418.0
2017-06-08 13:30:00,64.39,64.55,64.37,64.39,191242.0,53.5001,53.6331,53.4835,53.5001,191242.0
2017-06-08 14:00:00,64.39,64.5,64.39,64.45,133164.0,53.5001,53.5915,53.5001,53.55,133164.0
2017-06-08 14:30:00,64.45,64.53,64.4,64.45,218185.0,53.55,53.6165,53.5084,53.55,218185.0
2017-06-08 15:00:00,64.45,64.52,64.38,64.48,188727.0,53.55,53.6081,53.4918,53.5749,188727.0
2017-06-08 15:30:00,64.48,64.71,64.42,64.68,805363.0,53.5749,53.766,53.5251,53.7411,805363.0
2017-06-09 09:30:00,64.55,64.85,64.39,64.63,218904.0,53.6331,53.8823,53.5001,53.6995,218904.0
2017-06-09 10:00:00,64.64,64.84,64.59,64.7,212134.0,53.7079,53.874,53.6663,53.7577,212134.0
2017-06-09 10:30:00,64.71,64.84,64.68,64.8,184304.0,53.766,53.874,53.7411,53.8408,184304.0
2017-06-09 11:00:00,64.8,64.89,64.69,64.81,249584.0,53.8408,53.9156,53.7494,53.8491,249584.0
2017-06-09 11:30:00,64.81,64.89,64.75,64.78,256747.0,53.8491,53.9156,53.7992,53.8242,256747.0
2017-06-09 12:00:00,64.78,64.8,64.21,64.27,204204.0,53.8242,53.8408,53.3506,53.4004,204204.0
2017-06-09 12:30:00,64.26,64.34,64.03,64.14,258555.0,53.3921,53.4586,53.201,53.2924,258555.0
2017-06-09 13:00:00,64.14,64.14,63.69,63.7,281214.0,53.2924,53.2924,52.9185,52.9268,281214.0
2017-06-09 13:30:00,63.7,63.77,63.31,63.31,200412.0,52.9268,52.985,52.6028,52.6028,200412.0
2017-06-09 14:00:00,63.31,63.59,63.3,63.45,186822.0,52.6028,52.8354,52.5945,52.7191,186822.0
2017-06-09 14:30:00,63.45,63.48,62.51,63.03,435952.0,52.7191,52.744,51.9381,52.3701,435952.0
2017-06-09 15:00:00,63.04,63.85,62.99,63.82,346408.0,52.3784,53.0515,52.3369,53.0265,346408.0
2017-06-09 15:30:00,63.82,64.04,63.58,63.69,686623.0,53.0265,53.2093,52.8271,52.9185,686623.0
2017-06-12 09:30:00,63.68,64.14,62.88,63.29,353722.0,52.9102,53.2924,52.2455,52.5862,353722.0
2017-06-12 10:00:00,63.33,63.6,62.89,63.25,275291.0,52.6194,52.8437,52.2538,52.5529,275291.0
2017-06-12 10:30:00,63.25,63.93,63.17,63.88,151803.0,52.5529,53.1179,52.4865,53.0764,151803.0
2017-06-12 11:00:00,63.87,64.29,63.81,64.2,211418.0,53.0681,53.417,53.0182,53.3423,211418.0
2017-06-12 11:30:00,64.21,64.27,64.0,64.05,119028.0,53.3506,53.4004,53.1761,53.2176,119028.0
2017-06-12 12:00:00,64.04,64.08,63.91,63.97,90637.0,53.2093,53.2426,53.1013,53.1512,90637.0
2017-06-12 12:30:00,63.95,63.99,63.83,63.86,50087.0,53.1345,53.1678,53.0348,53.0598,50087.0
2017-06-12 13:00:00,63.83,63.93,63.77,63.85,54696.0,53.0348,53.1179,52.985,53.0515,54696.0
2017-06-12 13:30:00,63.86,63.87,63.72,63.74,49385.0,53.0598,53.0681,52.9434,52.9601,49385.0
2017-06-12 14:00:00,63.71,63.89,63.71,63.82,52222.0,52.9351,53.0847,52.9351,53.0265,52222.0
2017-06-12 14:30:00,63.82,64.06,63.8,64.04,148802.0,53.0265,53.2259,53.0099,53.2093,148802.0
2017-06-12 15:00:00,64.04,64.13,63.94,63.94,280562.0,53.2093,53.2841,53.1262,53.1262,280562.0
2017-06-12 15:30:00,63.95,64.0,63.86,63.96,285205.0,53.1345,53.1761,53.0598,53.1429,285205.0
2017-06-13 09:30:00,64.36,65.17,64.36,64.61,638391.0,53.4752,54.1482,53.4752,53.6829,638391.0
2017-06-13 10:00:00,64.62,64.93,64.56,64.9,177754.0,53.6912,53.9488,53.6414,53.9239,177754.0
2017-06-13 10:30:00,64.93,65.3,64.51,64.51,292446.0,53.9488,54.2562,53.5998,53.5998,292446.0
2017-06-13 11:00:00,64.51,64.62,64.42,64.51,176696.0,53.5998,53.6912,53.5251,53.5998,176696.0
2017-06-13 11:30:00,64.5,64.65,64.38,64.61,117716.0,53.5915,53.7162,53.4918,53.6829,117716.0
2017-06-13 12:00:00,64.6,64.73,64.57,64.69,85858.0,53.6746,53.7826,53.6497,53.7494,85858.0
2017-06-13 12:30:00,64.69,65.0,64.68,64.98,108202.0,53.7494,54.007,53.7411,53.9903,108202.0
2017-06-13 13:00:00,64.97,65.11,64.93,65.06,117256.0,53.982,54.0984,53.9488,54.0568,117256.0
2017-06-13 13:30:00,65.05,65.08,64.84,64.89,72324.0,54.0485,54.0734,53.874,53.9156,72324.0
2017-06-13 14:00:00,64.89,64.99,64.79,64.83,101326.0,53.9156,53.9987,53.8325,53.8657,101326.0
2017-06-13 14:30:00,64.84,64.9,64.78,64.89,209793.0,53.874,53.9239,53.8242,53.9156,209793.0
2017-06-13 15:00:00,64.89,65.05,64.89,65.04,238755.0,53.9156,54.0485,53.9156,54.0402,238755.0
2017-06-13 15:30:00,65.04,65.08,64.86,64.87,376660.0,54.0402,54.0734,53.8906,53.899,376660.0
2017-06-14 09:30:00,64.58,65.06,64.55,64.94,283184.0,53.658,54.0568,53.6331,53.9571,283184.0
2017-06-14 10:00:00,64.96,65.19,64.85,65.18,159280.0,53.9737,54.1648,53.8823,54.1565,159280.0
2017-06-14 10:30:00,65.15,65.22,64.94,64.98,171615.0,54.1316,54.1898,53.9571,53.9903,171615.0
2017-06-14 11:00:00,64.99,65.24,64.99,65.14,135205.0,53.9987,54.2064,53.9987,54.1233,135205.0
2017-06-14 11:30:00,65.13,65.31,65.08,65.2,123435.0,54.115,54.2645,54.0734,54.1731,123435.0
2017-06-14 12:00:00,65.2,65.28,65.02,65.26,129913.0,54.1731,54.2396,54.0236,54.223,129913.0
2017-06-14 12:30:00,65.25,65.49,65.24,65.37,230044.0,54.2147,54.4141,54.2064,54.3144,230044.0
2017-06-14 13:00:00,65.39,65.59,65.38,65.46,227090.0,54.331,54.4972,54.3227,54.3892,227090.0
2017-06-14 13:30:00,65.46,65.49,65.32,65.46,172454.0,54.3892,54.4141,54.2728,54.3892,172454.0
2017-06-14 14:00:00,65.44,65.58,65.36,65.54,231729.0,54.3726,54.4889,54.3061,54.4556,231729.0
2017-06-14 14:30:00,65.54,65.59,65.19,65.21,332585.0,54.4556,54.4972,54.1648,54.1815,332585.0
2017-06-14 15:00:00,65.2,65.33,64.86,65.11,378335.0,54.1731,54.2812,53.8906,54.0984,378335.0
2017-06-14 15:30:00,65.12,65.27,65.04,65.25,398993.0,54.1067,54.2313,54.0402,54.2147,398993.0
2017-06-15 09:30:00,64.6,64.96,64.39,64.82,256834.0,53.6746,53.9737,53.5001,53.8574,256834.0
2017-06-15 10:00:00,64.86,64.97,64.53,64.72,135844.0,53.8906,53.982,53.6165,53.7743,135844.0
2017-06-15 10:30:00,64.72,64.79,64.56,64.73,113633.0,53.7743,53.8325,53.6414,53.7826,113633.0
2017-06-15 11:00:00,64.73,64.73,64.5,64.65,119045.0,53.7826,53.7826,53.5915,53.7162,119045.0
2017-06-15 11:30:00,64.66,64.73,64.61,64.62,80419.0,53.7245,53.7826,53.6829,53.6912,80419.0
2017-06-15 12:00:00,64.63,64.63,64.33,64.37,184256.0,53.6995,53.6995,53.4503,53.4835,184256.0
2017-06-15 12:30:00,64.37,64.63,64.35,64.58,105308.0,53.4835,53.6995,53.4669,53.658,105308.0
2017-06-15 13:00:00,64.58,64.67,64.5,64.5,135290.0,53.658,53.7328,53.5915,53.5915,135290.0
2017-06-15 13:30:00,64.52,64.7,64.52,64.63,76212.0,53.6081,53.7577,53.6081,53.6995,76212.0
2017-06-15 14:00:00,64.62,64.79,64.56,64.7,112727.0,53.6912,53.8325,53.6414,53.7577,112727.0
2017-06-15 14:30:00,64.71,64.85,64.67,64.76,105468.0,53.766,53.8823,53.7328,53.8076,105468.0
2017-06-15 15:00:00,64.76,64.91,64.74,64.86,89581.0,53.8076,53.9322,53.7909,53.8906,89581.0
2017-06-15 15:30:00,64.86,64.9,64.66,64.77,370872.0,53.8906,53.9239,53.7245,53.8159,370872.0
2017-06-16 09:30:00,64.97,65.12,64.65,65.06,209625.0,53.982,54.1067,53.7162,54.0568,209625.0
2017-06-16 10:00:00,65.06,65.1,64.63,64.68,213165.0,54.0568,54.0901,53.6995,53.7411,213165.0
2017-06-16 10:30:00,64.68,64.77,64.52,64.67,102557.0,53.7411,53.8159,53.6081,53.7328,102557.0
2017-06-16 11:00:00,64.69,64.82,64.6,64.71,76600.0,53.7494,53.8574,53.6746,53.766,76600.0
2017-06-16 11:30:00,64.73,65.07,64.71,65.07,84467.0,53.7826,54.0651,53.766,54.0651,84467.0
2017-06-16 12:00:00,65.08,65.11,64.84,64.9,85555.0,54.0734,54.0984,53.874,53.9239,85555.0
2017-06-16 12:30:00,64.94,65.02,64.88,64.96,55867.0,53.9571,54.0236,53.9073,53.9737,55867.0
2017-06-16 13:00:00,64.97,65.02,64.93,64.96,73373.0,53.982,54.0236,53.9488,53.9737,73373.0
2017-06-16 13:30:00,64.98,64.98,64.69,64.77,72774.0,53.9903,53.9903,53.7494,53.8159,72774.0
2017-06-16 14:00:00,64.76,64.87,64.74,64.78,71085.0,53.8076,53.899,53.7909,53.8242,71085.0
2017-06-16 14:30:00,64.78,64.91,64.76,64.84,60355.0,53.8242,53.9322,53.8076,53.874,60355.0
2017-06-16 15:00:00,64.85,64.96,64.82,64.85,135717.0,53.8823,53.9737,53.8574,53.8823,135717.0
2017-06-16 15:30:00,64.85,65.1,64.85,65.0,400183.0,53.8823,54.0901,53.8823,54.007,400183.0
2017-06-19 09:30:00,65.53,65.73,65.32,65.56,412654.0,54.4473,54.6135,54.2728,54.4723,412654.0
2017-06-19 10:00:00,65.58,65.73,65.54,65.63,165391.0,54.4889,54.6135,54.4556,54.5304,165391.0
2017-06-19 10:30:00,65.63,65.75,65.54,65.71,302657.0,54.5304,54.6301,54.4556,54.5969,302657.0
2017-06-19 11:00:00,65.72,65.73,65.58,65.62,150485.0,54.6052,54.6135,54.4889,54.5221,150485.0
2017-06-19 11:30:00,65.62,65.8,65.58,65.7,205327.0,54.5221,54.6717,54.4889,54.5886,205327.0
2017-06-19 12:00:00,65.7,65.83,65.68,65.8,146182.0,54.5886,54.6966,54.572,54.6717,146182.0
2017-06-19 12:30:00,65.79,65.79,65.68,65.71,122771.0,54.6634,54.6634,54.572,54.5969,122771.0
2017-06-19 13:00:00,65.71,65.89,65.71,65.86,135966.0,54.5969,54.7464,54.5969,54.7215,135966.0
2017-06-19 13:30:00,65.87,66.08,65.84,66.07,242581.0,54.7298,54.9043,54.7049,54.896,242581.0
2017-06-19 14:00:00,66.06,66.07,65.81,65.84,134919.0,54.8877,54.896,54.68,54.7049,134919.0
2017-06-19 14:30:00,65.83,66.0,65.76,66.0,197976.0,54.6966,54.8378,54.6384,54.8378,197976.0
2017-06-19 15:00:00,65.99,66.13,65.96,66.12,272985.0,54.8295,54.9459,54.8046,54.9375,272985.0
2017-06-19 15:30:00,66.11,66.22,66.09,66.18,804011.0,54.9292,55.0206,54.9126,54.9874,804011.0
2017-06-20 09:30:00,65.09,65.2,64.56,64.87,489451.0,54.6927,54.7851,54.2474,54.5078,489451.0
2017-06-20 10:00:00,64.86,64.94,64.74,64.88,182751.0,54.4994,54.5667,54.3986,54.5162,182751.0
2017-06-20 10:30:00,64.88,65.07,64.88,65.03,107486.0,54.5162,54.6759,54.5162,54.6423,107486.0
2017-06-20 11:00:00,65.03,65.03,64.83,64.85,124212.0,54.6423,54.6423,54.4742,54.491,124212.0
2017-06-20 11:30:00,64.85,64.94,64.78,64.87,156931.0,54.491,54.5667,54.4322,54.5078,156931.0
2017-06-20 12:00:00,64.87,64.88,64.72,64.76,179404.0,54.5078,54.5162,54.3818,54.4154,179404.0
2017-06-20 12:30:00,64.77,64.82,64.63,64.65,157281.0,54.4238,54.4658,54.3062,54.323,157281.0
2017-06-20 13:00:00,64.64,64.66,64.46,64.5,193896.0,54.3146,54.3314,54.1633,54.1969,193896.0
2017-06-20 13:30:00,64.5,64.58,64.48,64.55,146729.0,54.1969,54.2642,54.1801,54.239,146729.0
2017-06-20 14:00:00,64.55,64.57,64.33,64.35,174056.0,54.239,54.2558,54.0541,54.0709,174056.0
2017-06-20 14:30:00,64.34,64.59,64.32,64.58,128797.0,54.0625,54.2726,54.0457,54.2642,128797.0
2017-06-20 15:00:00,64.58,64.73,64.55,64.66,131361.0,54.2642,54.3902,54.239,54.3314,131361.0
2017-06-20 15:30:00,64.66,64.68,64.52,64.61,396504.0,54.3314,54.3482,54.2137,54.2894,396504.0
2017-06-21 09:30:00,64.39,64.72,64.27,64.44,238280.0,54.1045,54.3818,54.0037,54.1465,238280.0
2017-06-21 10:00:00,64.47,64.57,64.39,64.51,111193.0,54.1717,54.2558,54.1045,54.2053,111193.0
2017-06-21 10:30:00,64.52,64.69,64.48,64.53,101018.0,54.2137,54.3566,54.1801,54.2221,101018.0
2017-06-21 11:00:00,64.53,64.59,64.44,64.48,83985.0,54.2221,54.2726,54.1465,54.1801,83985.0
2017-06-21 11:30:00,64.49,64.54,64.35,64.51,83149.0,54.1885,54.2306,54.0709,54.2053,83149.0
2017-06-21 12:00:00,64.51,64.59,64.43,64.57,75993.0,54.2053,54.2726,54.1381,54.2558,75993.0
2017-06-21 12:30:00,64.57,64.61,64.44,64.47,58163.0,54.2558,54.2894,54.1465,54.1717,58163.0
2017-06-21 13:00:00,64.47,64.59,64.44,64.55,53796.0,54.1717,54.2726,54.1465,54.239,53796.0
2017-06-21 13:30:00,64.55,64.56,64.37,64.38,63806.0,54.239,54.2474,54.0877,54.0961,63806.0
2017-06-21 14:00:00,64.37,64.45,64.27,64.32,51873.0,54.0877,54.1549,54.0037,54.0457,51873.0
2017-06-21 14:30:00,64.3,64.44,64.27,64.4,44070.0,54.0289,54.1465,54.0037,54.1129,44070.0
2017-06-21 15:00:00,64.39,64.48,64.32,64.46,56076.0,54.1045,54.1801,54.0457,54.1633,56076.0
2017-06-21 15:30:00,64.47,64.59,64.41,64.56,216858.0,54.1717,54.2726,54.1213,54.2474,216858.0
2017-06-22 09:30:00,64.61,64.69,64.42,64.44,94300.0,54.2894,54.3566,54.1297,54.1465,94300.0
2017-06-22 10:00:00,64.44,64.44,64.16,64.34,71916.0,54.1465,54.1465,53.9113,54.0625,71916.0
2017-06-22 10:30:00,64.33,64.57,64.28,64.47,78943.0,54.0541,54.2558,54.0121,54.1717,78943.0
2017-06-22 11:00:00,64.46,64.51,64.32,64.36,45819.0,54.1633,54.2053,54.0457,54.0793,45819.0
2017-06-22 11:30:00,64.36,64.39,64.28,64.39,46751.0,54.0793,54.1045,54.0121,54.1045,46751.0
2017-06-22 12:00:00,64.4,64.43,64.29,64.36,30772.0,54.1129,54.1381,54.0205,54.0793,30772.0
2017-06-22 12:30:00,64.35,64.53,64.35,64.52,38547.0,54.0709,54.2221,54.0709,54.2137,38547.0
2017-06-22 13:00:00,64.51,64.54,64.46,64.54,24519.0,54.2053,54.2306,54.1633,54.2306,24519.0
2017-06-22 13:30:00,64.54,64.61,64.52,64.61,31597.0,54.2306,54.2894,54.2137,54.2894,31597.0
2017-06-22 14:00:00,64.59,64.62,64.51,64.55,46192.0,54.2726,54.2978,54.2053,54.239,46192.0
2017-06-22 14:30:00,64.55,64.56,64.46,64.54,52491.0,54.239,54.2474,54.1633,54.2306,52491.0
2017-06-22 15:00:00,64.54,64.58,64.51,64.54,63159.0,54.2306,54.2642,54.2053,54.2306,63159.0
2017-06-22 15:30:00,64.53,64.54,64.34,64.36,299403.0,54.2221,54.2306,54.0625,54.0793,299403.0
2017-06-23 09:30:00,64.3,64.3,63.77,63.85,272669.0,54.0289,54.0289,53.5836,53.6508,272669.0
2017-06-23 10:00:00,63.84,64.22,63.78,64.15,199537.0,53.6424,53.9617,53.592,53.9029,199537.0
2017-06-23 10:30:00,64.15,64.52,64.13,64.38,77071.0,53.9029,54.2137,53.886,54.0961,77071.0
2017-06-23 11:00:00,64.4,64.52,64.34,64.34,78247.0,54.1129,54.2137,54.0625,54.0625,78247.0
2017-06-23 11:30:00,64.36,64.5,64.36,64.45,53311.0,54.0793,54.1969,54.0793,54.1549,53311.0
2017-06-23 12:00:00,64.45,64.65,64.44,64.64,65088.0,54.1549,54.323,54.1465,54.3146,65088.0
2017-06-23 12:30:00,64.64,64.71,64.61,64.66,68661.0,54.3146,54.3734,54.2894,54.3314,68661.0
2017-06-23 13:00:00,64.67,64.79,64.65,64.75,53803.0,54.3398,54.4406,54.323,54.407,53803.0
2017-06-23 13:30:00,64.76,64.81,64.71,64.75,69078.0,54.4154,54.4574,54.3734,54.407,69078.0
2017-06-23 14:00:00,64.75,64.83,64.74,64.81,68728.0,54.407,54.4742,54.3986,54.4574,68728.0
2017-06-23 14:30:00,64.81,64.95,64.75,64.89,172386.0,54.4574,54.5751,54.407,54.5246,172386.0
2017-06-23 15:00:00,64.89,64.9,64.73,64.73,106391.0,54.5246,54.533,54.3902,54.3902,106391.0
2017-06-23 15:30:00,64.73,64.98,64.73,64.93,373840.0,54.3902,54.6003,54.3902,54.5583,373840.0
2017-06-26 09:30:00,64.98,65.3,64.67,64.99,306472.0,54.6003,54.8692,54.3398,54.6087,306472.0
2017-06-26 10:00:00,64.99,65.04,64.52,64.6,171248.0,54.6087,54.6507,54.2137,54.281,171248.0
2017-06-26 10:30:00,64.59,64.61,64.24,64.46,132767.0,54.2726,54.2894,53.9785,54.1633,132767.0
2017-06-26 11:00:00,64.47,64.64,64.32,64.58,74828.0,54.1717,54.3146,54.0457,54.2642,74828.0
2017-06-26 11:30:00,64.58,64.58,64.39,64.55,82198.0,54.2642,54.2642,54.1045,54.239,82198.0
2017-06-26 12:00:00,64.54,64.63,64.49,64.56,47770.0,54.2306,54.3062,54.1885,54.2474,47770.0
2017-06-26 12:30:00,64.56,64.65,64.48,64.5,63102.0,54.2474,54.323,54.1801,54.1969,63102.0
2017-06-26 13:00:00,64.49,64.5,64.25,64.27,138671.0,54.1885,54.1969,53.9869,54.0037,138671.0
2017-06-26 13:30:00,64.27,64.55,64.24,64.53,72320.0,54.0037,54.239,53.9785,54.2221,72320.0
2017-06-26 14:00:00,64.52,64.56,64.32,64.33,67176.0,54.2137,54.2474,54.0457,54.0541,67176.0
2017-06-26 14:30:00,64.34,64.46,64.31,64.38,67501.0,54.0625,54.1633,54.0373,54.0961,67501.0
2017-06-26 15:00:00,64.38,64.46,64.3,64.42,117271.0,54.0961,54.1633,54.0289,54.1297,117271.0
2017-06-26 15:30:00,64.42,64.55,64.37,64.48,270403.0,54.1297,54.239,54.0877,54.1801,270403.0
2017-06-27 09:30:00,64.63,64.96,64.39,64.91,251703.0,54.3062,54.5835,54.1045,54.5414,251703.0
2017-06-27 10:00:00,64.9,65.09,64.84,64.91,136946.0,54.533,54.6927,54.4826,54.5414,136946.0
2017-06-27 10:30:00,64.9,65.08,64.89,65.06,103032.0,54.533,54.6843,54.5246,54.6675,103032.0
2017-06-27 11:00:00,65.06,65.1,64.91,64.91,61725.0,54.6675,54.7011,54.5414,54.5414,61725.0
2017-06-27 11:30:00,64.91,64.99,64.77,64.84,95270.0,54.5414,54.6087,54.4238,54.4826,95270.0
2017-06-27 12:00:00,64.84,64.92,64.81,64.86,54049.0,54.4826,54.5499,54.4574,54.4994,54049.0
2017-06-27 12:30:00,64.87,64.88,64.73,64.77,61118.0,54.5078,54.5162,54.3902,54.4238,61118.0
2017-06-27 13:00:00,64.77,64.81,64.63,64.63,64772.0,54.4238,54.4574,54.3062,54.3062,64772.0
2017-06-27 13:30:00,64.64,64.67,64.31,64.48,101323.0,54.3146,54.3398,54.0373,54.1801,101323.0
2017-06-27 14:00:00,64.48,64.48,64.14,64.37,142467.0,54.1801,54.1801,53.8944,54.0877,142467.0
2017-06-27 14:30:00,64.36,64.55,64.32,64.53,106856.0,54.0793,54.239,54.0457,54.2221,106856.0
2017-06-27 15:00:00,64.52,64.61,64.29,64.31,143950.0,54.2137,54.2894,54.0205,54.0373,143950.0
2017-06-27 15:30:00,64.31,64.35,64.12,64.13,433016.0,54.0373,54.0709,53.8776,53.886,433016.0
2017-06-28 09:30:00,64.48,64.74,64.19,64.22,121245.0,54.1801,54.3986,53.9365,53.9617,121245.0
2017-06-28 10:00:00,64.2,64.64,64.2,64.56,90006.0,53.9449,54.3146,53.9449,54.2474,90006.0
2017-06-28 10:30:00,64.56,64.77,64.52,64.68,91871.0,54.2474,54.4238,54.2137,54.3482,91871.0
2017-06-28 11:00:00,64.68,64.81,64.57,64.8,124803.0,54.3482,54.4574,54.2558,54.449,124803.0
2017-06-28 11:30:00,64.81,65.1,64.78,64.97,161907.0,54.4574,54.7011,54.4322,54.5919,161907.0
2017-06-28 12:00:00,64.98,64.98,64.65,64.76,182297.0,54.6003,54.6003,54.323,54.4154,182297.0
2017-06-28 12:30:00,64.76,64.83,64.73,64.75,65850.0,54.4154,54.4742,54.3902,54.407,65850.0
2017-06-28 13:00:00,64.74,64.83,64.73,64.81,79720.0,54.3986,54.4742,54.3902,54.4574,79720.0
2017-06-28 13:30:00,64.81,65.0,64.81,64.98,62602.0,54.4574,54.6171,54.4574,54.6003,62602.0
2017-06-28 14:00:00,64.97,64.99,64.89,64.89,63253.0,54.5919,54.6087,54.5246,54.5246,63253.0
2017-06-28 14:30:00,64.89,65.01,64.88,64.99,66999.0,54.5246,54.6255,54.5162,54.6087,66999.0
2017-06-28 15:00:00,64.99,65.0,64.92,64.97,87731.0,54.6087,54.6171,54.5499,54.5919,87731.0
2017-06-28 15:30:00,64.97,65.06,64.94,64.95,336289.0,54.5919,54.6675,54.5667,54.5751,336289.0
2017-06-29 09:30:00,64.85,64.9,64.36,64.57,208838.0,54.491,54.533,54.0793,54.2558,208838.0
2017-06-29 10:00:00,64.52,64.59,64.3,64.48,132185.0,54.2137,54.2726,54.0289,54.1801,132185.0
2017-06-29 10:30:00,64.5,64.68,64.45,64.6,100118.0,54.1969,54.3482,54.1549,54.281,100118.0
2017-06-29 11:00:00,64.6,64.63,64.06,64.09,156199.0,54.281,54.3062,53.8272,53.8524,156199.0
2017-06-29 11:30:00,64.1,64.19,63.85,63.85,151245.0,53.8608,53.9365,53.6508,53.6508,151245.0
2017-06-29 12:00:00,63.85,64.03,63.76,63.99,116021.0,53.6508,53.802,53.5751,53.7684,116021.0
2017-06-29 12:30:00,63.98,63.99,63.51,63.51,141932.0,53.76,53.7684,53.3651,53.3651,141932.0
2017-06-29 13:00:00,63.53,63.67,62.88,62.96,211965.0,53.3819,53.4995,52.8357,52.9029,211965.0
2017-06-29 13:30:00,62.96,63.4,62.95,63.33,121404.0,52.9029,53.2727,52.8945,53.2138,121404.0
2017-06-29 14:00:00,63.3,63.75,63.23,63.68,141663.0,53.1886,53.5667,53.1298,53.5079,141663.0
2017-06-29 14:30:00,63.69,63.7,63.31,63.54,206196.0,53.5163,53.5247,53.197,53.3903,206196.0
2017-06-29 15:00:00,63.53,63.7,63.47,63.53,187352.0,53.3819,53.5247,53.3315,53.3819,187352.0
2017-06-29 15:30:00,63.53,63.67,63.47,63.51,485033.0,53.3819,53.4995,53.3315,53.3651,485033.0
2017-06-30 09:30:00,63.6,64.17,63.33,63.57,272457.0,53.4407,53.9197,53.2138,53.4155,272457.0
2017-06-30 10:00:00,63.52,63.77,63.46,63.68,163275.0,53.3735,53.5836,53.3231,53.5079,163275.0
2017-06-30 10:30:00,63.68,63.71,63.44,63.64,146826.0,53.5079,53.5331,53.3063,53.4743,146826.0
2017-06-30 11:00:00,63.64,63.92,63.64,63.65,74390.0,53.4743,53.7096,53.4743,53.4827,74390.0
2017-06-30 11:30:00,63.63,64.11,63.6,64.1,131527.0,53.4659,53.8692,53.4407,53.8608,131527.0
2017-06-30 12:00:00,64.1,64.11,63.97,64.09,78630.0,53.8608,53.8692,53.7516,53.8524,78630.0
2017-06-30 12:30:00,64.1,64.25,64.03,64.23,98784.0,53.8608,53.9869,53.802,53.9701,98784.0
2017-06-30 13:00:00,64.22,64.25,64.1,64.2,102168.0,53.9617,53.9869,53.8608,53.9449,102168.0
2017-06-30 13:30:00,64.2,64.28,64.15,64.22,115203.0,53.9449,54.0121,53.9029,53.9617,115203.0
2017-06-30 14:00:00,64.21,64.34,64.18,64.24,89400.0,53.9533,54.0625,53.9281,53.9785,89400.0
2017-06-30 14:30:00,64.24,64.28,64.11,64.21,113771.0,53.9785,54.0121,53.8692,53.9533,113771.0
2017-06-30 15:00:00,64.21,64.23,64.06,64.18,164233.0,53.9533,53.9701,53.8272,53.9281,164233.0
2017-06-30 15:30:00,64.17,64.18,63.88,63.89,405393.0,53.9197,53.9281,53.676,53.6844,405393.0
2017-07-03 09:30:00,63.3,63.45,62.12,63.08,706424.0,53.1886,53.3147,52.1971,53.0038,706424.0
2017-07-03 10:00:00,63.11,63.46,62.88,62.96,339174.0,53.029,53.3231,52.8357,52.9029,339174.0
2017-07-03 10:30:00,62.98,62.99,62.49,62.53,366145.0,52.9197,52.9281,52.508,52.5416,366145.0
2017-07-03 11:00:00,62.5,62.68,62.24,62.51,224043.0,52.5164,52.6677,52.2979,52.5248,224043.0
2017-07-03 11:30:00,62.51,62.89,62.51,62.89,111843.0,52.5248,52.8441,52.5248,52.8441,111843.0
2017-07-03 12:00:00,62.9,62.91,62.7,62.76,133482.0,52.8525,52.8609,52.6845,52.7349,133482.0
2017-07-03 12:30:00,62.76,62.76,62.38,62.62,382408.0,52.7349,52.7349,52.4156,52.6172,382408.0
2017-07-05 09:30:00,62.66,63.06,62.28,62.37,258354.0,52.6509,52.987,52.3316,52.4072,258354.0
2017-07-05 10:00:00,62.37,62.67,62.26,62.6,186221.0,52.4072,52.6593,52.3148,52.6004,186221.0
2017-07-05 10:30:00,62.61,63.02,62.61,62.74,190897.0,52.6088,52.9534,52.6088,52.7181,190897.0
2017-07-05 11:00:00,62.74,62.87,62.65,62.79,94051.0,52.7181,52.8273,52.6425,52.7601,94051.0
2017-07-05 11:30:00,62.8,62.82,62.66,62.76,91075.0,52.7685,52.7853,52.6509,52.7349,91075.0
2017-07-05 12:00:00,62.75,62.85,62.7,62.73,96495.0,52.7265,52.8105,52.6845,52.7097,96495.0
2017-07-05 12:30:00,62.73,62.73,62.65,62.68,53388.0,52.7097,52.7097,52.6425,52.6677,53388.0
2017-07-05 13:00:00,62.67,62.87,62.67,62.83,81179.0,52.6593,52.8273,52.6593,52.7937,81179.0
2017-07-05 13:30:00,62.84,62.86,62.77,62.79,43693.0,52.8021,52.8189,52.7433,52.7601,43693.0
2017-07-05 14:00:00,62.81,62.86,62.7,62.82,60866.0,52.7769,52.8189,52.6845,52.7853,60866.0
2017-07-05 14:30:00,62.82,62.88,62.69,62.72,74410.0,52.7853,52.8357,52.6761,52.7013,74410.0
2017-07-05 15:00:00,62.72,62.78,62.64,62.67,127571.0,52.7013,52.7517,52.6341,52.6593,127571.0
2017-07-05 15:30:00,62.68,62.89,62.67,62.81,350767.0,52.6677,52.8441,52.6593,52.7769,350767.0
2017-07-06 09:30:00,62.25,62.55,62.2,62.38,209434.0,52.3064,52.5584,52.2643,52.4156,209434.0
2017-07-06 10:00:00,62.34,62.36,61.98,62.08,294823.0,52.382,52.3988,52.0795,52.1635,294823.0
2017-07-06 10:30:00,62.06,62.19,61.93,62.06,199943.0,52.1467,52.2559,52.0375,52.1467,199943.0
2017-07-06 11:00:00,62.07,62.18,61.94,62.01,133657.0,52.1551,52.2475,52.0459,52.1047,133657.0
2017-07-06 11:30:00,62.02,62.12,61.86,61.93,215416.0,52.1131,52.1971,51.9786,52.0375,215416.0
2017-07-06 12:00:00,61.93,61.94,61.77,61.81,138946.0,52.0375,52.0459,51.903,51.9366,138946.0
2017-07-06 12:30:00,61.82,61.94,61.81,61.92,161517.0,51.945,52.0459,51.9366,52.0291,161517.0
2017-07-06 13:00:00,61.93,61.94,61.79,61.83,95881.0,52.0375,52.0459,51.9198,51.9534,95881.0
2017-07-06 13:30:00,61.82,61.92,61.78,61.81,97843.0,51.945,52.0291,51.9114,51.9366,97843.0
2017-07-06 14:00:00,61.82,61.88,61.76,61.85,108275.0,51.945,51.9955,51.8946,51.9702,108275.0
2017-07-06 14:30:00,61.84,61.89,61.69,61.71,174213.0,51.9618,52.0039,51.8358,51.8526,174213.0
2017-07-06 15:00:00,61.71,61.71,61.57,61.63,240574.0,51.8526,51.8526,51.735,51.7854,240574.0
2017-07-06 15:30:00,61.62,61.64,61.45,61.55,627568.0,51.777,51.7938,51.6341,51.7182,627568.0
2017-07-07 09:30:00,61.75,61.9,61.29,61.88,212305.0,51.8862,52.0123,51.4997,51.9955,212305.0
2017-07-07 10:00:00,61.87,61.89,61.53,61.59,291848.0,51.9871,52.0039,51.7014,51.7518,291848.0
2017-07-07 10:30:00,61.59,61.78,61.5,61.57,1888947.0,51.7518,51.9114,51.6762,51.735,1888947.0
2017-07-07 11:00:00,61.58,61.65,61.5,61.59,192426.0,51.7434,51.8022,51.6762,51.7518,192426.0
2017-07-07 11:30:00,61.57,61.65,61.53,61.61,178103.0,51.735,51.8022,51.7014,51.7686,178103.0
2017-07-07 12:00:00,61.61,61.75,61.53,61.75,448921.0,51.7686,51.8862,51.7014,51.8862,448921.0
2017-07-07 12:30:00,61.75,61.99,61.7,61.92,281561.0,51.8862,52.0879,51.8442,52.0291,281561.0
2017-07-07 13:00:00,61.92,61.92,61.74,61.78,226913.0,52.0291,52.0291,51.8778,51.9114,226913.0
2017-07-07 13:30:00,61.77,61.83,61.67,61.73,126591.0,51.903,51.9534,51.819,51.8694,126591.0
2017-07-07 14:00:00,61.73,61.89,61.69,61.7,144061.0,51.8694,52.0039,51.8358,51.8442,144061.0
2017-07-07 14:30:00,61.69,61.84,61.61,61.79,296530.0,51.8358,51.9618,51.7686,51.9198,296530.0
2017-07-07 15:00:00,61.79,61.98,61.72,61.93,309166.0,51.9198,52.0795,51.861,52.0375,309166.0
2017-07-07 15:30:00,61.93,61.93,61.68,61.77,542182.0,52.0375,52.0375,51.8274,51.903,542182.0
2017-07-10 09:30:00,61.73,62.07,61.55,61.8,220481.0,51.8694,52.1551,51.7182,51.9282,220481.0
2017-07-10 10:00:00,61.81,62.24,61.78,61.84,283846.0,51.9366,52.2979,51.9114,51.9618,283846.0
2017-07-10 10:30:00,61.85,62.08,61.71,62.08,218228.0,51.9702,52.1635,51.8526,52.1635,218228.0
2017-07-10 11:00:00,62.08,62.11,61.92,61.93,121480.0,52.1635,52.1887,52.0291,52.0375,121480.0
2017-07-10 11:30:00,61.93,62.19,61.93,62.18,101792.0,52.0375,52.2559,52.0375,52.2475,101792.0
2017-07-10 12:00:00,62.18,62.4,62.17,62.4,155618.0,52.2475,52.4324,52.2391,52.4324,155618.0
2017-07-10 12:30:00,62.38,62.52,62.29,62.45,142450.0,52.4156,52.5332,52.34,52.4744,142450.0
2017-07-10 13:00:00,62.44,62.48,62.28,62.32,78263.0,52.466,52.4996,52.3316,52.3652,78263.0
2017-07-10 13:30:00,62.32,62.47,62.26,62.47,80832.0,52.3652,52.4912,52.3148,52.4912,80832.0
2017-07-10 14:00:00,62.47,62.55,62.3,62.32,97737.0,52.4912,52.5584,52.3484,52.3652,97737.0
2017-07-10 14:30:00,62.31,62.35,62.26,62.32,126998.0,52.3568,52.3904,52.3148,52.3652,126998.0
2017-07-10 15:00:00,62.31,62.33,62.14,62.27,142028.0,52.3568,52.3736,52.2139,52.3232,142028.0
2017-07-10 15:30:00,62.26,62.33,62.16,62.17,479378.0,52.3148,52.3736,52.2307,52.2391,479378.0
2017-07-11 09:30:00,62.26,62.5,62.21,62.28,127162.0,52.3148,52.5164,52.2727,52.3316,127162.0
2017-07-11 10:00:00,62.28,62.37,62.06,62.1,147084.0,52.3316,52.4072,52.1467,52.1803,147084.0
2017-07-11 10:30:00,62.1,62.22,61.95,62.07,83710.0,52.1803,52.2811,52.0543,52.1551,83710.0
2017-07-11 11:00:00,62.09,62.12,61.57,61.63,136298.0,52.1719,52.1971,51.735,51.7854,136298.0
2017-07-11 11:30:00,61.64,61.89,61.58,61.85,186653.0,51.7938,52.0039,51.7434,51.9702,186653.0
2017-07-11 12:00:00,61.85,61.97,61.74,61.83,65267.0,51.9702,52.0711,51.8778,51.9534,65267.0
2017-07-11 12:30:00,61.85,61.91,61.79,61.85,121073.0,51.9702,52.0207,51.9198,51.9702,121073.0
2017-07-11 13:00:00,61.85,61.97,61.84,61.87,75297.0,51.9702,52.0711,51.9618,51.9871,75297.0
2017-07-11 13:30:00,61.87,62.04,61.86,62.01,66487.0,51.9871,52.1299,51.9786,52.1047,66487.0
2017-07-11 14:00:00,62.0,62.09,61.91,61.96,67266.0,52.0963,52.1719,52.0207,52.0627,67266.0
2017-07-11 14:30:00,61.96,61.98,61.87,61.89,60397.0,52.0627,52.0795,51.9871,52.0039,60397.0
2017-07-11 15:00:00,61.89,61.97,61.89,61.93,117980.0,52.0039,52.0711,52.0039,52.0375,117980.0
2017-07-11 15:30:00,61.93,61.93,61.81,61.88,341308.0,52.0375,52.0375,51.9366,51.9955,341308.0
2017-07-12 09:30:00,62.07,62.59,62.07,62.49,136894.0,52.1551,52.592,52.1551,52.508,136894.0
2017-07-12 10:00:00,62.5,62.52,62.29,62.35,122561.0,52.5164,52.5332,52.34,52.3904,122561.0
2017-07-12 10:30:00,62.36,62.4,62.1,62.37,79902.0,52.3988,52.4324,52.1803,52.4072,79902.0
2017-07-12 11:00:00,62.37,62.6,62.3,62.55,139973.0,52.4072,52.6004,52.3484,52.5584,139973.0
2017-07-12 11:30:00,62.54,62.69,62.48,62.65,122521.0,52.55,52.6761,52.4996,52.6425,122521.0
2017-07-12 12:00:00,62.66,62.67,62.42,62.45,81179.0,52.6509,52.6593,52.4492,52.4744,81179.0
2017-07-12 12:30:00,62.45,62.51,62.41,62.49,67650.0,52.4744,52.5248,52.4408,52.508,67650.0
2017-07-12 13:00:00,62.49,62.5,62.35,62.39,66605.0,52.508,52.5164,52.3904,52.424,66605.0
2017-07-12 13:30:00,62.39,62.52,62.39,62.51,72928.0,52.424,52.5332,52.424,52.5248,72928.0
2017-07-12 14:00:00,62.53,62.56,62.46,62.51,58934.0,52.5416,52.5668,52.4828,52.5248,58934.0
2017-07-12 14:30:00,62.5,62.52,62.38,62.38,74218.0,52.5164,52.5332,52.4156,52.4156,74218.0
2017-07-12 15:00:00,62.38,62.43,62.29,62.32,103121.0,52.4156,52.4576,52.34,52.3652,103121.0
2017-07-12 15:30:00,62.32,62.32,62.16,62.25,302039.0,52.3652,52.3652,52.2307,52.3064,302039.0
2017-07-13 09:30:00,62.7,62.7,62.07,62.18,145447.0,52.6845,52.6845,52.1551,52.2475,145447.0
2017-07-13 10:00:00,62.17,62.28,61.6,61.68,245419.0,52.2391,52.3316,51.7602,51.8274,245419.0
2017-07-13 10:30:00,61.68,61.87,61.63,61.87,118786.0,51.8274,51.9871,51.7854,51.9871,118786.0
2017-07-13 11:00:00,61.88,61.9,61.58,61.66,163986.0,51.9955,52.0123,51.7434,51.8106,163986.0
2017-07-13 11:30:00,61.67,61.8,61.63,61.79,287041.0,51.819,51.9282,51.7854,51.9198,287041.0
2017-07-13 12:00:00,61.79,62.16,61.75,62.11,171030.0,51.9198,52.2307,51.8862,52.1887,171030.0
2017-07-13 12:30:00,62.11,62.11,61.89,61.98,120487.0,52.1887,52.1887,52.0039,52.0795,120487.0
2017-07-13 13:00:00,61.98,62.13,61.96,62.12,159113.0,52.0795,52.2055,52.0627,52.1971,159113.0
2017-07-13 13:30:00,62.12,62.2,61.87,61.93,129982.0,52.1971,52.2643,51.9871,52.0375,129982.0
2017-07-13 14:00:00,61.91,61.94,61.81,61.9,75520.0,52.0207,52.0459,51.9366,52.0123,75520.0
2017-07-13 14:30:00,61.91,62.05,61.91,62.05,86418.0,52.0207,52.1383,52.0207,52.1383,86418.0
2017-07-13 15:00:00,62.05,62.17,62.0,62.13,117451.0,52.1383,52.2391,52.0963,52.2055,117451.0
2017-07-13 15:30:00,62.14,62.21,62.08,62.17,270615.0,52.2139,52.2727,52.1635,52.2391,270615.0
2017-07-14 09:30:00,60.18,60.94,59.7,60.44,1399776.0,50.567,51.2056,50.1637,50.7855,1399776.0
2017-07-14 10:00:00,60.46,60.76,60.22,60.31,495858.0,50.8023,51.0544,50.6006,50.6762,495858.0
2017-07-14 10:30:00,60.34,60.66,60.24,60.57,422161.0,50.7014,50.9703,50.6174,50.8947,422161.0
2017-07-14 11:00:00,60.58,61.11,60.54,61.1,544547.0,50.9031,51.3485,50.8695,51.34,544547.0
2017-07-14 11:30:00,61.1,61.18,60.93,61.11,270814.0,51.34,51.4073,51.1972,51.3485,270814.0
2017-07-14 12:00:00,61.13,61.31,61.13,61.21,188490.0,51.3653,51.5165,51.3653,51.4325,188490.0
2017-07-14 12:30:00,61.2,61.2,60.99,61.16,285396.0,51.4241,51.4241,51.2476,51.3905,285396.0
2017-07-14 13:00:00,61.16,61.26,61.06,61.21,126364.0,51.3905,51.4745,51.3064,51.4325,126364.0
2017-07-14 13:30:00,61.2,61.23,61.04,61.05,119790.0,51.4241,51.4493,51.2896,51.298,119790.0
2017-07-14 14:00:00,61.05,61.07,60.97,61.04,179325.0,51.298,51.3148,51.2308,51.2896,179325.0
2017-07-14 14:30:00,61.03,61.1,60.91,60.91,221191.0,51.2812,51.34,51.1804,51.1804,221191.0
2017-07-14 15:00:00,60.9,61.09,60.86,60.97,279762.0,51.172,51.3316,51.1384,51.2308,279762.0
2017-07-14 15:30:00,60.97,61.1,60.94,61.07,634239.0,51.2308,51.34,51.2056,51.3148,634239.0
2017-07-17 09:30:00,61.0,61.14,60.38,60.77,304869.0,51.256,51.3737,50.7351,51.0628,304869.0
2017-07-17 10:00:00,60.77,61.08,60.55,60.98,198716.0,51.0628,51.3232,50.8779,51.2392,198716.0
2017-07-17 10:30:00,61.0,61.15,60.93,61.08,186861.0,51.256,51.3821,51.1972,51.3232,186861.0
2017-07-17 11:00:00,61.08,61.17,60.97,61.02,131265.0,51.3232,51.3989,51.2308,51.2728,131265.0
2017-07-17 11:30:00,61.02,61.17,60.94,61.12,190502.0,51.2728,51.3989,51.2056,51.3569,190502.0
2017-07-17 12:00:00,61.14,61.25,61.11,61.15,157415.0,51.3737,51.4661,51.3485,51.3821,157415.0
2017-07-17 12:30:00,61.15,61.23,61.11,61.2,54219.0,51.3821,51.4493,51.3485,51.4241,54219.0
2017-07-17 13:00:00,61.2,61.27,61.15,61.16,68891.0,51.4241,51.4829,51.3821,51.3905,68891.0
2017-07-17 13:30:00,61.17,61.19,61.04,61.05,79416.0,51.3989,51.4157,51.2896,51.298,79416.0
2017-07-17 14:00:00,61.05,61.15,61.05,61.06,65857.0,51.298,51.3821,51.298,51.3064,65857.0
2017-07-17 14:30:00,61.05,61.13,61.02,61.11,64514.0,51.298,51.3653,51.2728,51.3485,64514.0
2017-07-17 15:00:00,61.11,61.26,61.09,61.2,222337.0,51.3485,51.4745,51.3316,51.4241,222337.0
2017-07-17 15:30:00,61.2,61.21,60.99,61.13,469647.0,51.4241,51.4325,51.2476,51.3653,469647.0
2017-07-18 09:30:00,61.64,62.11,61.3,61.97,480209.0,51.7938,52.1887,51.5081,52.0711,480209.0
2017-07-18 10:00:00,61.97,62.38,61.94,62.36,192375.0,52.0711,52.4156,52.0459,52.3988,192375.0
2017-07-18 10:30:00,62.38,62.78,62.31,62.73,343716.0,52.4156,52.7517,52.3568,52.7097,343716.0
2017-07-18 11:00:00,62.73,62.81,62.5,62.53,305445.0,52.7097,52.7769,52.5164,52.5416,305445.0
2017-07-18 11:30:00,62.52,62.58,62.39,62.58,172096.0,52.5332,52.5836,52.424,52.5836,172096.0
2017-07-18 12:00:00,62.58,62.74,62.54,62.72,124939.0,52.5836,52.7181,52.55,52.7013,124939.0
2017-07-18 12:30:00,62.71,62.73,62.45,62.47,94355.0,52.6929,52.7097,52.4744,52.4912,94355.0
2017-07-18 13:00:00,62.46,62.52,62.4,62.44,61910.0,52.4828,52.5332,52.4324,52.466,61910.0
2017-07-18 13:30:00,62.45,62.57,62.43,62.51,70106.0,52.4744,52.5752,52.4576,52.5248,70106.0
2017-07-18 14:00:00,62.51,62.58,62.42,62.57,139307.0,52.5248,52.5836,52.4492,52.5752,139307.0
2017-07-18 14:30:00,62.57,62.64,62.52,62.64,62024.0,52.5752,52.6341,52.5332,52.6341,62024.0
2017-07-18 15:00:00,62.63,62.64,62.48,62.54,88983.0,52.6257,52.6341,52.4996,52.55,88983.0
2017-07-18 15:30:00,62.54,62.55,62.43,62.48,286346.0,52.55,52.5584,52.4576,52.4996,286346.0
2017-07-19 09:30:00,62.62,62.67,62.23,62.26,162865.0,52.6172,52.6593,52.2895,52.3148,162865.0
2017-07-19 10:00:00,62.28,62.34,61.92,61.98,208241.0,52.3316,52.382,52.0291,52.0795,208241.0
2017-07-19 10:30:00,61.96,62.01,61.52,61.69,238648.0,52.0627,52.1047,51.693,51.8358,238648.0
2017-07-19 11:00:00,61.69,61.87,61.65,61.66,144075.0,51.8358,51.9871,51.8022,51.8106,144075.0
2017-07-19 11:30:00,61.66,61.85,61.64,61.65,162476.0,51.8106,51.9702,51.7938,51.8022,162476.0
2017-07-19 12:00:00,61.65,61.75,61.56,61.69,218110.0,51.8022,51.8862,51.7266,51.8358,218110.0
2017-07-19 12:30:00,61.69,61.79,61.68,61.75,61907.0,51.8358,51.9198,51.8274,51.8862,61907.0
2017-07-19 13:00:00,61.77,61.93,61.76,61.86,83741.0,51.903,52.0375,51.8946,51.9786,83741.0
2017-07-19 13:30:00,61.85,61.9,61.79,61.88,66726.0,51.9702,52.0123,51.9198,51.9955,66726.0
2017-07-19 14:00:00,61.91,61.97,61.85,61.97,66252.0,52.0207,52.0711,51.9702,52.0711,66252.0
2017-07-19 14:30:00,61.97,61.99,61.87,61.88,93054.0,52.0711,52.0879,51.9871,51.9955,93054.0
2017-07-19 15:00:00,61.89,61.92,61.77,61.88,81786.0,52.0039,52.0291,51.903,51.9955,81786.0
2017-07-19 15:30:00,61.88,61.99,61.85,61.9,246112.0,51.9955,52.0879,51.9702,52.0123,246112.0
2017-07-20 09:30:00,62.15,62.37,61.75,62.16,202940.0,52.2223,52.4072,51.8862,52.2307,202940.0
2017-07-20 10:00:00,62.17,62.18,61.93,61.93,123956.0,52.2391,52.2475,52.0375,52.0375,123956.0
2017-07-20 10:30:00,61.93,62.12,61.84,61.99,159560.0,52.0375,52.1971,51.9618,52.0879,159560.0
2017-07-20 11:00:00,61.98,62.14,61.96,62.0,257747.0,52.0795,52.2139,52.0627,52.0963,257747.0
2017-07-20 11:30:00,62.0,62.17,61.95,62.11,95260.0,52.0963,52.2391,52.0543,52.1887,95260.0
2017-07-20 12:00:00,62.1,62.13,62.03,62.06,57847.0,52.1803,52.2055,52.1215,52.1467,57847.0
2017-07-20 12:30:00,62.06,62.11,62.03,62.05,82380.0,52.1467,52.1887,52.1215,52.1383,82380.0
2017-07-20 13:00:00,62.05,62.28,62.02,62.2,103497.0,52.1383,52.3316,52.1131,52.2643,103497.0
2017-07-20 13:30:00,62.16,62.28,62.12,62.27,51900.0,52.2307,52.3316,52.1971,52.3232,51900.0
2017-07-20 14:00:00,62.27,62.32,62.16,62.18,68005.0,52.3232,52.3652,52.2307,52.2475,68005.0
2017-07-20 14:30:00,62.17,62.23,62.08,62.2,75319.0,52.2391,52.2895,52.1635,52.2643,75319.0
2017-07-20 15:00:00,62.2,62.33,62.17,62.3,123747.0,52.2643,52.3736,52.2391,52.3484,123747.0
2017-07-20 15:30:00,62.3,62.33,62.12,62.13,246752.0,52.3484,52.3736,52.1971,52.2055,246752.0
2017-07-21 09:30:00,62.25,62.76,62.25,62.72,220032.0,52.3064,52.7349,52.3064,52.7013,220032.0
2017-07-21 10:00:00,62.73,62.77,62.57,62.57,122350.0,52.7097,52.7433,52.5752,52.5752,122350.0
2017-07-21 10:30:00,62.57,62.69,62.54,62.67,66199.0,52.5752,52.6761,52.55,52.6593,66199.0
2017-07-21 11:00:00,62.67,62.78,62.63,62.68,98057.0,52.6593,52.7517,52.6257,52.6677,98057.0
2017-07-21 11:30:00,62.67,62.74,62.64,62.65,60675.0,52.6593,52.7181,52.6341,52.6425,60675.0
2017-07-21 12:00:00,62.65,62.66,62.47,62.55,77113.0,52.6425,52.6509,52.4912,52.5584,77113.0
2017-07-21 12:30:00,62.55,62.7,62.55,62.7,44167.0,52.5584,52.6845,52.5584,52.6845,44167.0
2017-07-21 13:00:00,62.7,62.71,62.6,62.62,49441.0,52.6845,52.6929,52.6004,52.6172,49441.0
2017-07-21 13:30:00,62.63,62.64,62.57,62.6,53775.0,52.6257,52.6341,52.5752,52.6004,53775.0
2017-07-21 14:00:00,62.61,62.62,62.46,62.53,61564.0,52.6088,52.6172,52.4828,52.5416,61564.0
2017-07-21 14:30:00,62.53,62.56,62.49,62.53,104655.0,52.5416,52.5668,52.508,52.5416,104655.0
2017-07-21 15:00:00,62.53,62.58,62.52,62.52,71623.0,52.5416,52.5836,52.5332,52.5332,71623.0
2017-07-21 15:30:00,62.52,62.53,62.34,62.37,377026.0,52.5332,52.5416,52.382,52.4072,377026.0
2017-07-24 09:30:00,62.57,63.42,62.46,63.36,406587.0,52.5752,53.2895,52.4828,53.239,406587.0
2017-07-24 10:00:00,63.33,63.4,62.78,62.8,460225.0,53.2138,53.2727,52.7517,52.7685,460225.0
2017-07-24 10:30:00,62.81,62.91,62.73,62.88,189972.0,52.7769,52.8609,52.7097,52.8357,189972.0
2017-07-24 11:00:00,62.89,62.9,62.73,62.82,123118.0,52.8441,52.8525,52.7097,52.7853,123118.0
2017-07-24 11:30:00,62.82,63.0,62.81,62.9,111678.0,52.7853,52.9365,52.7769,52.8525,111678.0
2017-07-24 12:00:00,62.9,63.01,62.87,62.97,81871.0,52.8525,52.945,52.8273,52.9113,81871.0
2017-07-24 12:30:00,62.96,63.0,62.74,62.78,69794.0,52.9029,52.9365,52.7181,52.7517,69794.0
2017-07-24 13:00:00,62.77,62.8,62.75,62.76,54621.0,52.7433,52.7685,52.7265,52.7349,54621.0
2017-07-24 13:30:00,62.76,62.79,62.71,62.71,68491.0,52.7349,52.7601,52.6929,52.6929,68491.0
2017-07-24 14:00:00,62.73,62.9,62.73,62.87,52998.0,52.7097,52.8525,52.7097,52.8273,52998.0
2017-07-24 14:30:00,62.86,62.88,62.81,62.85,73814.0,52.8189,52.8357,52.7769,52.8105,73814.0
2017-07-24 15:00:00,62.85,62.92,62.83,62.88,117266.0,52.8105,52.8693,52.7937,52.8357,117266.0
2017-07-24 15:30:00,62.87,62.88,62.69,62.71,302275.0,52.8273,52.8357,52.6761,52.6929,302275.0
2017-07-25 09:30:00,62.97,63.0,62.22,62.53,250264.0,52.9113,52.9365,52.2811,52.5416,250264.0
2017-07-25 10:00:00,62.56,62.62,62.16,62.42,273885.0,52.5668,52.6172,52.2307,52.4492,273885.0
2017-07-25 10:30:00,62.41,62.51,61.9,61.96,388244.0,52.4408,52.5248,52.0123,52.0627,388244.0
2017-07-25 11:00:00,61.98,62.22,61.94,62.13,260576.0,52.0795,52.2811,52.0459,52.2055,260576.0
2017-07-25 11:30:00,62.14,62.25,62.09,62.12,173292.0,52.2139,52.3064,52.1719,52.1971,173292.0
2017-07-25 12:00:00,62.12,62.3,62.1,62.3,131737.0,52.1971,52.3484,52.1803,52.3484,131737.0
2017-07-25 12:30:00,62.3,62.44,62.28,62.33,119220.0,52.3484,52.466,52.3316,52.3736,119220.0
2017-07-25 13:00:00,62.33,62.48,62.31,62.45,157696.0,52.3736,52.4996,52.3568,52.4744,157696.0
2017-07-25 13:30:00,62.46,62.6,62.44,62.59,125241.0,52.4828,52.6004,52.466,52.592,125241.0
2017-07-25 14:00:00,62.6,62.72,62.55,62.66,205710.0,52.6004,52.7013,52.5584,52.6509,205710.0
2017-07-25 14:30:00,62.66,62.68,62.45,62.61,326594.0,52.6509,52.6677,52.4744,52.6088,326594.0
2017-07-25 15:00:00,62.62,62.71,62.53,62.56,287817.0,52.6172,52.6929,52.5416,52.5668,287817.0
2017-07-25 15:30:00,62.57,62.7,62.42,62.62,827167.0,52.5752,52.6845,52.4492,52.6172,827167.0
2017-07-26 09:30:00,62.0,62.44,61.95,62.27,357025.0,52.0963,52.466,52.0543,52.3232,357025.0
2017-07-26 10:00:00,62.3,62.74,62.21,62.42,284292.0,52.3484,52.7181,52.2727,52.4492,284292.0
2017-07-26 10:30:00,62.4,62.41,62.07,62.18,137945.0,52.4324,52.4408,52.1551,52.2475,137945.0
2017-07-26 11:00:00,62.2,62.41,62.11,62.26,118886.0,52.2643,52.4408,52.1887,52.3148,118886.0
2017-07-26 11:30:00,62.25,62.31,62.1,62.2,106327.0,52.3064,52.3568,52.1803,52.2643,106327.0
2017-07-26 12:00:00,62.21,62.24,61.83,61.84,145987.0,52.2727,52.2979,51.9534,51.9618,145987.0
2017-07-26 12:30:00,61.85,62.26,61.83,62.15,184911.0,51.9702,52.3148,51.9534,52.2223,184911.0
2017-07-26 13:00:00,62.15,62.32,62.03,62.3,221022.0,52.2223,52.3652,52.1215,52.3484,221022.0
2017-07-26 13:30:00,62.28,62.43,62.04,62.43,249477.0,52.3316,52.4576,52.1299,52.4576,249477.0
2017-07-26 14:00:00,62.4,62.41,62.0,62.01,159851.0,52.4324,52.4408,52.0963,52.1047,159851.0
2017-07-26 14:30:00,62.01,62.02,61.83,61.99,208732.0,52.1047,52.1131,51.9534,52.0879,208732.0
2017-07-26 15:00:00,61.99,62.15,61.97,62.06,296895.0,52.0879,52.2223,52.0711,52.1467,296895.0
2017-07-26 15:30:00,62.08,62.1,61.65,61.73,1263044.0,52.1635,52.1803,51.8022,51.8694,1263044.0
2017-07-27 09:30:00,61.46,62.56,60.9,62.06,801465.0,51.6425,52.5668,51.172,52.1467,801465.0
2017-07-27 10:00:00,62.07,62.83,61.95,62.62,364045.0,52.1551,52.7937,52.0543,52.6172,364045.0
2017-07-27 10:30:00,62.61,62.9,62.37,62.6,411732.0,52.6088,52.8525,52.4072,52.6004,411732.0
2017-07-27 11:00:00,62.6,62.6,62.09,62.12,206119.0,52.6004,52.6004,52.1719,52.1971,206119.0
2017-07-27 11:30:00,62.1,62.75,62.02,62.6,173425.0,52.1803,52.7265,52.1131,52.6004,173425.0
2017-07-27 12:00:00,62.62,62.65,62.46,62.53,101235.0,52.6172,52.6425,52.4828,52.5416,101235.0
2017-07-27 12:30:00,62.51,62.54,62.18,62.29,206105.0,52.5248,52.55,52.2475,52.34,206105.0
2017-07-27 13:00:00,62.3,62.35,61.53,61.61,197824.0,52.3484,52.3904,51.7014,51.7686,197824.0
2017-07-27 13:30:00,61.59,61.93,61.5,61.8,188039.0,51.7518,52.0375,51.6762,51.9282,188039.0
2017-07-27 14:00:00,61.75,62.31,61.71,62.28,167629.0,51.8862,52.3568,51.8526,52.3316,167629.0
2017-07-27 14:30:00,62.26,62.29,62.08,62.26,96161.0,52.3148,52.34,52.1635,52.3148,96161.0
2017-07-27 15:00:00,62.25,62.41,62.13,62.33,246455.0,52.3064,52.4408,52.2055,52.3736,246455.0
2017-07-27 15:30:00,62.34,62.35,62.19,62.26,474562.0,52.382,52.3904,52.2559,52.3148,474562.0
2017-07-28 09:30:00,62.19,62.83,62.09,62.64,252446.0,52.2559,52.7937,52.1719,52.6341,252446.0
2017-07-28 10:00:00,62.63,62.69,62.17,62.27,145980.0,52.6257,52.6761,52.2391,52.3232,145980.0
2017-07-28 10:30:00,62.27,62.28,61.72,61.92,205884.0,52.3232,52.3316,51.861,52.0291,205884.0
2017-07-28 11:00:00,61.92,62.13,61.87,62.05,93492.0,52.0291,52.2055,51.9871,52.1383,93492.0
2017-07-28 11:30:00,62.04,62.15,61.91,62.1,92694.0,52.1299,52.2223,52.0207,52.1803,92694.0
2017-07-28 12:00:00,62.1,62.1,61.84,61.88,75748.0,52.1803,52.1803,51.9618,51.9955,75748.0
2017-07-28 12:30:00,61.88,61.96,61.87,61.9,51701.0,51.9955,52.0627,51.9871,52.0123,51701.0
2017-07-28 13:00:00,61.9,61.93,61.73,61.76,91474.0,52.0123,52.0375,51.8694,51.8946,91474.0
2017-07-28 13:30:00,61.77,61.85,61.74,61.74,71539.0,51.903,51.9702,51.8778,51.8778,71539.0
2017-07-28 14:00:00,61.75,61.78,61.52,61.54,136308.0,51.8862,51.9114,51.693,51.7098,136308.0
2017-07-28 14:30:00,61.53,61.54,60.0,61.31,359834.0,51.7014,51.7098,50.4158,51.5165,359834.0
2017-07-28 15:00:00,61.31,61.44,61.2,61.21,224666.0,51.5165,51.6257,51.4241,51.4325,224666.0
2017-07-28 15:30:00,61.2,61.49,61.19,61.27,632548.0,51.4241,51.6678,51.4157,51.4829,632548.0
2017-07-31 09:30:00,61.65,62.64,61.65,62.19,633143.0,51.8022,52.6341,51.8022,52.2559,633143.0
2017-07-31 10:00:00,62.19,62.33,61.96,62.14,303417.0,52.2559,52.3736,52.0627,52.2139,303417.0
2017-07-31 10:30:00,62.13,62.16,61.86,62.16,418091.0,52.2055,52.2307,51.9786,52.2307,418091.0
2017-07-31 11:00:00,62.15,62.39,62.02,62.05,188716.0,52.2223,52.424,52.1131,52.1383,188716.0
2017-07-31 11:30:00,62.06,62.29,62.02,62.15,200362.0,52.1467,52.34,52.1131,52.2223,200362.0
2017-07-31 12:00:00,62.14,62.17,62.0,62.05,104295.0,52.2139,52.2391,52.0963,52.1383,104295.0
2017-07-31 12:30:00,62.04,62.05,61.93,62.01,98744.0,52.1299,52.1383,52.0375,52.1047,98744.0
2017-07-31 13:00:00,62.01,62.21,61.99,62.08,143887.0,52.1047,52.2727,52.0879,52.1635,143887.0
2017-07-31 13:30:00,62.05,62.09,61.8,61.94,154009.0,52.1383,52.1719,51.9282,52.0459,154009.0
2017-07-31 14:00:00,61.94,61.99,61.82,61.88,135235.0,52.0459,52.0879,51.945,51.9955,135235.0
2017-07-31 14:30:00,61.88,62.03,61.86,61.91,205099.0,51.9955,52.1215,51.9786,52.0207,205099.0
2017-07-31 15:00:00,61.91,62.0,61.87,61.88,174796.0,52.0207,52.0963,51.9871,51.9955,174796.0
2017-07-31 15:30:00,61.87,61.9,61.61,61.61,783943.0,51.9871,52.0123,51.7686,51.7686,783943.0
2017-08-01 09:30:00,62.1,62.38,61.77,61.94,371630.0,52.1803,52.4156,51.903,52.0459,371630.0
2017-08-01 10:00:00,61.92,62.14,61.7,61.78,267795.0,52.0291,52.2139,51.8442,51.9114,267795.0
2017-08-01 10:30:00,61.79,61.94,61.72,61.83,207374.0,51.9198,52.0459,51.861,51.9534,207374.0
2017-08-01 11:00:00,61.83,61.9,61.54,61.54,156157.0,51.9534,52.0123,51.7098,51.7098,156157.0
2017-08-01 11:30:00,61.55,61.73,61.54,61.72,97387.0,51.7182,51.8694,51.7098,51.861,97387.0
2017-08-01 12:00:00,61.71,61.77,61.64,61.66,77533.0,51.8526,51.903,51.7938,51.8106,77533.0
2017-08-01 12:30:00,61.63,61.69,61.45,61.53,141306.0,51.7854,51.8358,51.6341,51.7014,141306.0
2017-08-01 13:00:00,61.53,61.54,61.41,61.42,87456.0,51.7014,51.7098,51.6005,51.6089,87456.0
2017-08-01 13:30:00,61.42,61.44,61.25,61.3,128840.0,51.6089,51.6257,51.4661,51.5081,128840.0
2017-08-01 14:00:00,61.31,61.42,61.3,61.38,111629.0,51.5165,51.6089,51.5081,51.5753,111629.0
2017-08-01 14:30:00,61.39,61.41,61.32,61.34,113631.0,51.5837,51.6005,51.5249,51.5417,113631.0
2017-08-01 15:00:00,61.33,61.34,61.23,61.27,186567.0,51.5333,51.5417,51.4493,51.4829,186567.0
2017-08-01 15:30:00,61.27,61.27,61.08,61.23,689704.0,51.4829,51.4829,51.3232,51.4493,689704.0
2017-08-02 09:30:00,61.44,61.59,60.64,60.74,323888.0,51.6257,51.7518,50.9535,51.0376,323888.0
2017-08-02 10:00:00,60.74,61.06,60.56,60.64,219354.0,51.0376,51.3064,50.8863,50.9535,219354.0
2017-08-02 10:30:00,60.64,60.66,60.2,60.3,319843.0,50.9535,50.9703,50.5838,50.6678,319843.0
2017-08-02 11:00:00,60.3,60.47,60.01,60.34,319982.0,50.6678,50.8107,50.4242,50.7014,319982.0
2017-08-02 11:30:00,60.34,60.56,60.16,60.48,270894.0,50.7014,50.8863,50.5502,50.8191,270894.0
2017-08-02 12:00:00,60.47,60.48,60.17,60.29,141528.0,50.8107,50.8191,50.5586,50.6594,141528.0
2017-08-02 12:30:00,60.29,60.38,60.19,60.31,152228.0,50.6594,50.7351,50.5754,50.6762,152228.0
2017-08-02 13:00:00,60.31,60.47,60.22,60.42,83090.0,50.6762,50.8107,50.6006,50.7687,83090.0
2017-08-02 13:30:00,60.42,60.7,60.4,60.59,134666.0,50.7687,51.0039,50.7519,50.9115,134666.0
2017-08-02 14:00:00,60.59,60.62,60.47,60.5,137918.0,50.9115,50.9367,50.8107,50.8359,137918.0
2017-08-02 14:30:00,60.5,60.56,60.37,60.48,165546.0,50.8359,50.8863,50.7267,50.8191,165546.0
2017-08-02 15:00:00,60.48,60.53,60.4,60.42,177023.0,50.8191,50.8611,50.7519,50.7687,177023.0
2017-08-02 15:30:00,60.42,60.57,60.37,60.53,655119.0,50.7687,50.8947,50.7267,50.8611,655119.0
2017-08-03 09:30:00,60.54,61.05,60.44,61.03,162578.0,50.8695,51.298,50.7855,51.2812,162578.0
2017-08-03 10:00:00,61.02,61.09,60.32,60.46,184424.0,51.2728,51.3316,50.6846,50.8023,184424.0
2017-08-03 10:30:00,60.47,60.55,60.32,60.54,127888.0,50.8107,50.8779,50.6846,50.8695,127888.0
2017-08-03 11:00:00,60.53,60.64,60.38,60.59,97821.0,50.8611,50.9535,50.7351,50.9115,97821.0
2017-08-03 11:30:00,60.58,60.64,60.49,60.64,70749.0,50.9031,50.9535,50.8275,50.9535,70749.0
2017-08-03 12:00:00,60.62,60.91,60.6,60.81,83086.0,50.9367,51.1804,50.9199,51.0964,83086.0
2017-08-03 12:30:00,60.82,60.87,60.71,60.79,81532.0,51.1048,51.1468,51.0123,51.0796,81532.0
2017-08-03 13:00:00,60.79,60.97,60.76,60.86,121151.0,51.0796,51.2308,51.0544,51.1384,121151.0
2017-08-03 13:30:00,60.85,60.89,60.77,60.81,77875.0,51.13,51.1636,51.0628,51.0964,77875.0
2017-08-03 14:00:00,60.8,60.9,60.79,60.83,77556.0,51.088,51.172,51.0796,51.1132,77556.0
2017-08-03 14:30:00,60.83,60.92,60.8,60.82,70425.0,51.1132,51.1888,51.088,51.1048,70425.0
2017-08-03 15:00:00,60.82,61.0,60.81,60.89,120231.0,51.1048,51.256,51.0964,51.1636,120231.0
2017-08-03 15:30:00,60.9,60.9,60.74,60.78,455659.0,51.172,51.172,51.0376,51.0712,455659.0
2017-08-04 09:30:00,60.74,60.86,60.37,60.71,110911.0,51.0376,51.1384,50.7267,51.0123,110911.0
2017-08-04 10:00:00,60.69,61.28,60.68,61.25,151124.0,50.9955,51.4913,50.9871,51.4661,151124.0
2017-08-04 10:30:00,61.27,61.45,61.2,61.42,155915.0,51.4829,51.6341,51.4241,51.6089,155915.0
2017-08-04 11:00:00,61.41,61.59,61.37,61.39,185500.0,51.6005,51.7518,51.5669,51.5837,185500.0
2017-08-04 11:30:00,61.39,61.39,61.02,61.11,99748.0,51.5837,51.5837,51.2728,51.3485,99748.0
2017-08-04 12:00:00,61.11,61.11,60.85,61.01,107862.0,51.3485,51.3485,51.13,51.2644,107862.0
2017-08-04 12:30:00,61.02,61.08,60.86,60.96,92128.0,51.2728,51.3232,51.1384,51.2224,92128.0
2017-08-04 13:00:00,60.96,61.0,60.9,60.92,60004.0,51.2224,51.256,51.172,51.1888,60004.0
2017-08-04 13:30:00,60.92,60.96,60.87,60.88,64711.0,51.1888,51.2224,51.1468,51.1552,64711.0
2017-08-04 14:00:00,60.88,60.94,60.85,60.94,74720.0,51.1552,51.2056,51.13,51.2056,74720.0
2017-08-04 14:30:00,60.92,60.93,60.85,60.9,73375.0,51.1888,51.1972,51.13,51.172,73375.0
2017-08-04 15:00:00,60.9,61.0,60.9,60.98,102432.0,51.172,51.256,51.172,51.2392,102432.0
2017-08-04 15:30:00,60.98,61.01,60.86,60.97,365844.0,51.2392,51.2644,51.1384,51.2308,365844.0
2017-08-07 09:30:00,61.2,61.73,60.93,61.58,279220.0,51.4241,51.8694,51.1972,51.7434,279220.0
2017-08-07 10:00:00,61.59,61.65,61.45,61.59,150584.0,51.7518,51.8022,51.6341,51.7518,150584.0
2017-08-07 10:30:00,61.59,61.59,61.33,61.33,116615.0,51.7518,51.7518,51.5333,51.5333,116615.0
2017-08-07 11:00:00,61.34,61.52,61.31,61.48,139351.0,51.5417,51.693,51.5165,51.6593,139351.0
2017-08-07 11:30:00,61.47,61.47,61.19,61.19,95355.0,51.6509,51.6509,51.4157,51.4157,95355.0
2017-08-07 12:00:00,61.2,61.34,61.2,61.34,73356.0,51.4241,51.5417,51.4241,51.5417,73356.0
2017-08-07 12:30:00,61.35,61.38,61.25,61.36,49109.0,51.5501,51.5753,51.4661,51.5585,49109.0
2017-08-07 13:00:00,61.36,61.37,61.21,61.24,99723.0,51.5585,51.5669,51.4325,51.4577,99723.0
2017-08-07 13:30:00,61.25,61.29,61.24,61.24,77755.0,51.4661,51.4997,51.4577,51.4577,77755.0
2017-08-07 14:00:00,61.25,61.25,61.03,61.08,153294.0,51.4661,51.4661,51.2812,51.3232,153294.0
2017-08-07 14:30:00,61.09,61.22,61.03,61.21,132005.0,51.3316,51.4409,51.2812,51.4325,132005.0
2017-08-07 15:00:00,61.2,61.21,61.14,61.16,121081.0,51.4241,51.4325,51.3737,51.3905,121081.0
2017-08-07 15:30:00,61.16,61.16,61.01,61.04,501297.0,51.3905,51.3905,51.2644,51.2896,501297.0
2017-08-08 09:30:00,61.24,61.75,61.13,61.52,479906.0,51.4577,51.8862,51.3653,51.693,479906.0
2017-08-08 10:00:00,61.48,61.61,61.08,61.08,373258.0,51.6593,51.7686,51.3232,51.3232,373258.0
2017-08-08 10:30:00,61.08,61.19,60.86,61.15,307592.0,51.3232,51.4157,51.1384,51.3821,307592.0
2017-08-08 11:00:00,61.15,61.33,61.1,61.2,184148.0,51.3821,51.5333,51.34,51.4241,184148.0
2017-08-08 11:30:00,61.2,61.39,61.19,61.32,126435.0,51.4241,51.5837,51.4157,51.5249,126435.0
2017-08-08 12:00:00,61.31,61.38,61.27,61.3,97176.0,51.5165,51.5753,51.4829,51.5081,97176.0
2017-08-08 12:30:00,61.29,61.31,61.05,61.07,103629.0,51.4997,51.5165,51.298,51.3148,103629.0
2017-08-08 13:00:00,61.07,61.19,61.07,61.11,78354.0,51.3148,51.4157,51.3148,51.3485,78354.0
2017-08-08 13:30:00,61.11,61.16,60.99,60.99,95351.0,51.3485,51.3905,51.2476,51.2476,95351.0
2017-08-08 14:00:00,60.99,60.99,60.87,60.88,102717.0,51.2476,51.2476,51.1468,51.1552,102717.0
2017-08-08 14:30:00,60.88,60.92,60.83,60.88,150491.0,51.1552,51.1888,51.1132,51.1552,150491.0
2017-08-08 15:00:00,60.88,60.95,60.76,60.94,197255.0,51.1552,51.214,51.0544,51.2056,197255.0
2017-08-08 15:30:00,60.95,60.99,60.76,60.95,545951.0,51.214,51.2476,51.0544,51.214,545951.0
2017-08-09 09:30:00,60.61,60.8,60.39,60.75,281810.0,50.9283,51.088,50.7435,51.046,281810.0
2017-08-09 10:00:00,60.74,60.91,60.47,60.63,289674.0,51.0376,51.1804,50.8107,50.9451,289674.0
2017-08-09 10:30:00,60.6,60.69,60.49,60.52,142736.0,50.9199,50.9955,50.8275,50.8527,142736.0
2017-08-09 11:00:00,60.52,60.65,60.37,60.45,281282.0,50.8527,50.9619,50.7267,50.7939,281282.0
2017-08-09 11:30:00,60.47,60.78,60.46,60.73,494843.0,50.8107,51.0712,50.8023,51.0292,494843.0
2017-08-09 12:00:00,60.75,60.79,60.62,60.64,191683.0,51.046,51.0796,50.9367,50.9535,191683.0
2017-08-09 12:30:00,60.66,60.69,60.52,60.55,114539.0,50.9703,50.9955,50.8527,50.8779,114539.0
2017-08-09 13:00:00,60.56,60.59,60.51,60.56,98599.0,50.8863,50.9115,50.8443,50.8863,98599.0
2017-08-09 13:30:00,60.57,60.64,60.55,60.64,61951.0,50.8947,50.9535,50.8779,50.9535,61951.0
2017-08-09 14:00:00,60.65,60.66,60.52,60.53,64697.0,50.9619,50.9703,50.8527,50.8611,64697.0
2017-08-09 14:30:00,60.53,60.55,60.43,60.48,95023.0,50.8611,50.8779,50.7771,50.8191,95023.0
2017-08-09 15:00:00,60.49,60.69,60.45,60.66,191347.0,50.8275,50.9955,50.7939,50.9703,191347.0
2017-08-09 15:30:00,60.67,60.84,60.63,60.78,519951.0,50.9787,51.1216,50.9451,51.0712,519951.0
2017-08-10 09:30:00,60.54,61.14,60.54,60.99,541789.0,50.8695,51.3737,50.8695,51.2476,541789.0
2017-08-10 10:00:00,60.99,61.19,60.85,61.09,480025.0,51.2476,51.4157,51.13,51.3316,480025.0
2017-08-10 10:30:00,61.09,61.11,60.48,60.55,223316.0,51.3316,51.3485,50.8191,50.8779,223316.0
2017-08-10 11:00:00,60.55,60.69,60.49,60.58,314912.0,50.8779,50.9955,50.8275,50.9031,314912.0
2017-08-10 11:30:00,60.58,60.63,60.43,60.47,270276.0,50.9031,50.9451,50.7771,50.8107,270276.0
2017-08-10 12:00:00,60.48,60.52,60.34,60.36,178258.0,50.8191,50.8527,50.7014,50.7183,178258.0
2017-08-10 12:30:00,60.36,60.5,60.33,60.42,266143.0,50.7183,50.8359,50.693,50.7687,266143.0
2017-08-10 13:00:00,60.42,60.45,60.35,60.44,154945.0,50.7687,50.7939,50.7099,50.7855,154945.0
2017-08-10 13:30:00,60.44,60.54,60.33,60.36,142228.0,50.7855,50.8695,50.693,50.7183,142228.0
2017-08-10 14:00:00,60.37,60.46,60.32,60.34,143743.0,50.7267,50.8023,50.6846,50.7014,143743.0
2017-08-10 14:30:00,60.34,60.4,60.19,60.31,173523.0,50.7014,50.7519,50.5754,50.6762,173523.0
2017-08-10 15:00:00,60.3,60.38,60.26,60.37,273126.0,50.6678,50.7351,50.6342,50.7267,273126.0
2017-08-10 15:30:00,60.37,60.38,60.1,60.12,760928.0,50.7267,50.7351,50.4998,50.5166,760928.0
2017-08-11 09:30:00,60.02,60.17,59.8,60.09,304020.0,50.4326,50.5586,50.2477,50.4914,304020.0
2017-08-11 10:00:00,60.12,60.37,60.05,60.28,218341.0,50.5166,50.7267,50.4578,50.651,218341.0
2017-08-11 10:30:00,60.28,60.35,60.17,60.2,133107.0,50.651,50.7099,50.5586,50.5838,133107.0
2017-08-11 11:00:00,60.21,60.21,59.78,59.79,169800.0,50.5922,50.5922,50.2309,50.2393,169800.0
2017-08-11 11:30:00,59.8,60.02,59.79,59.94,129324.0,50.2477,50.4326,50.2393,50.3653,129324.0
2017-08-11 12:00:00,59.94,60.06,59.85,59.87,114110.0,50.3653,50.4662,50.2897,50.3065,114110.0
2017-08-11 12:30:00,59.87,59.89,59.74,59.79,124320.0,50.3065,50.3233,50.1973,50.2393,124320.0
2017-08-11 13:00:00,59.8,59.84,59.76,59.79,92798.0,50.2477,50.2813,50.2141,50.2393,92798.0
2017-08-11 13:30:00,59.8,59.84,59.7,59.71,77763.0,50.2477,50.2813,50.1637,50.1721,77763.0
2017-08-11 14:00:00,59.71,59.8,59.66,59.71,112029.0,50.1721,50.2477,50.1301,50.1721,112029.0
2017-08-11 14:30:00,59.71,59.74,59.53,59.55,148872.0,50.1721,50.1973,50.0208,50.0376,148872.0
2017-08-11 15:00:00,59.55,59.61,59.49,59.59,222212.0,50.0376,50.0881,49.9872,50.0713,222212.0
2017-08-11 15:30:00,59.59,59.66,59.5,59.66,700043.0,50.0713,50.1301,49.9956,50.1301,700043.0
2017-08-14 09:30:00,60.13,60.55,60.02,60.4,249405.0,50.525,50.8779,50.4326,50.7519,249405.0
2017-08-14 10:00:00,60.4,60.62,60.35,60.58,169798.0,50.7519,50.9367,50.7099,50.9031,169798.0
2017-08-14 10:30:00,60.57,60.74,60.56,60.69,126114.0,50.8947,51.0376,50.8863,50.9955,126114.0
2017-08-14 11:00:00,60.7,60.75,60.58,60.7,172026.0,51.0039,51.046,50.9031,51.0039,172026.0
2017-08-14 11:30:00,60.69,60.74,60.64,60.7,103415.0,50.9955,51.0376,50.9535,51.0039,103415.0
2017-08-14 12:00:00,60.7,60.79,60.68,60.79,122725.0,51.0039,51.0796,50.9871,51.0796,122725.0
2017-08-14 12:30:00,60.79,60.79,60.65,60.72,120828.0,51.0796,51.0796,50.9619,51.0207,120828.0
2017-08-14 13:00:00,60.72,60.74,60.66,60.71,100149.0,51.0207,51.0376,50.9703,51.0123,100149.0
2017-08-14 13:30:00,60.7,60.8,60.7,60.79,91346.0,51.0039,51.088,51.0039,51.0796,91346.0
2017-08-14 14:00:00,60.8,60.84,60.68,60.68,105299.0,51.088,51.1216,50.9871,50.9871,105299.0
2017-08-14 14:30:00,60.68,60.71,60.65,60.67,152529.0,50.9871,51.0123,50.9619,50.9787,152529.0
2017-08-14 15:00:00,60.68,60.84,60.64,60.83,128510.0,50.9871,51.1216,50.9535,51.1132,128510.0
2017-08-14 15:30:00,60.84,60.9,60.77,60.81,438592.0,51.1216,51.172,51.0628,51.0964,438592.0
2017-08-15 09:30:00,61.02,61.56,60.9,61.53,284144.0,51.2728,51.7266,51.172,51.7014,284144.0
2017-08-15 10:00:00,61.53,61.66,61.44,61.46,238280.0,51.7014,51.8106,51.6257,51.6425,238280.0
2017-08-15 10:30:00,61.46,61.64,61.39,61.51,132597.0,51.6425,51.7938,51.5837,51.6846,132597.0
2017-08-15 11:00:00,61.5,61.79,61.48,61.76,192917.0,51.6762,51.9198,51.6593,51.8946,192917.0
2017-08-15 11:30:00,61.77,61.92,61.74,61.81,140040.0,51.903,52.0291,51.8778,51.9366,140040.0
2017-08-15 12:00:00,61.81,61.97,61.76,61.92,97554.0,51.9366,52.0711,51.8946,52.0291,97554.0
2017-08-15 12:30:00,61.91,61.96,61.85,61.87,76470.0,52.0207,52.0627,51.9702,51.9871,76470.0
2017-08-15 13:00:00,61.88,61.88,61.67,61.86,129889.0,51.9955,51.9955,51.819,51.9786,129889.0
2017-08-15 13:30:00,61.85,61.88,61.74,61.74,41031.0,51.9702,51.9955,51.8778,51.8778,41031.0
2017-08-15 14:00:00,61.74,61.87,61.74,61.8,80201.0,51.8778,51.9871,51.8778,51.9282,80201.0
2017-08-15 14:30:00,61.79,61.85,61.73,61.82,92584.0,51.9198,51.9702,51.8694,51.945,92584.0
2017-08-15 15:00:00,61.82,61.9,61.8,61.86,123406.0,51.945,52.0123,51.9282,51.9786,123406.0
2017-08-15 15:30:00,61.86,61.95,61.82,61.87,415173.0,51.9786,52.0543,51.945,51.9871,415173.0
2017-08-16 09:30:00,62.02,62.25,61.82,61.88,211439.0,52.1131,52.3064,51.945,51.9955,211439.0
2017-08-16 10:00:00,61.88,61.98,61.73,61.93,208286.0,51.9955,52.0795,51.8694,52.0375,208286.0
2017-08-16 10:30:00,61.94,62.05,61.84,61.99,104114.0,52.0459,52.1383,51.9618,52.0879,104114.0
2017-08-16 11:00:00,62.0,62.02,61.91,61.94,65718.0,52.0963,52.1131,52.0207,52.0459,65718.0
2017-08-16 11:30:00,61.94,61.94,61.81,61.9,84718.0,52.0459,52.0459,51.9366,52.0123,84718.0
2017-08-16 12:00:00,61.9,62.01,61.87,61.97,65565.0,52.0123,52.1047,51.9871,52.0711,65565.0
2017-08-16 12:30:00,61.96,62.0,61.86,61.88,50049.0,52.0627,52.0963,51.9786,51.9955,50049.0
2017-08-16 13:00:00,61.89,61.9,61.38,61.39,118861.0,52.0039,52.0123,51.5753,51.5837,118861.0
2017-08-16 13:30:00,61.4,61.51,61.29,61.48,136908.0,51.5921,51.6846,51.4997,51.6593,136908.0
2017-08-16 14:00:00,61.47,61.53,61.36,61.42,109081.0,51.6509,51.7014,51.5585,51.6089,109081.0
2017-08-16 14:30:00,61.4,61.5,61.34,61.45,108198.0,51.5921,51.6762,51.5417,51.6341,108198.0
2017-08-16 15:00:00,61.47,61.49,61.4,61.42,123270.0,51.6509,51.6678,51.5921,51.6089,123270.0
2017-08-16 15:30:00,61.43,61.56,61.37,61.55,408863.0,51.6173,51.7266,51.5669,51.7182,408863.0
2017-08-17 09:30:00,61.5,61.82,61.41,61.45,215173.0,51.6762,51.945,51.6005,51.6341,215173.0
2017-08-17 10:00:00,61.44,61.44,60.68,60.76,218031.0,51.6257,51.6257,50.9871,51.0544,218031.0
2017-08-17 10:30:00,60.77,60.98,60.59,60.77,186939.0,51.0628,51.2392,50.9115,51.0628,186939.0
2017-08-17 11:00:00,60.78,60.91,60.71,60.73,86849.0,51.0712,51.1804,51.0123,51.0292,86849.0
2017-08-17 11:30:00,60.73,60.99,60.73,60.87,99257.0,51.0292,51.2476,51.0292,51.1468,99257.0
2017-08-17 12:00:00,60.89,60.96,60.71,60.8,91370.0,51.1636,51.2224,51.0123,51.088,91370.0
2017-08-17 12:30:00,60.79,60.81,60.58,60.6,108615.0,51.0796,51.0964,50.9031,50.9199,108615.0
2017-08-17 13:00:00,60.59,60.6,60.08,60.23,263638.0,50.9115,50.9199,50.483,50.609,263638.0
2017-08-17 13:30:00,60.24,60.43,60.23,60.41,157196.0,50.6174,50.7771,50.609,50.7603,157196.0
2017-08-17 14:00:00,60.42,60.42,60.28,60.39,93711.0,50.7687,50.7687,50.651,50.7435,93711.0
2017-08-17 14:30:00,60.39,60.41,60.28,60.39,65075.0,50.7435,50.7603,50.651,50.7435,65075.0
2017-08-17 15:00:00,60.38,60.38,60.03,60.06,273207.0,50.7351,50.7351,50.441,50.4662,273207.0
2017-08-17 15:30:00,60.06,60.27,60.04,60.11,440416.0,50.4662,50.6426,50.4494,50.5082,440416.0
2017-08-18 09:30:00,59.95,60.0,59.41,59.45,280798.0,50.3737,50.4158,49.92,49.9536,280798.0
2017-08-18 10:00:00,59.46,59.8,59.16,59.66,378807.0,49.962,50.2477,49.7099,50.1301,378807.0
2017-08-18 10:30:00,59.65,59.9,59.57,59.89,212979.0,50.1217,50.3317,50.0544,50.3233,212979.0
2017-08-18 11:00:00,59.89,59.98,59.74,59.97,131201.0,50.3233,50.399,50.1973,50.3906,131201.0
2017-08-18 11:30:00,59.98,60.41,59.96,60.28,312418.0,50.399,50.7603,50.3821,50.651,312418.0
2017-08-18 12:00:00,60.28,60.33,60.14,60.27,130303.0,50.651,50.693,50.5334,50.6426,130303.0
2017-08-18 12:30:00,60.27,60.34,60.11,60.12,121729.0,50.6426,50.7014,50.5082,50.5166,121729.0
2017-08-18 13:00:00,60.13,60.22,60.04,60.19,107425.0,50.525,50.6006,50.4494,50.5754,107425.0
2017-08-18 13:30:00,60.19,60.23,60.11,60.11,78976.0,50.5754,50.609,50.5082,50.5082,78976.0
2017-08-18 14:00:00,60.1,60.24,60.09,60.2,87970.0,50.4998,50.6174,50.4914,50.5838,87970.0
2017-08-18 14:30:00,60.19,60.21,60.1,60.12,98275.0,50.5754,50.5922,50.4998,50.5166,98275.0
2017-08-18 15:00:00,60.11,60.17,60.06,60.11,87763.0,50.5082,50.5586,50.4662,50.5082,87763.0
2017-08-18 15:30:00,60.11,60.16,59.97,60.01,356152.0,50.5082,50.5502,50.3906,50.4242,356152.0
2017-08-21 09:30:00,60.24,60.27,59.89,60.02,334683.0,50.6174,50.6426,50.3233,50.4326,334683.0
2017-08-21 10:00:00,60.02,60.15,59.81,60.09,125042.0,50.4326,50.5418,50.2561,50.4914,125042.0
2017-08-21 10:30:00,60.1,60.22,60.05,60.12,94664.0,50.4998,50.6006,50.4578,50.5166,94664.0
2017-08-21 11:00:00,60.14,60.41,60.09,60.37,89750.0,50.5334,50.7603,50.4914,50.7267,89750.0
2017-08-21 11:30:00,60.38,60.52,60.36,60.39,95514.0,50.7351,50.8527,50.7183,50.7435,95514.0
2017-08-21 12:00:00,60.4,60.5,60.35,60.47,79419.0,50.7519,50.8359,50.7099,50.8107,79419.0
2017-08-21 12:30:00,60.47,60.49,60.33,60.33,93277.0,50.8107,50.8275,50.693,50.693,93277.0
2017-08-21 13:00:00,60.33,60.33,60.01,60.02,193896.0,50.693,50.693,50.4242,50.4326,193896.0
2017-08-21 13:30:00,60.02,60.11,59.9,59.99,200940.0,50.4326,50.5082,50.3317,50.4074,200940.0
2017-08-21 14:00:00,60.0,60.15,59.95,60.14,56398.0,50.4158,50.5418,50.3737,50.5334,56398.0
2017-08-21 14:30:00,60.15,60.25,60.12,60.23,94123.0,50.5418,50.6258,50.5166,50.609,94123.0
2017-08-21 15:00:00,60.23,60.29,60.17,60.28,67939.0,50.609,50.6594,50.5586,50.651,67939.0
2017-08-21 15:30:00,60.29,60.31,60.15,60.23,252925.0,50.6594,50.6762,50.5418,50.609,252925.0
2017-08-22 09:30:00,60.41,60.96,60.39,60.86,174293.0,50.7603,51.2224,50.7435,51.1384,174293.0
2017-08-22 10:00:00,60.84,60.94,60.65,60.93,217246.0,51.1216,51.2056,50.9619,51.1972,217246.0
2017-08-22 10:30:00,60.94,61.18,60.91,61.04,218825.0,51.2056,51.4073,51.1804,51.2896,218825.0
2017-08-22 11:00:00,61.04,61.1,60.9,61.0,119632.0,51.2896,51.34,51.172,51.256,119632.0
2017-08-22 11:30:00,61.01,61.07,60.98,61.02,71707.0,51.2644,51.3148,51.2392,51.2728,71707.0
2017-08-22 12:00:00,61.02,61.11,60.98,61.01,71521.0,51.2728,51.3485,51.2392,51.2644,71521.0
2017-08-22 12:30:00,60.99,61.03,60.89,60.97,61784.0,51.2476,51.2812,51.1636,51.2308,61784.0
2017-08-22 13:00:00,60.98,61.01,60.88,60.89,109534.0,51.2392,51.2644,51.1552,51.1636,109534.0
2017-08-22 13:30:00,60.89,60.93,60.71,60.72,65766.0,51.1636,51.1972,51.0123,51.0207,65766.0
2017-08-22 14:00:00,60.72,60.89,60.7,60.85,80945.0,51.0207,51.1636,51.0039,51.13,80945.0
2017-08-22 14:30:00,60.86,60.86,60.77,60.79,51522.0,51.1384,51.1384,51.0628,51.0796,51522.0
2017-08-22 15:00:00,60.8,60.86,60.76,60.78,77985.0,51.088,51.1384,51.0544,51.0712,77985.0
2017-08-22 15:30:00,60.78,60.79,60.56,60.58,383455.0,51.0712,51.0796,50.8863,50.9031,383455.0
2017-08-23 09:30:00,59.84,60.34,59.55,60.25,173717.0,50.2813,50.7014,50.0376,50.6258,173717.0
2017-08-23 10:00:00,60.25,60.25,59.97,60.01,133495.0,50.6258,50.6258,50.3906,50.4242,133495.0
2017-08-23 10:30:00,60.0,60.17,59.92,59.97,101733.0,50.4158,50.5586,50.3485,50.3906,101733.0
2017-08-23 11:00:00,59.97,59.98,59.85,59.88,153673.0,50.3906,50.399,50.2897,50.3149,153673.0
2017-08-23 11:30:00,59.89,60.04,59.85,60.01,186947.0,50.3233,50.4494,50.2897,50.4242,186947.0
2017-08-23 12:00:00,60.0,60.03,59.84,59.87,83821.0,50.4158,50.441,50.2813,50.3065,83821.0
2017-08-23 12:30:00,59.88,59.94,59.86,59.92,68821.0,50.3149,50.3653,50.2981,50.3485,68821.0
2017-08-23 13:00:00,59.93,59.94,59.85,59.91,62928.0,50.3569,50.3653,50.2897,50.3401,62928.0
2017-08-23 13:30:00,59.91,59.92,59.77,59.8,62970.0,50.3401,50.3485,50.2225,50.2477,62970.0
2017-08-23 14:00:00,59.8,59.94,59.79,59.9,71753.0,50.2477,50.3653,50.2393,50.3317,71753.0
2017-08-23 14:30:00,59.89,59.99,59.88,59.91,65873.0,50.3233,50.4074,50.3149,50.3401,65873.0
2017-08-23 15:00:00,59.91,59.95,59.87,59.91,71200.0,50.3401,50.3737,50.3065,50.3401,71200.0
2017-08-23 15:30:00,59.91,59.96,59.85,59.87,286625.0,50.3401,50.3821,50.2897,50.3065,286625.0
2017-08-24 09:30:00,59.94,60.05,59.72,59.77,144483.0,50.3653,50.4578,50.1805,50.2225,144483.0
2017-08-24 10:00:00,59.77,59.99,59.73,59.96,88522.0,50.2225,50.4074,50.1889,50.3821,88522.0
2017-08-24 10:30:00,59.97,60.15,59.93,59.99,98922.0,50.3906,50.5418,50.3569,50.4074,98922.0
2017-08-24 11:00:00,59.98,60.09,59.8,59.86,90377.0,50.399,50.4914,50.2477,50.2981,90377.0
2017-08-24 11:30:00,59.86,60.03,59.73,60.02,55826.0,50.2981,50.441,50.1889,50.4326,55826.0
2017-08-24 12:00:00,60.02,60.06,59.97,60.04,42216.0,50.4326,50.4662,50.3906,50.4494,42216.0
2017-08-24 12:30:00,60.04,60.22,60.04,60.18,99089.0,50.4494,50.6006,50.4494,50.567,99089.0
2017-08-24 13:00:00,60.18,60.31,60.13,60.13,47789.0,50.567,50.6762,50.525,50.525,47789.0
2017-08-24 13:30:00,60.13,60.13,59.99,60.05,59955.0,50.525,50.525,50.4074,50.4578,59955.0
2017-08-24 14:00:00,60.06,60.23,60.04,60.2,88841.0,50.4662,50.609,50.4494,50.5838,88841.0
2017-08-24 14:30:00,60.21,60.27,60.11,60.2,58405.0,50.5922,50.6426,50.5082,50.5838,58405.0
2017-08-24 15:00:00,60.2,60.24,60.15,60.23,47057.0,50.5838,50.6174,50.5418,50.609,47057.0
2017-08-24 15:30:00,60.23,60.26,60.19,60.24,231421.0,50.609,50.6342,50.5754,50.6174,231421.0
2017-08-25 09:30:00,59.85,60.2,59.59,60.15,253380.0,50.2897,50.5838,50.0713,50.5418,253380.0
2017-08-25 10:00:00,60.16,60.4,60.13,60.32,95438.0,50.5502,50.7519,50.525,50.6846,95438.0
2017-08-25 10:30:00,60.33,60.33,60.12,60.18,56236.0,50.693,50.693,50.5166,50.567,56236.0
2017-08-25 11:00:00,60.17,60.19,60.08,60.1,46705.0,50.5586,50.5754,50.483,50.4998,46705.0
2017-08-25 11:30:00,60.09,60.27,60.05,60.26,53748.0,50.4914,50.6426,50.4578,50.6342,53748.0
2017-08-25 12:00:00,60.26,60.29,60.19,60.24,80030.0,50.6342,50.6594,50.5754,50.6174,80030.0
2017-08-25 12:30:00,60.24,60.26,60.19,60.26,31095.0,50.6174,50.6342,50.5754,50.6342,31095.0
2017-08-25 13:00:00,60.26,60.32,60.21,60.22,46793.0,50.6342,50.6846,50.5922,50.6006,46793.0
2017-08-25 13:30:00,60.23,60.32,60.2,60.28,43305.0,50.609,50.6846,50.5838,50.651,43305.0
2017-08-25 14:00:00,60.28,60.34,60.22,60.3,55309.0,50.651,50.7014,50.6006,50.6678,55309.0
2017-08-25 14:30:00,60.31,60.4,60.29,60.38,40267.0,50.6762,50.7519,50.6594,50.7351,40267.0
2017-08-25 15:00:00,60.37,60.41,60.31,60.37,76968.0,50.7267,50.7603,50.6762,50.7267,76968.0
2017-08-25 15:30:00,60.36,60.37,60.11,60.12,221507.0,50.7183,50.7267,50.5082,50.5166,221507.0
2017-08-28 09:30:00,60.45,60.52,59.94,60.11,143638.0,50.7939,50.8527,50.3653,50.5082,143638.0
2017-08-28 10:00:00,60.11,60.16,59.87,59.91,158507.0,50.5082,50.5502,50.3065,50.3401,158507.0
2017-08-28 10:30:00,59.91,60.1,59.85,60.03,60042.0,50.3401,50.4998,50.2897,50.441,60042.0
2017-08-28 11:00:00,60.03,60.1,59.92,60.0,60024.0,50.441,50.4998,50.3485,50.4158,60024.0
2017-08-28 11:30:00,60.01,60.09,59.97,60.08,43667.0,50.4242,50.4914,50.3906,50.483,43667.0
2017-08-28 12:00:00,60.08,60.17,60.05,60.08,65683.0,50.483,50.5586,50.4578,50.483,65683.0
2017-08-28 12:30:00,60.08,60.15,60.06,60.11,35675.0,50.483,50.5418,50.4662,50.5082,35675.0
2017-08-28 13:00:00,60.1,60.28,60.09,60.23,51429.0,50.4998,50.651,50.4914,50.609,51429.0
2017-08-28 13:30:00,60.23,60.27,60.16,60.22,40013.0,50.609,50.6426,50.5502,50.6006,40013.0
2017-08-28 14:00:00,60.22,60.23,60.12,60.14,45223.0,50.6006,50.609,50.5166,50.5334,45223.0
2017-08-28 14:30:00,60.13,60.23,60.13,60.18,73517.0,50.525,50.609,50.525,50.567,73517.0
2017-08-28 15:00:00,60.18,60.37,60.17,60.37,182225.0,50.567,50.7267,50.5586,50.7267,182225.0
2017-08-28 15:30:00,60.36,60.4,60.22,60.29,274887.0,50.7183,50.7519,50.6006,50.6594,274887.0
2017-08-29 09:30:00,59.99,60.51,59.92,60.41,103720.0,50.4074,50.8443,50.3485,50.7603,103720.0
2017-08-29 10:00:00,60.39,60.48,60.36,60.46,55773.0,50.7435,50.8191,50.7183,50.8023,55773.0
2017-08-29 10:30:00,60.49,60.53,60.34,60.39,56485.0,50.8275,50.8611,50.7014,50.7435,56485.0
2017-08-29 11:00:00,60.38,60.49,60.34,60.39,56736.0,50.7351,50.8275,50.7014,50.7435,56736.0
2017-08-29 11:30:00,60.39,60.44,60.31,60.4,92402.0,50.7435,50.7855,50.6762,50.7519,92402.0
2017-08-29 12:00:00,60.39,60.39,60.29,60.35,93152.0,50.7435,50.7435,50.6594,50.7099,93152.0
2017-08-29 12:30:00,60.34,60.49,60.34,60.47,45123.0,50.7014,50.8275,50.7014,50.8107,45123.0
2017-08-29 13:00:00,60.47,60.54,60.45,60.52,54277.0,50.8107,50.8695,50.7939,50.8527,54277.0
2017-08-29 13:30:00,60.53,60.53,60.3,60.39,81743.0,50.8611,50.8611,50.6678,50.7435,81743.0
2017-08-29 14:00:00,60.39,60.5,60.39,60.48,62690.0,50.7435,50.8359,50.7435,50.8191,62690.0
2017-08-29 14:30:00,60.48,60.83,60.48,60.81,143270.0,50.8191,51.1132,50.8191,51.0964,143270.0
2017-08-29 15:00:00,60.82,60.84,60.73,60.78,83679.0,51.1048,51.1216,51.0292,51.0712,83679.0
2017-08-29 15:30:00,60.78,60.8,60.69,60.73,254258.0,51.0712,51.088,50.9955,51.0292,254258.0
2017-08-30 09:30:00,60.9,60.98,60.5,60.51,87629.0,51.172,51.2392,50.8359,50.8443,87629.0
2017-08-30 10:00:00,60.52,60.63,60.37,60.52,63018.0,50.8527,50.9451,50.7267,50.8527,63018.0
2017-08-30 10:30:00,60.5,60.7,60.5,60.55,53677.0,50.8359,51.0039,50.8359,50.8779,53677.0
2017-08-30 11:00:00,60.54,60.55,60.4,60.47,73586.0,50.8695,50.8779,50.7519,50.8107,73586.0
2017-08-30 11:30:00,60.48,60.68,60.44,60.49,110423.0,50.8191,50.9871,50.7855,50.8275,110423.0
2017-08-30 12:00:00,60.47,60.48,60.4,60.46,25246.0,50.8107,50.8191,50.7519,50.8023,25246.0
2017-08-30 12:30:00,60.46,60.63,60.43,60.58,45593.0,50.8023,50.9451,50.7771,50.9031,45593.0
2017-08-30 13:00:00,60.57,60.77,60.56,60.67,51442.0,50.8947,51.0628,50.8863,50.9787,51442.0
2017-08-30 13:30:00,60.68,60.82,60.67,60.78,60336.0,50.9871,51.1048,50.9787,51.0712,60336.0
2017-08-30 14:00:00,60.79,60.79,60.65,60.69,49258.0,51.0796,51.0796,50.9619,50.9955,49258.0
2017-08-30 14:30:00,60.69,60.7,60.6,60.63,32934.0,50.9955,51.0039,50.9199,50.9451,32934.0
2017-08-30 15:00:00,60.62,60.63,60.54,60.57,60586.0,50.9367,50.9451,50.8695,50.8947,60586.0
2017-08-30 15:30:00,60.57,60.57,60.43,60.55,228107.0,50.8947,50.8947,50.7771,50.8779,228107.0
2017-08-31 09:30:00,60.85,61.63,60.68,61.62,217741.0,51.13,51.7854,50.9871,51.777,217741.0
2017-08-31 10:00:00,61.63,61.74,61.42,61.66,151804.0,51.7854,51.8778,51.6089,51.8106,151804.0
2017-08-31 10:30:00,61.66,61.67,61.21,61.36,134273.0,51.8106,51.819,51.4325,51.5585,134273.0
2017-08-31 11:00:00,61.37,61.5,61.26,61.43,79342.0,51.5669,51.6762,51.4745,51.6173,79342.0
2017-08-31 11:30:00,61.42,61.48,61.3,61.42,89809.0,51.6089,51.6593,51.5081,51.6089,89809.0
2017-08-31 12:00:00,61.41,61.71,61.41,61.65,102422.0,51.6005,51.8526,51.6005,51.8022,102422.0
2017-08-31 12:30:00,61.65,61.72,61.56,61.71,93578.0,51.8022,51.861,51.7266,51.8526,93578.0
2017-08-31 13:00:00,61.71,61.77,61.66,61.68,78385.0,51.8526,51.903,51.8106,51.8274,78385.0
2017-08-31 13:30:00,61.67,61.74,61.6,61.73,91315.0,51.819,51.8778,51.7602,51.8694,91315.0
2017-08-31 14:00:00,61.73,61.74,61.62,61.73,76145.0,51.8694,51.8778,51.777,51.8694,76145.0
2017-08-31 14:30:00,61.74,62.15,61.72,62.13,272702.0,51.8778,52.2223,51.861,52.2055,272702.0
2017-08-31 15:00:00,62.13,62.27,62.12,62.22,343112.0,52.2055,52.3232,52.1971,52.2811,343112.0
2017-08-31 15:30:00,62.22,62.27,62.15,62.21,399939.0,52.2811,52.3232,52.2223,52.2727,399939.0
2017-09-01 09:30:00,63.0,63.09,62.33,62.48,291435.0,52.9365,53.0122,52.3736,52.4996,291435.0
2017-09-01 10:00:00,62.48,63.0,62.43,62.82,227691.0,52.4996,52.9365,52.4576,52.7853,227691.0
2017-09-01 10:30:00,62.85,63.0,62.77,62.83,170419.0,52.8105,52.9365,52.7433,52.7937,170419.0
2017-09-01 11:00:00,62.81,63.03,62.81,62.88,180571.0,52.7769,52.9618,52.7769,52.8357,180571.0
2017-09-01 11:30:00,62.88,62.91,62.78,62.86,94118.0,52.8357,52.8609,52.7517,52.8189,94118.0
2017-09-01 12:00:00,62.87,63.09,62.86,63.07,75645.0,52.8273,53.0122,52.8189,52.9954,75645.0
2017-09-01 12:30:00,63.07,63.21,63.04,63.07,120484.0,52.9954,53.113,52.9702,52.9954,120484.0
2017-09-01 13:00:00,63.07,63.12,62.89,62.94,175195.0,52.9954,53.0374,52.8441,52.8861,175195.0
2017-09-01 13:30:00,62.95,63.07,62.95,63.05,85881.0,52.8945,52.9954,52.8945,52.9786,85881.0
2017-09-01 14:00:00,63.05,63.05,62.76,62.8,157067.0,52.9786,52.9786,52.7349,52.7685,157067.0
2017-09-01 14:30:00,62.8,62.88,62.79,62.84,113928.0,52.7685,52.8357,52.7601,52.8021,113928.0
2017-09-01 15:00:00,62.84,63.06,62.83,63.0,168064.0,52.8021,52.987,52.7937,52.9365,168064.0
2017-09-01 15:30:00,63.0,63.04,62.87,62.88,339970.0,52.9365,52.9702,52.8273,52.8357,339970.0
2017-09-05 09:30:00,62.54,63.2,62.28,63.17,240562.0,52.55,53.1046,52.3316,53.0794,240562.0
2017-09-05 10:00:00,63.15,63.25,62.88,63.07,228800.0,53.0626,53.1466,52.8357,52.9954,228800.0
2017-09-05 10:30:00,63.06,63.06,62.78,62.84,102688.0,52.987,52.987,52.7517,52.8021,102688.0
2017-09-05 11:00:00,62.84,62.84,62.42,62.46,103849.0,52.8021,52.8021,52.4492,52.4828,103849.0
2017-09-05 11:30:00,62.45,62.71,62.44,62.58,54328.0,52.4744,52.6929,52.466,52.5836,54328.0
2017-09-05 12:00:00,62.57,62.58,62.15,62.16,71929.0,52.5752,52.5836,52.2223,52.2307,71929.0
2017-09-05 12:30:00,62.15,62.24,62.08,62.17,92250.0,52.2223,52.2979,52.1635,52.2391,92250.0
2017-09-05 13:00:00,62.15,62.16,61.87,62.11,96546.0,52.2223,52.2307,51.9871,52.1887,96546.0
2017-09-05 13:30:00,62.12,62.44,62.06,62.44,115602.0,52.1971,52.466,52.1467,52.466,115602.0
2017-09-05 14:00:00,62.44,62.57,62.39,62.52,118153.0,52.466,52.5752,52.424,52.5332,118153.0
2017-09-05 14:30:00,62.51,62.75,62.51,62.65,141441.0,52.5248,52.7265,52.5248,52.6425,141441.0
2017-09-05 15:00:00,62.65,62.89,62.59,62.88,192051.0,52.6425,52.8441,52.592,52.8357,192051.0
2017-09-05 15:30:00,62.89,62.94,62.65,62.66,327135.0,52.8441,52.8861,52.6425,52.6509,327135.0
2017-09-06 09:30:00,62.86,63.35,62.77,63.19,316509.0,52.8189,53.2306,52.7433,53.0962,316509.0
2017-09-06 10:00:00,63.18,63.33,63.16,63.23,114104.0,53.0878,53.2138,53.071,53.1298,114104.0
2017-09-06 10:30:00,63.24,63.54,63.21,63.53,155218.0,53.1382,53.3903,53.113,53.3819,155218.0
2017-09-06 11:00:00,63.52,63.58,63.36,63.49,100018.0,53.3735,53.4239,53.239,53.3483,100018.0
2017-09-06 11:30:00,63.48,63.58,63.25,63.25,105191.0,53.3399,53.4239,53.1466,53.1466,105191.0
2017-09-06 12:00:00,63.26,63.36,63.14,63.28,109300.0,53.155,53.239,53.0542,53.1718,109300.0
2017-09-06 12:30:00,63.28,63.35,63.25,63.3,71541.0,53.1718,53.2306,53.1466,53.1886,71541.0
2017-09-06 13:00:00,63.32,63.36,63.25,63.28,78978.0,53.2054,53.239,53.1466,53.1718,78978.0
2017-09-06 13:30:00,63.29,63.35,63.16,63.21,102360.0,53.1802,53.2306,53.071,53.113,102360.0
2017-09-06 14:00:00,63.23,63.39,63.17,63.38,123941.0,53.1298,53.2643,53.0794,53.2558,123941.0
2017-09-06 14:30:00,63.37,63.5,63.37,63.39,143068.0,53.2474,53.3567,53.2474,53.2643,143068.0
2017-09-06 15:00:00,63.39,63.43,63.34,63.38,128135.0,53.2643,53.2979,53.2222,53.2558,128135.0
2017-09-06 15:30:00,63.38,63.39,63.24,63.27,460316.0,53.2558,53.2643,53.1382,53.1634,460316.0
2017-09-07 09:30:00,63.46,63.7,63.26,63.58,253751.0,53.3231,53.5247,53.155,53.4239,253751.0
2017-09-07 10:00:00,63.59,63.62,63.3,63.41,108687.0,53.4323,53.4575,53.1886,53.2811,108687.0
2017-09-07 10:30:00,63.4,63.55,63.31,63.5,95433.0,53.2727,53.3987,53.197,53.3567,95433.0
2017-09-07 11:00:00,63.5,63.61,63.4,63.51,155940.0,53.3567,53.4491,53.2727,53.3651,155940.0
2017-09-07 11:30:00,63.53,63.62,63.45,63.51,67614.0,53.3819,53.4575,53.3147,53.3651,67614.0
2017-09-07 12:00:00,63.52,63.58,63.44,63.54,66415.0,53.3735,53.4239,53.3063,53.3903,66415.0
2017-09-07 12:30:00,63.57,63.76,63.55,63.76,75387.0,53.4155,53.5751,53.3987,53.5751,75387.0
2017-09-07 13:00:00,63.75,63.87,63.74,63.79,94236.0,53.5667,53.6676,53.5583,53.6004,94236.0
2017-09-07 13:30:00,63.78,63.79,63.44,63.47,119972.0,53.592,53.6004,53.3063,53.3315,119972.0
2017-09-07 14:00:00,63.46,63.57,63.44,63.46,82072.0,53.3231,53.4155,53.3063,53.3231,82072.0
2017-09-07 14:30:00,63.45,63.58,63.44,63.5,91798.0,53.3147,53.4239,53.3063,53.3567,91798.0
2017-09-07 15:00:00,63.51,63.52,63.39,63.4,159111.0,53.3651,53.3735,53.2643,53.2727,159111.0
2017-09-07 15:30:00,63.41,63.55,63.36,63.39,373983.0,53.2811,53.3987,53.239,53.2643,373983.0
2017-09-08 09:30:00,63.48,63.57,63.26,63.46,119872.0,53.3399,53.4155,53.155,53.3231,119872.0
2017-09-08 10:00:00,63.48,63.56,63.31,63.31,108829.0,53.3399,53.4071,53.197,53.197,108829.0
2017-09-08 10:30:00,63.32,63.39,63.22,63.27,88908.0,53.2054,53.2643,53.1214,53.1634,88908.0
2017-09-08 11:00:00,63.29,63.41,63.26,63.32,108289.0,53.1802,53.2811,53.155,53.2054,108289.0
2017-09-08 11:30:00,63.34,63.45,63.25,63.33,76285.0,53.2222,53.3147,53.1466,53.2138,76285.0
2017-09-08 12:00:00,63.33,63.4,63.21,63.25,53674.0,53.2138,53.2727,53.113,53.1466,53674.0
2017-09-08 12:30:00,63.26,63.4,63.26,63.35,81076.0,53.155,53.2727,53.155,53.2306,81076.0
2017-09-08 13:00:00,63.35,63.36,63.26,63.27,74098.0,53.2306,53.239,53.155,53.1634,74098.0
2017-09-08 13:30:00,63.27,63.31,63.19,63.26,63053.0,53.1634,53.197,53.0962,53.155,63053.0
2017-09-08 14:00:00,63.25,63.3,63.18,63.19,85214.0,53.1466,53.1886,53.0878,53.0962,85214.0
2017-09-08 14:30:00,63.18,63.29,63.14,63.15,77520.0,53.0878,53.1802,53.0542,53.0626,77520.0
2017-09-08 15:00:00,63.16,63.22,62.93,62.95,168152.0,53.071,53.1214,52.8777,52.8945,168152.0
2017-09-08 15:30:00,62.95,63.12,62.9,63.11,369386.0,52.8945,53.0374,52.8525,53.029,369386.0
2017-09-11 09:30:00,63.31,63.66,63.3,63.52,232502.0,53.197,53.4911,53.1886,53.3735,232502.0
2017-09-11 10:00:00,63.53,63.9,63.51,63.77,180129.0,53.3819,53.6928,53.3651,53.5836,180129.0
2017-09-11 10:30:00,63.77,63.8,63.5,63.52,100613.0,53.5836,53.6088,53.3567,53.3735,100613.0
2017-09-11 11:00:00,63.53,63.57,63.45,63.51,137990.0,53.3819,53.4155,53.3147,53.3651,137990.0
2017-09-11 11:30:00,63.51,63.79,63.49,63.77,274098.0,53.3651,53.6004,53.3483,53.5836,274098.0
2017-09-11 12:00:00,63.77,64.11,63.77,64.06,112578.0,53.5836,53.8692,53.5836,53.8272,112578.0
2017-09-11 12:30:00,64.06,64.24,63.98,64.22,96590.0,53.8272,53.9785,53.76,53.9617,96590.0
2017-09-11 13:00:00,64.23,64.3,64.19,64.23,145746.0,53.9701,54.0289,53.9365,53.9701,145746.0
2017-09-11 13:30:00,64.23,64.28,64.15,64.23,167947.0,53.9701,54.0121,53.9029,53.9701,167947.0
2017-09-11 14:00:00,64.22,64.29,64.21,64.25,99061.0,53.9617,54.0205,53.9533,53.9869,99061.0
2017-09-11 14:30:00,64.26,64.37,64.19,64.2,204577.0,53.9953,54.0877,53.9365,53.9449,204577.0
2017-09-11 15:00:00,64.2,64.39,64.15,64.38,239547.0,53.9449,54.1045,53.9029,54.0961,239547.0
2017-09-11 15:30:00,64.38,64.38,64.26,64.29,419209.0,54.0961,54.0961,53.9953,54.0205,419209.0
2017-09-12 09:30:00,64.25,64.4,63.89,64.29,182202.0,53.9869,54.1129,53.6844,54.0205,182202.0
2017-09-12 10:00:00,64.26,64.27,63.86,63.97,109053.0,53.9953,54.0037,53.6592,53.7516,109053.0
2017-09-12 10:30:00,63.97,64.0,63.7,63.74,100159.0,53.7516,53.7768,53.5247,53.5583,100159.0
2017-09-12 11:00:00,63.72,63.85,63.72,63.8,81989.0,53.5415,53.6508,53.5415,53.6088,81989.0
2017-09-12 11:30:00,63.79,63.84,63.67,63.78,72946.0,53.6004,53.6424,53.4995,53.592,72946.0
2017-09-12 12:00:00,63.78,63.87,63.76,63.82,61965.0,53.592,53.6676,53.5751,53.6256,61965.0
2017-09-12 12:30:00,63.82,63.86,63.76,63.82,83033.0,53.6256,53.6592,53.5751,53.6256,83033.0
2017-09-12 13:00:00,63.82,64.09,63.81,64.0,155264.0,53.6256,53.8524,53.6172,53.7768,155264.0
2017-09-12 13:30:00,64.0,64.3,64.0,64.24,186821.0,53.7768,54.0289,53.7768,53.9785,186821.0
2017-09-12 14:00:00,64.24,64.53,64.22,64.52,207813.0,53.9785,54.2221,53.9617,54.2137,207813.0
2017-09-12 14:30:00,64.52,64.56,64.48,64.53,151942.0,54.2137,54.2474,54.1801,54.2221,151942.0
2017-09-12 15:00:00,64.52,64.54,64.49,64.53,133265.0,54.2137,54.2306,54.1885,54.2221,133265.0
2017-09-12 15:30:00,64.52,64.67,64.45,64.49,325757.0,54.2137,54.3398,54.1549,54.1885,325757.0
2017-09-13 09:30:00,64.46,64.62,64.12,64.41,218066.0,54.1633,54.2978,53.8776,54.1213,218066.0
2017-09-13 10:00:00,64.38,64.45,64.22,64.28,102583.0,54.0961,54.1549,53.9617,54.0121,102583.0
2017-09-13 10:30:00,64.27,64.36,64.18,64.25,101890.0,54.0037,54.0793,53.9281,53.9869,101890.0
2017-09-13 11:00:00,64.24,64.25,64.13,64.19,133478.0,53.9785,53.9869,53.886,53.9365,133478.0
2017-09-13 11:30:00,64.2,64.2,63.91,64.08,93042.0,53.9449,53.9449,53.7012,53.844,93042.0
2017-09-13 12:00:00,64.09,64.58,64.09,64.54,109228.0,53.8524,54.2642,53.8524,54.2306,109228.0
2017-09-13 12:30:00,64.54,64.69,64.52,64.63,98481.0,54.2306,54.3566,54.2137,54.3062,98481.0
2017-09-13 13:00:00,64.64,64.75,64.62,64.74,70309.0,54.3146,54.407,54.2978,54.3986,70309.0
2017-09-13 13:30:00,64.73,64.74,64.57,64.59,88493.0,54.3902,54.3986,54.2558,54.2726,88493.0
2017-09-13 14:00:00,64.59,64.69,64.59,64.68,80139.0,54.2726,54.3566,54.2726,54.3482,80139.0
2017-09-13 14:30:00,64.69,64.72,64.64,64.71,131584.0,54.3566,54.3818,54.3146,54.3734,131584.0
2017-09-13 15:00:00,64.71,64.76,64.63,64.63,143938.0,54.3734,54.4154,54.3062,54.3062,143938.0
2017-09-13 15:30:00,64.63,64.66,64.43,64.45,352513.0,54.3062,54.3314,54.1381,54.1549,352513.0
2017-09-14 09:30:00,64.32,64.38,64.05,64.11,107412.0,54.0457,54.0961,53.8188,53.8692,107412.0
2017-09-14 10:00:00,64.12,64.15,63.92,64.07,143080.0,53.8776,53.9029,53.7096,53.8356,143080.0
2017-09-14 10:30:00,64.06,64.18,63.94,64.11,146080.0,53.8272,53.9281,53.7264,53.8692,146080.0
2017-09-14 11:00:00,64.12,64.3,64.08,64.23,72973.0,53.8776,54.0289,53.844,53.9701,72973.0
2017-09-14 11:30:00,64.23,64.26,64.1,64.11,70659.0,53.9701,53.9953,53.8608,53.8692,70659.0
2017-09-14 12:00:00,64.11,64.13,63.82,63.85,58252.0,53.8692,53.886,53.6256,53.6508,58252.0
2017-09-14 12:30:00,63.84,64.0,63.79,63.96,113386.0,53.6424,53.7768,53.6004,53.7432,113386.0
2017-09-14 13:00:00,63.95,64.02,63.9,64.02,205806.0,53.7348,53.7936,53.6928,53.7936,205806.0
2017-09-14 13:30:00,64.01,64.1,63.99,64.08,66583.0,53.7852,53.8608,53.7684,53.844,66583.0
2017-09-14 14:00:00,64.08,64.17,64.03,64.07,85433.0,53.844,53.9197,53.802,53.8356,85433.0
2017-09-14 14:30:00,64.08,64.12,64.03,64.1,68869.0,53.844,53.8776,53.802,53.8608,68869.0
2017-09-14 15:00:00,64.11,64.14,63.93,64.05,159241.0,53.8692,53.8944,53.718,53.8188,159241.0
2017-09-14 15:30:00,64.05,64.16,64.0,64.12,494525.0,53.8188,53.9113,53.7768,53.8776,494525.0
2017-09-15 09:30:00,63.86,63.87,63.46,63.48,216291.0,53.6592,53.6676,53.3231,53.3399,216291.0
2017-09-15 10:00:00,63.48,63.64,63.38,63.53,150087.0,53.3399,53.4743,53.2558,53.3819,150087.0
2017-09-15 10:30:00,63.52,63.66,63.49,63.62,151541.0,53.3735,53.4911,53.3483,53.4575,151541.0
2017-09-15 11:00:00,63.62,63.79,63.61,63.76,109465.0,53.4575,53.6004,53.4491,53.5751,109465.0
2017-09-15 11:30:00,63.77,63.9,63.74,63.83,113609.0,53.5836,53.6928,53.5583,53.634,113609.0
2017-09-15 12:00:00,63.83,63.86,63.73,63.81,54804.0,53.634,53.6592,53.5499,53.6172,54804.0
2017-09-15 12:30:00,63.82,63.82,63.64,63.65,42049.0,53.6256,53.6256,53.4743,53.4827,42049.0
2017-09-15 13:00:00,63.65,63.82,63.65,63.76,71792.0,53.4827,53.6256,53.4827,53.5751,71792.0
2017-09-15 13:30:00,63.77,63.8,63.55,63.57,106621.0,53.5836,53.6088,53.3987,53.4155,106621.0
2017-09-15 14:00:00,63.58,63.59,63.5,63.52,66921.0,53.4239,53.4323,53.3567,53.3735,66921.0
2017-09-15 14:30:00,63.52,63.55,63.49,63.49,62541.0,53.3735,53.3987,53.3483,53.3483,62541.0
2017-09-15 15:00:00,63.49,63.49,63.4,63.4,126365.0,53.3483,53.3483,53.2727,53.2727,126365.0
2017-09-15 15:30:00,63.4,63.41,63.2,63.25,530857.0,53.2727,53.2811,53.1046,53.1466,530857.0
2017-09-18 09:30:00,63.48,64.03,63.4,63.82,215121.0,53.3399,53.802,53.2727,53.6256,215121.0
2017-09-18 10:00:00,63.81,63.94,63.76,63.8,87640.0,53.6172,53.7264,53.5751,53.6088,87640.0
2017-09-18 10:30:00,63.81,63.82,63.62,63.74,101773.0,53.6172,53.6256,53.4575,53.5583,101773.0
2017-09-18 11:00:00,63.74,63.84,63.66,63.74,66165.0,53.5583,53.6424,53.4911,53.5583,66165.0
2017-09-18 11:30:00,63.72,63.76,63.61,63.65,77255.0,53.5415,53.5751,53.4491,53.4827,77255.0
2017-09-18 12:00:00,63.66,63.8,63.54,63.64,397125.0,53.4911,53.6088,53.3903,53.4743,397125.0
2017-09-18 12:30:00,63.64,63.79,63.59,63.64,92492.0,53.4743,53.6004,53.4323,53.4743,92492.0
2017-09-18 13:00:00,63.64,63.72,63.61,63.69,98977.0,53.4743,53.5415,53.4491,53.5163,98977.0
2017-09-18 13:30:00,63.69,63.91,63.69,63.9,143500.0,53.5163,53.7012,53.5163,53.6928,143500.0
2017-09-18 14:00:00,63.89,63.96,63.7,63.73,87266.0,53.6844,53.7432,53.5247,53.5499,87266.0
2017-09-18 14:30:00,63.72,63.75,63.64,63.68,67272.0,53.5415,53.5667,53.4743,53.5079,67272.0
2017-09-18 15:00:00,63.7,63.76,63.68,63.74,66613.0,53.5247,53.5751,53.5079,53.5583,66613.0
2017-09-18 15:30:00,63.74,63.78,63.61,63.64,184587.0,53.5583,53.592,53.4491,53.4743,184587.0
2017-09-19 09:30:00,63.97,64.6,63.85,64.56,270922.0,53.7516,54.281,53.6508,54.2474,270922.0
2017-09-19 10:00:00,64.57,64.87,64.55,64.74,275923.0,54.2558,54.5078,54.239,54.3986,275923.0
2017-09-19 10:30:00,64.74,64.83,64.44,64.5,225050.0,54.3986,54.4742,54.1465,54.1969,225050.0
2017-09-19 11:00:00,64.5,64.51,64.31,64.49,125031.0,54.1969,54.2053,54.0373,54.1885,125031.0
2017-09-19 11:30:00,64.49,64.54,64.42,64.52,126886.0,54.1885,54.2306,54.1297,54.2137,126886.0
2017-09-19 12:00:00,64.53,64.64,64.45,64.49,75148.0,54.2221,54.3146,54.1549,54.1885,75148.0
2017-09-19 12:30:00,64.5,64.73,64.49,64.65,104809.0,54.1969,54.3902,54.1885,54.323,104809.0
2017-09-19 13:00:00,64.64,64.66,64.56,64.59,80982.0,54.3146,54.3314,54.2474,54.2726,80982.0
2017-09-19 13:30:00,64.59,64.67,64.56,64.67,103653.0,54.2726,54.3398,54.2474,54.3398,103653.0
2017-09-19 14:00:00,64.67,64.86,64.66,64.83,137811.0,54.3398,54.4994,54.3314,54.4742,137811.0
2017-09-19 14:30:00,64.83,64.91,64.56,64.59,180076.0,54.4742,54.5414,54.2474,54.2726,180076.0
2017-09-19 15:00:00,64.59,64.79,64.57,64.77,155128.0,54.2726,54.4406,54.2558,54.4238,155128.0
2017-09-19 15:30:00,64.76,64.77,64.55,64.59,427497.0,54.4154,54.4238,54.239,54.2726,427497.0
2017-09-20 09:30:00,63.93,64.04,63.4,63.51,325398.0,54.3343,54.4278,53.8838,53.9773,325398.0
2017-09-20 10:00:00,63.51,63.6,63.44,63.52,161207.0,53.9773,54.0538,53.9178,53.9858,161207.0
2017-09-20 10:30:00,63.52,63.77,63.51,63.61,138511.0,53.9858,54.1983,53.9773,54.0623,138511.0
2017-09-20 11:00:00,63.62,63.63,63.41,63.58,108767.0,54.0708,54.0793,53.8923,54.0368,108767.0
2017-09-20 11:30:00,63.57,63.68,63.52,63.61,62997.0,54.0283,54.1218,53.9858,54.0623,62997.0
2017-09-20 12:00:00,63.61,63.61,63.52,63.59,86542.0,54.0623,54.0623,53.9858,54.0453,86542.0
2017-09-20 12:30:00,63.58,63.58,63.46,63.46,86763.0,54.0368,54.0368,53.9348,53.9348,86763.0
2017-09-20 13:00:00,63.46,63.47,63.26,63.36,100654.0,53.9348,53.9433,53.7648,53.8498,100654.0
2017-09-20 13:30:00,63.36,63.44,63.32,63.4,90193.0,53.8498,53.9178,53.8158,53.8838,90193.0
2017-09-20 14:00:00,63.38,63.4,63.01,63.05,124531.0,53.8668,53.8838,53.5524,53.5864,124531.0
2017-09-20 14:30:00,63.04,63.51,62.95,63.46,195393.0,53.5779,53.9773,53.5014,53.9348,195393.0
2017-09-20 15:00:00,63.47,63.49,63.35,63.43,125320.0,53.9433,53.9603,53.8413,53.9093,125320.0
2017-09-20 15:30:00,63.42,63.61,63.37,63.59,319603.0,53.9008,54.0623,53.8583,54.0453,319603.0
2017-09-21 09:30:00,63.63,63.8,63.53,63.56,111055.0,54.0793,54.2238,53.9943,54.0198,111055.0
2017-09-21 10:00:00,63.55,63.64,63.32,63.32,85140.0,54.0113,54.0878,53.8158,53.8158,85140.0
2017-09-21 10:30:00,63.32,63.6,63.24,63.57,114889.0,53.8158,54.0538,53.7478,54.0283,114889.0
2017-09-21 11:00:00,63.6,63.81,63.6,63.72,170102.0,54.0538,54.2323,54.0538,54.1558,170102.0
2017-09-21 11:30:00,63.73,63.82,63.68,63.81,97133.0,54.1643,54.2408,54.1218,54.2323,97133.0
2017-09-21 12:00:00,63.8,63.95,63.78,63.87,69937.0,54.2238,54.3513,54.2068,54.2833,69937.0
2017-09-21 12:30:00,63.86,63.87,63.74,63.79,41609.0,54.2748,54.2833,54.1728,54.2153,41609.0
2017-09-21 13:00:00,63.79,63.83,63.72,63.72,40850.0,54.2153,54.2493,54.1558,54.1558,40850.0
2017-09-21 13:30:00,63.72,63.72,63.62,63.67,36319.0,54.1558,54.1558,54.0708,54.1133,36319.0
2017-09-21 14:00:00,63.69,63.7,63.58,63.63,43944.0,54.1303,54.1388,54.0368,54.0793,43944.0
2017-09-21 14:30:00,63.63,63.68,63.57,63.67,84752.0,54.0793,54.1218,54.0283,54.1133,84752.0
2017-09-21 15:00:00,63.68,63.71,63.58,63.61,53358.0,54.1218,54.1473,54.0368,54.0623,53358.0
2017-09-21 15:30:00,63.6,63.68,63.57,63.61,243338.0,54.0538,54.1218,54.0283,54.0623,243338.0
2017-09-22 09:30:00,63.5,63.89,63.36,63.83,108879.0,53.9688,54.3003,53.8498,54.2493,108879.0
2017-09-22 10:00:00,63.82,64.01,63.78,63.87,133819.0,54.2408,54.4023,54.2068,54.2833,133819.0
2017-09-22 10:30:00,63.87,63.98,63.79,63.86,62262.0,54.2833,54.3768,54.2153,54.2748,62262.0
2017-09-22 11:00:00,63.85,63.9,63.64,63.72,102585.0,54.2663,54.3088,54.0878,54.1558,102585.0
2017-09-22 11:30:00,63.71,63.84,63.64,63.68,46883.0,54.1473,54.2578,54.0878,54.1218,46883.0
2017-09-22 12:00:00,63.68,63.68,63.53,63.63,59206.0,54.1218,54.1218,53.9943,54.0793,59206.0
2017-09-22 12:30:00,63.62,63.69,63.59,63.64,32551.0,54.0708,54.1303,54.0453,54.0878,32551.0
2017-09-22 13:00:00,63.64,63.78,63.62,63.75,102115.0,54.0878,54.2068,54.0708,54.1813,102115.0
2017-09-22 13:30:00,63.74,63.79,63.69,63.72,39674.0,54.1728,54.2153,54.1303,54.1558,39674.0
2017-09-22 14:00:00,63.71,63.73,63.6,63.6,42505.0,54.1473,54.1643,54.0538,54.0538,42505.0
2017-09-22 14:30:00,63.59,63.62,63.55,63.6,39507.0,54.0453,54.0708,54.0113,54.0538,39507.0
2017-09-22 15:00:00,63.61,63.64,63.51,63.52,61089.0,54.0623,54.0878,53.9773,53.9858,61089.0
2017-09-22 15:30:00,63.53,63.62,63.5,63.55,212269.0,53.9943,54.0708,53.9688,54.0113,212269.0
2017-09-25 09:30:00,63.12,63.34,63.06,63.26,112326.0,53.6459,53.8328,53.5949,53.7648,112326.0
2017-09-25 10:00:00,63.27,63.46,63.15,63.23,100026.0,53.7733,53.9348,53.6714,53.7393,100026.0
2017-09-25 10:30:00,63.21,63.24,62.98,63.01,74704.0,53.7223,53.7478,53.5269,53.5524,74704.0
2017-09-25 11:00:00,63.01,63.06,62.88,63.05,120825.0,53.5524,53.5949,53.4419,53.5864,120825.0
2017-09-25 11:30:00,63.05,63.13,63.02,63.07,79387.0,53.5864,53.6544,53.5609,53.6034,79387.0
2017-09-25 12:00:00,63.06,63.1,62.67,62.76,135502.0,53.5949,53.6289,53.2634,53.3399,135502.0
2017-09-25 12:30:00,62.75,62.89,62.75,62.86,51455.0,53.3314,53.4504,53.3314,53.4249,51455.0
2017-09-25 13:00:00,62.86,62.87,62.69,62.71,58982.0,53.4249,53.4334,53.2804,53.2974,58982.0
2017-09-25 13:30:00,62.7,62.79,62.65,62.7,53301.0,53.2889,53.3654,53.2464,53.2889,53301.0
2017-09-25 14:00:00,62.69,62.78,62.52,62.58,135054.0,53.2804,53.3569,53.1359,53.1869,135054.0
2017-09-25 14:30:00,62.58,62.59,62.36,62.45,191274.0,53.1869,53.1954,52.9999,53.0764,191274.0
2017-09-25 15:00:00,62.46,62.57,62.42,62.5,158062.0,53.0849,53.1784,53.0509,53.1189,158062.0
2017-09-25 15:30:00,62.5,62.51,62.29,62.32,498853.0,53.1189,53.1274,52.9404,52.9659,498853.0
2017-09-26 09:30:00,62.87,62.9,62.57,62.81,139041.0,53.4334,53.4589,53.1784,53.3824,139041.0
2017-09-26 10:00:00,62.79,62.8,62.55,62.58,104353.0,53.3654,53.3739,53.1614,53.1869,104353.0
2017-09-26 10:30:00,62.57,62.61,62.45,62.5,60588.0,53.1784,53.2124,53.0764,53.1189,60588.0
2017-09-26 11:00:00,62.49,62.56,62.44,62.53,50564.0,53.1104,53.1699,53.0679,53.1444,50564.0
2017-09-26 11:30:00,62.52,62.71,62.51,62.64,52116.0,53.1359,53.2974,53.1274,53.2379,52116.0
2017-09-26 12:00:00,62.65,62.91,62.64,62.87,69332.0,53.2464,53.4674,53.2379,53.4334,69332.0
2017-09-26 12:30:00,62.88,63.03,62.87,62.96,91822.0,53.4419,53.5694,53.4334,53.5099,91822.0
2017-09-26 13:00:00,62.95,63.05,62.93,63.04,33888.0,53.5014,53.5864,53.4844,53.5779,33888.0
2017-09-26 13:30:00,63.05,63.21,63.03,63.15,89543.0,53.5864,53.7223,53.5694,53.6714,89543.0
2017-09-26 14:00:00,63.15,63.22,63.1,63.21,56490.0,53.6714,53.7308,53.6289,53.7223,56490.0
2017-09-26 14:30:00,63.22,63.3,63.2,63.29,50073.0,53.7308,53.7988,53.7138,53.7903,50073.0
2017-09-26 15:00:00,63.3,63.32,63.24,63.29,63274.0,53.7988,53.8158,53.7478,53.7903,63274.0
2017-09-26 15:30:00,63.29,63.3,63.15,63.18,225915.0,53.7903,53.7988,53.6714,53.6968,225915.0
2017-09-27 09:30:00,63.47,64.04,63.29,63.82,251561.0,53.9433,54.4278,53.7903,54.2408,251561.0
2017-09-27 10:00:00,63.83,63.98,63.83,63.95,109344.0,54.2493,54.3768,54.2493,54.3513,109344.0
2017-09-27 10:30:00,63.96,64.0,63.88,63.92,99128.0,54.3598,54.3938,54.2918,54.3258,99128.0
2017-09-27 11:00:00,63.92,64.08,63.8,64.02,103105.0,54.3258,54.4618,54.2238,54.4108,103105.0
2017-09-27 11:30:00,64.03,64.14,63.94,64.09,131947.0,54.4193,54.5128,54.3428,54.4703,131947.0
2017-09-27 12:00:00,64.1,64.13,63.9,63.97,75461.0,54.4788,54.5043,54.3088,54.3683,75461.0
2017-09-27 12:30:00,63.97,64.01,63.89,64.01,46087.0,54.3683,54.4023,54.3003,54.4023,46087.0
2017-09-27 13:00:00,64.01,64.03,63.93,63.94,81072.0,54.4023,54.4193,54.3343,54.3428,81072.0
2017-09-27 13:30:00,63.94,63.96,63.86,63.94,49066.0,54.3428,54.3598,54.2748,54.3428,49066.0
2017-09-27 14:00:00,63.94,64.07,63.94,64.03,81836.0,54.3428,54.4533,54.3428,54.4193,81836.0
2017-09-27 14:30:00,64.04,64.16,64.04,64.05,115914.0,54.4278,54.5298,54.4278,54.4363,115914.0
2017-09-27 15:00:00,64.06,64.23,64.05,64.2,247912.0,54.4448,54.5892,54.4363,54.5637,247912.0
2017-09-27 15:30:00,64.2,64.31,64.11,64.16,536181.0,54.5637,54.6572,54.4873,54.5298,536181.0
2017-09-28 09:30:00,64.04,64.1,63.7,63.77,259547.0,54.4278,54.4788,54.1388,54.1983,259547.0
2017-09-28 10:00:00,63.78,63.8,63.59,63.67,145681.0,54.2068,54.2238,54.0453,54.1133,145681.0
2017-09-28 10:30:00,63.68,63.89,63.64,63.79,111781.0,54.1218,54.3003,54.0878,54.2153,111781.0
2017-09-28 11:00:00,63.8,63.87,63.54,63.55,177070.0,54.2238,54.2833,54.0028,54.0113,177070.0
2017-09-28 11:30:00,63.55,63.77,63.55,63.62,84108.0,54.0113,54.1983,54.0113,54.0708,84108.0
2017-09-28 12:00:00,63.63,63.72,63.56,63.66,55990.0,54.0793,54.1558,54.0198,54.1048,55990.0
2017-09-28 12:30:00,63.65,63.68,63.49,63.54,89480.0,54.0963,54.1218,53.9603,54.0028,89480.0
2017-09-28 13:00:00,63.54,63.58,63.51,63.52,68218.0,54.0028,54.0368,53.9773,53.9858,68218.0
2017-09-28 13:30:00,63.53,63.63,63.52,63.62,66542.0,53.9943,54.0793,53.9858,54.0708,66542.0
2017-09-28 14:00:00,63.61,63.69,63.61,63.68,61239.0,54.0623,54.1303,54.0623,54.1218,61239.0
2017-09-28 14:30:00,63.68,63.68,63.58,63.66,107478.0,54.1218,54.1218,54.0368,54.1048,107478.0
2017-09-28 15:00:00,63.65,63.69,63.63,63.67,65915.0,54.0963,54.1303,54.0793,54.1133,65915.0
2017-09-28 15:30:00,63.67,63.72,63.63,63.64,391151.0,54.1133,54.1558,54.0793,54.0878,391151.0
2017-09-29 09:30:00,64.15,64.64,63.89,63.98,378795.0,54.5213,54.9377,54.3003,54.3768,378795.0
2017-09-29 10:00:00,63.97,64.2,63.85,64.14,239507.0,54.3683,54.5637,54.2663,54.5128,239507.0
2017-09-29 10:30:00,64.14,64.15,63.92,63.96,164933.0,54.5128,54.5213,54.3258,54.3598,164933.0
2017-09-29 11:00:00,63.96,64.07,63.88,63.93,168778.0,54.3598,54.4533,54.2918,54.3343,168778.0
2017-09-29 11:30:00,63.93,64.1,63.92,64.1,97648.0,54.3343,54.4788,54.3258,54.4788,97648.0
2017-09-29 12:00:00,64.1,64.14,63.99,64.11,131839.0,54.4788,54.5128,54.3853,54.4873,131839.0
2017-09-29 12:30:00,64.12,64.14,63.96,64.08,76455.0,54.4958,54.5128,54.3598,54.4618,76455.0
2017-09-29 13:00:00,64.06,64.07,63.99,64.05,79327.0,54.4448,54.4533,54.3853,54.4363,79327.0
2017-09-29 13:30:00,64.05,64.16,64.04,64.08,68220.0,54.4363,54.5298,54.4278,54.4618,68220.0
2017-09-29 14:00:00,64.09,64.21,64.08,64.17,85407.0,54.4703,54.5722,54.4618,54.5383,85407.0
2017-09-29 14:30:00,64.18,64.18,64.05,64.1,50075.0,54.5468,54.5468,54.4363,54.4788,50075.0
2017-09-29 15:00:00,64.1,64.21,64.1,64.16,53947.0,54.4788,54.5722,54.4788,54.5298,53947.0
2017-09-29 15:30:00,64.16,64.23,64.11,64.17,249409.0,54.5298,54.5892,54.4873,54.5383,249409.0
2017-10-02 09:30:00,63.1,64.48,62.82,64.24,861369.0,53.6289,54.8017,53.3909,54.5977,861369.0
2017-10-02 10:00:00,64.27,64.68,64.03,64.36,351394.0,54.6232,54.9717,54.4193,54.6997,351394.0
2017-10-02 10:30:00,64.36,64.56,64.04,64.29,205413.0,54.6997,54.8697,54.4278,54.6402,205413.0
2017-10-02 11:00:00,64.29,64.48,64.06,64.22,157329.0,54.6402,54.8017,54.4448,54.5807,157329.0
2017-10-02 11:30:00,64.21,64.29,63.97,64.01,138947.0,54.5722,54.6402,54.3683,54.4023,138947.0
2017-10-02 12:00:00,64.01,64.22,63.98,64.16,119366.0,54.4023,54.5807,54.3768,54.5298,119366.0
2017-10-02 12:30:00,64.15,64.38,64.15,64.34,114056.0,54.5213,54.7167,54.5213,54.6827,114056.0
2017-10-02 13:00:00,64.33,64.41,64.26,64.31,110236.0,54.6742,54.7422,54.6147,54.6572,110236.0
2017-10-02 13:30:00,64.31,64.59,64.31,64.48,109374.0,54.6572,54.8952,54.6572,54.8017,109374.0
2017-10-02 14:00:00,64.49,64.62,64.39,64.61,145182.0,54.8102,54.9207,54.7252,54.9122,145182.0
2017-10-02 14:30:00,64.61,65.38,64.59,64.91,569980.0,54.9122,55.5666,54.8952,55.1672,569980.0
2017-10-02 15:00:00,64.92,65.17,64.8,65.07,440934.0,55.1757,55.3882,55.0737,55.3032,440934.0
2017-10-02 15:30:00,65.06,65.09,64.88,64.97,657036.0,55.2947,55.3202,55.1417,55.2182,657036.0
2017-10-03 09:30:00,65.0,65.45,64.79,64.94,257275.0,55.2437,55.6261,55.0652,55.1927,257275.0
2017-10-03 10:00:00,64.97,64.98,64.79,64.95,126543.0,55.2182,55.2267,55.0652,55.2012,126543.0
2017-10-03 10:30:00,64.95,64.96,64.61,64.62,95718.0,55.2012,55.2097,54.9122,54.9207,95718.0
2017-10-03 11:00:00,64.62,64.82,64.61,64.73,90226.0,54.9207,55.0907,54.9122,55.0142,90226.0
2017-10-03 11:30:00,64.72,64.82,64.47,64.54,193340.0,55.0057,55.0907,54.7932,54.8527,193340.0
2017-10-03 12:00:00,64.54,65.15,64.52,65.04,157957.0,54.8527,55.3712,54.8357,55.2777,157957.0
2017-10-03 12:30:00,65.03,65.11,64.92,65.07,106954.0,55.2692,55.3372,55.1757,55.3032,106954.0
2017-10-03 13:00:00,65.08,65.08,64.97,65.06,65439.0,55.3117,55.3117,55.2182,55.2947,65439.0
2017-10-03 13:30:00,65.06,65.07,64.88,64.91,68109.0,55.2947,55.3032,55.1417,55.1672,68109.0
2017-10-03 14:00:00,64.9,64.98,64.87,64.96,94523.0,55.1587,55.2267,55.1332,55.2097,94523.0
2017-10-03 14:30:00,64.97,64.99,64.87,64.89,71113.0,55.2182,55.2352,55.1332,55.1502,71113.0
2017-10-03 15:00:00,64.9,64.97,64.88,64.95,94850.0,55.1587,55.2182,55.1417,55.2012,94850.0
2017-10-03 15:30:00,64.96,65.02,64.86,64.9,328713.0,55.2097,55.2607,55.1247,55.1587,328713.0
2017-10-04 09:30:00,64.89,64.91,64.46,64.78,190612.0,55.1502,55.1672,54.7847,55.0567,190612.0
2017-10-04 10:00:00,64.77,65.01,64.73,64.99,199969.0,55.0482,55.2522,55.0142,55.2352,199969.0
2017-10-04 10:30:00,64.97,65.05,64.94,64.98,135974.0,55.2182,55.2862,55.1927,55.2267,135974.0
2017-10-04 11:00:00,64.96,65.03,64.93,65.03,104765.0,55.2097,55.2692,55.1842,55.2692,104765.0
2017-10-04 11:30:00,65.02,65.08,64.99,65.05,114379.0,55.2607,55.3117,55.2352,55.2862,114379.0
2017-10-04 12:00:00,65.05,65.06,64.93,64.94,52615.0,55.2862,55.2947,55.1842,55.1927,52615.0
2017-10-04 12:30:00,64.95,64.95,64.86,64.89,88382.0,55.2012,55.2012,55.1247,55.1502,88382.0
2017-10-04 13:00:00,64.89,65.4,64.89,65.13,486736.0,55.1502,55.5836,55.1502,55.3542,486736.0
2017-10-04 13:30:00,65.14,65.18,65.02,65.15,169276.0,55.3627,55.3967,55.2607,55.3712,169276.0
2017-10-04 14:00:00,65.15,65.18,65.06,65.11,65431.0,55.3712,55.3967,55.2947,55.3372,65431.0
2017-10-04 14:30:00,65.11,65.23,65.11,65.16,112410.0,55.3372,55.4391,55.3372,55.3797,112410.0
2017-10-04 15:00:00,65.15,65.18,65.07,65.09,85671.0,55.3712,55.3967,55.3032,55.3202,85671.0
2017-10-04 15:30:00,65.08,65.18,65.03,65.07,233202.0,55.3117,55.3967,55.2692,55.3032,233202.0
2017-10-05 09:30:00,65.05,65.8,64.96,65.66,253648.0,55.2862,55.9236,55.2097,55.8046,253648.0
2017-10-05 10:00:00,65.65,65.89,65.33,65.36,260790.0,55.7961,56.0001,55.5241,55.5496,260790.0
2017-10-05 10:30:00,65.39,65.42,64.98,65.1,229114.0,55.5751,55.6006,55.2267,55.3287,229114.0
2017-10-05 11:00:00,65.11,65.17,64.92,65.04,121506.0,55.3372,55.3882,55.1757,55.2777,121506.0
2017-10-05 11:30:00,65.04,65.04,64.8,64.87,111024.0,55.2777,55.2777,55.0737,55.1332,111024.0
2017-10-05 12:00:00,64.87,65.39,64.87,65.38,160233.0,55.1332,55.5751,55.1332,55.5666,160233.0
2017-10-05 12:30:00,65.4,65.42,65.29,65.3,82968.0,55.5836,55.6006,55.4901,55.4986,82968.0
2017-10-05 13:00:00,65.29,65.31,65.09,65.15,63465.0,55.4901,55.5071,55.3202,55.3712,63465.0
2017-10-05 13:30:00,65.15,65.18,65.08,65.11,39997.0,55.3712,55.3967,55.3117,55.3372,39997.0
2017-10-05 14:00:00,65.1,65.11,64.95,64.98,65961.0,55.3287,55.3372,55.2012,55.2267,65961.0
2017-10-05 14:30:00,64.98,65.21,64.97,65.17,112040.0,55.2267,55.4222,55.2182,55.3882,112040.0
2017-10-05 15:00:00,65.18,65.18,64.97,65.03,99966.0,55.3967,55.3967,55.2182,55.2692,99966.0
2017-10-05 15:30:00,65.02,65.11,64.93,65.01,257420.0,55.2607,55.3372,55.1842,55.2522,257420.0
2017-10-06 09:30:00,64.07,64.59,63.47,64.54,374410.0,54.4533,54.8952,53.9433,54.8527,374410.0
2017-10-06 10:00:00,64.52,64.58,64.35,64.4,163384.0,54.8357,54.8867,54.6912,54.7337,163384.0
2017-10-06 10:30:00,64.42,64.43,64.15,64.2,116603.0,54.7507,54.7592,54.5213,54.5637,116603.0
2017-10-06 11:00:00,64.21,64.34,63.73,63.77,296061.0,54.5722,54.6827,54.1643,54.1983,296061.0
2017-10-06 11:30:00,63.78,64.32,63.77,64.06,180023.0,54.2068,54.6657,54.1983,54.4448,180023.0
2017-10-06 12:00:00,64.06,64.09,63.96,63.99,74867.0,54.4448,54.4703,54.3598,54.3853,74867.0
2017-10-06 12:30:00,64.0,64.03,63.83,63.86,89080.0,54.3938,54.4193,54.2493,54.2748,89080.0
2017-10-06 13:00:00,63.86,63.95,63.74,63.76,182561.0,54.2748,54.3513,54.1728,54.1898,182561.0
2017-10-06 13:30:00,63.76,63.94,63.74,63.91,160791.0,54.1898,54.3428,54.1728,54.3173,160791.0
2017-10-06 14:00:00,63.92,64.1,63.92,64.1,87832.0,54.3258,54.4788,54.3258,54.4788,87832.0
2017-10-06 14:30:00,64.09,64.12,64.0,64.08,170547.0,54.4703,54.4958,54.3938,54.4618,170547.0
2017-10-06 15:00:00,64.08,64.09,63.99,64.06,113447.0,54.4618,54.4703,54.3853,54.4448,113447.0
2017-10-06 15:30:00,64.06,64.26,64.05,64.22,345265.0,54.4448,54.6147,54.4363,54.5807,345265.0
2017-10-09 09:30:00,63.76,63.88,63.01,63.48,349671.0,54.1898,54.2918,53.5524,53.9518,349671.0
2017-10-09 10:00:00,63.47,63.76,63.47,63.72,118685.0,53.9433,54.1898,53.9433,54.1558,118685.0
2017-10-09 10:30:00,63.72,63.9,63.72,63.89,125576.0,54.1558,54.3088,54.1558,54.3003,125576.0
2017-10-09 11:00:00,63.88,63.94,63.82,63.88,86608.0,54.2918,54.3428,54.2408,54.2918,86608.0
2017-10-09 11:30:00,63.89,63.92,63.8,63.85,106462.0,54.3003,54.3258,54.2238,54.2663,106462.0
2017-10-09 12:00:00,63.84,63.89,63.73,63.74,51258.0,54.2578,54.3003,54.1643,54.1728,51258.0
2017-10-09 12:30:00,63.76,63.77,63.67,63.74,63916.0,54.1898,54.1983,54.1133,54.1728,63916.0
2017-10-09 13:00:00,63.73,63.76,63.67,63.75,41127.0,54.1643,54.1898,54.1133,54.1813,41127.0
2017-10-09 13:30:00,63.76,63.89,63.73,63.87,50064.0,54.1898,54.3003,54.1643,54.2833,50064.0
2017-10-09 14:00:00,63.87,63.87,63.75,63.77,60153.0,54.2833,54.2833,54.1813,54.1983,60153.0
2017-10-09 14:30:00,63.78,63.78,63.65,63.67,62718.0,54.2068,54.2068,54.0963,54.1133,62718.0
2017-10-09 15:00:00,63.68,63.75,63.63,63.74,85806.0,54.1218,54.1813,54.0793,54.1728,85806.0
2017-10-09 15:30:00,63.75,63.76,63.55,63.64,370609.0,54.1813,54.1898,54.0113,54.0878,370609.0
2017-10-10 09:30:00,64.14,64.43,64.1,64.25,224958.0,54.5128,54.7592,54.4788,54.6062,224958.0
2017-10-10 10:00:00,64.26,64.26,63.89,63.93,153181.0,54.6147,54.6147,54.3003,54.3343,153181.0
2017-10-10 10:30:00,63.93,63.93,63.78,63.9,149532.0,54.3343,54.3343,54.2068,54.3088,149532.0
2017-10-10 11:00:00,63.91,63.92,63.66,63.68,117850.0,54.3173,54.3258,54.1048,54.1218,117850.0
2017-10-10 11:30:00,63.69,63.77,63.63,63.67,103753.0,54.1303,54.1983,54.0793,54.1133,103753.0
2017-10-10 12:00:00,63.67,63.69,63.47,63.51,105336.0,54.1133,54.1303,53.9433,53.9773,105336.0
2017-10-10 12:30:00,63.51,63.67,63.5,63.59,88049.0,53.9773,54.1133,53.9688,54.0453,88049.0
2017-10-10 13:00:00,63.6,63.6,63.34,63.37,103810.0,54.0538,54.0538,53.8328,53.8583,103810.0
2017-10-10 13:30:00,63.37,63.47,63.3,63.37,98866.0,53.8583,53.9433,53.7988,53.8583,98866.0
2017-10-10 14:00:00,63.38,63.57,63.36,63.47,188893.0,53.8668,54.0283,53.8498,53.9433,188893.0
2017-10-10 14:30:00,63.47,63.51,63.37,63.38,156868.0,53.9433,53.9773,53.8583,53.8668,156868.0
2017-10-10 15:00:00,63.38,63.43,63.28,63.29,138546.0,53.8668,53.9093,53.7818,53.7903,138546.0
2017-10-10 15:30:00,63.29,63.46,63.27,63.35,647446.0,53.7903,53.9348,53.7733,53.8413,647446.0
2017-10-11 09:30:00,63.43,63.61,63.21,63.43,120701.0,53.9093,54.0623,53.7223,53.9093,120701.0
2017-10-11 10:00:00,63.46,63.6,63.43,63.57,188227.0,53.9348,54.0538,53.9093,54.0283,188227.0
2017-10-11 10:30:00,63.58,63.75,63.49,63.75,135078.0,54.0368,54.1813,53.9603,54.1813,135078.0
2017-10-11 11:00:00,63.74,63.83,63.58,63.6,102207.0,54.1728,54.2493,54.0368,54.0538,102207.0
2017-10-11 11:30:00,63.6,63.72,63.6,63.67,74541.0,54.0538,54.1558,54.0538,54.1133,74541.0
2017-10-11 12:00:00,63.67,63.76,63.64,63.65,52979.0,54.1133,54.1898,54.0878,54.0963,52979.0
2017-10-11 12:30:00,63.64,63.65,63.43,63.44,57380.0,54.0878,54.0963,53.9093,53.9178,57380.0
2017-10-11 13:00:00,63.43,63.48,63.29,63.37,91817.0,53.9093,53.9518,53.7903,53.8583,91817.0
2017-10-11 13:30:00,63.37,63.37,63.26,63.3,74105.0,53.8583,53.8583,53.7648,53.7988,74105.0
2017-10-11 14:00:00,63.31,63.46,63.3,63.4,100458.0,53.8073,53.9348,53.7988,53.8838,100458.0
2017-10-11 14:30:00,63.41,63.41,63.31,63.34,78934.0,53.8923,53.8923,53.8073,53.8328,78934.0
2017-10-11 15:00:00,63.33,63.39,63.29,63.29,115861.0,53.8243,53.8753,53.7903,53.7903,115861.0
2017-10-11 15:30:00,63.3,63.32,63.26,63.3,290682.0,53.7988,53.8158,53.7648,53.7988,290682.0
2017-10-12 09:30:00,63.1,63.45,62.96,63.26,133959.0,53.6289,53.9263,53.5099,53.7648,133959.0
2017-10-12 10:00:00,63.25,63.38,61.55,61.98,699249.0,53.7563,53.8668,52.3115,52.677,699249.0
2017-10-12 10:30:00,61.97,62.6,61.55,61.76,833855.0,52.6685,53.2039,52.3115,52.49,833855.0
2017-10-12 11:00:00,61.77,62.12,61.72,62.05,326530.0,52.4985,52.796,52.456,52.7365,326530.0
2017-10-12 11:30:00,62.05,62.18,61.71,62.07,297308.0,52.7365,52.8469,52.4475,52.7535,297308.0
2017-10-12 12:00:00,62.05,62.25,61.84,61.9,211140.0,52.7365,52.9064,52.558,52.609,211140.0
2017-10-12 12:30:00,61.88,62.04,61.78,61.98,255701.0,52.592,52.728,52.507,52.677,255701.0
2017-10-12 13:00:00,61.98,61.99,61.75,61.79,125078.0,52.677,52.6855,52.4815,52.5155,125078.0
2017-10-12 13:30:00,61.79,61.9,61.67,61.72,154883.0,52.5155,52.609,52.4135,52.456,154883.0
2017-10-12 14:00:00,61.72,61.88,61.62,61.65,139730.0,52.456,52.592,52.371,52.3965,139730.0
2017-10-12 14:30:00,61.65,61.68,61.54,61.67,298574.0,52.3965,52.422,52.303,52.4135,298574.0
2017-10-12 15:00:00,61.67,61.71,61.53,61.63,261754.0,52.4135,52.4475,52.2945,52.3795,261754.0
2017-10-12 15:30:00,61.62,61.71,61.52,61.66,688417.0,52.371,52.4475,52.286,52.405,688417.0
2017-10-13 09:30:00,61.79,61.89,60.92,61.35,368237.0,52.5155,52.6005,51.7761,52.1415,368237.0
2017-10-13 10:00:00,61.36,61.87,61.36,61.87,350377.0,52.15,52.5835,52.15,52.5835,350377.0
2017-10-13 10:30:00,61.87,62.15,61.72,61.85,213398.0,52.5835,52.8214,52.456,52.5665,213398.0
2017-10-13 11:00:00,61.84,62.42,61.84,62.38,259350.0,52.558,53.0509,52.558,53.0169,259350.0
2017-10-13 11:30:00,62.39,62.43,62.06,62.13,182971.0,53.0254,53.0594,52.745,52.8045,182971.0
2017-10-13 12:00:00,62.13,62.16,61.9,62.01,112572.0,52.8045,52.8299,52.609,52.7025,112572.0
2017-10-13 12:30:00,62.01,62.17,61.97,62.16,110818.0,52.7025,52.8384,52.6685,52.8299,110818.0
2017-10-13 13:00:00,62.16,62.39,62.13,62.36,129195.0,52.8299,53.0254,52.8045,52.9999,129195.0
2017-10-13 13:30:00,62.36,62.44,62.05,62.05,148865.0,52.9999,53.0679,52.7365,52.7365,148865.0
2017-10-13 14:00:00,62.04,62.18,62.0,62.17,135341.0,52.728,52.8469,52.694,52.8384,135341.0
2017-10-13 14:30:00,62.16,62.2,62.02,62.05,160337.0,52.8299,52.8639,52.711,52.7365,160337.0
2017-10-13 15:00:00,62.06,62.21,62.0,62.19,160962.0,52.745,52.8724,52.694,52.8554,160962.0
2017-10-13 15:30:00,62.19,62.19,61.97,62.02,606116.0,52.8554,52.8554,52.6685,52.711,606116.0
2017-10-16 09:30:00,62.38,63.25,62.24,62.91,489110.0,53.0169,53.7563,52.8979,53.4674,489110.0
2017-10-16 10:00:00,62.91,63.29,62.91,63.08,247256.0,53.4674,53.7903,53.4674,53.6119,247256.0
2017-10-16 10:30:00,63.08,63.1,62.88,62.89,161801.0,53.6119,53.6289,53.4419,53.4504,161801.0
2017-10-16 11:00:00,62.89,62.91,62.57,62.64,162771.0,53.4504,53.4674,53.1784,53.2379,162771.0
2017-10-16 11:30:00,62.64,62.74,62.56,62.65,154304.0,53.2379,53.3229,53.1699,53.2464,154304.0
2017-10-16 12:00:00,62.65,62.67,62.53,62.56,97436.0,53.2464,53.2634,53.1444,53.1699,97436.0
2017-10-16 12:30:00,62.57,62.72,62.55,62.65,82879.0,53.1784,53.3059,53.1614,53.2464,82879.0
2017-10-16 13:00:00,62.66,62.91,62.65,62.91,77982.0,53.2549,53.4674,53.2464,53.4674,77982.0
2017-10-16 13:30:00,62.9,63.03,62.81,62.91,270370.0,53.4589,53.5694,53.3824,53.4674,270370.0
2017-10-16 14:00:00,62.9,62.92,62.76,62.86,183547.0,53.4589,53.4759,53.3399,53.4249,183547.0
2017-10-16 14:30:00,62.87,62.88,62.75,62.86,131733.0,53.4334,53.4419,53.3314,53.4249,131733.0
2017-10-16 15:00:00,62.85,62.92,62.69,62.7,157719.0,53.4164,53.4759,53.2804,53.2889,157719.0
2017-10-16 15:30:00,62.7,62.89,62.69,62.81,504582.0,53.2889,53.4504,53.2804,53.3824,504582.0
2017-10-17 09:30:00,62.6,62.72,62.17,62.54,158430.0,53.2039,53.3059,52.8384,53.1529,158430.0
2017-10-17 10:00:00,62.55,62.65,62.24,62.37,150313.0,53.1614,53.2464,52.8979,53.0084,150313.0
2017-10-17 10:30:00,62.37,62.62,62.35,62.57,82105.0,53.0084,53.2209,52.9914,53.1784,82105.0
2017-10-17 11:00:00,62.58,62.59,62.43,62.45,105700.0,53.1869,53.1954,53.0594,53.0764,105700.0
2017-10-17 11:30:00,62.45,62.55,62.44,62.53,90819.0,53.0764,53.1614,53.0679,53.1444,90819.0
2017-10-17 12:00:00,62.54,62.58,62.5,62.5,39187.0,53.1529,53.1869,53.1189,53.1189,39187.0
2017-10-17 12:30:00,62.51,62.63,62.48,62.58,52161.0,53.1274,53.2294,53.1019,53.1869,52161.0
2017-10-17 13:00:00,62.59,62.59,62.53,62.57,50965.0,53.1954,53.1954,53.1444,53.1784,50965.0
2017-10-17 13:30:00,62.57,62.57,62.44,62.47,42781.0,53.1784,53.1784,53.0679,53.0934,42781.0
2017-10-17 14:00:00,62.48,62.5,62.44,62.49,47072.0,53.1019,53.1189,53.0679,53.1104,47072.0
2017-10-17 14:30:00,62.49,62.53,62.41,62.41,153508.0,53.1104,53.1444,53.0424,53.0424,153508.0
2017-10-17 15:00:00,62.42,62.42,62.06,62.19,171806.0,53.0509,53.0509,52.745,52.8554,171806.0
2017-10-17 15:30:00,62.19,62.38,62.18,62.26,311502.0,52.8554,53.0169,52.8469,52.9149,311502.0
2017-10-18 09:30:00,62.32,62.53,62.05,62.13,140094.0,52.9659,53.1444,52.7365,52.8045,140094.0
2017-10-18 10:00:00,62.12,62.15,61.97,62.11,229268.0,52.796,52.8214,52.6685,52.7875,229268.0
2017-10-18 10:30:00,62.13,62.22,62.02,62.08,93491.0,52.8045,52.8809,52.711,52.762,93491.0
2017-10-18 11:00:00,62.08,62.11,61.91,62.0,127262.0,52.762,52.7875,52.6175,52.694,127262.0
2017-10-18 11:30:00,62.0,62.03,61.88,61.9,135776.0,52.694,52.7195,52.592,52.609,135776.0
2017-10-18 12:00:00,61.89,62.03,61.89,61.96,71668.0,52.6005,52.7195,52.6005,52.66,71668.0
2017-10-18 12:30:00,61.97,62.0,61.86,62.0,61466.0,52.6685,52.694,52.575,52.694,61466.0
2017-10-18 13:00:00,61.99,62.14,61.95,61.97,109313.0,52.6855,52.813,52.6515,52.6685,109313.0
2017-10-18 13:30:00,61.95,62.18,61.95,62.05,75488.0,52.6515,52.8469,52.6515,52.7365,75488.0
2017-10-18 14:00:00,62.06,62.09,62.04,62.07,122157.0,52.745,52.7705,52.728,52.7535,122157.0
2017-10-18 14:30:00,62.07,62.08,61.99,62.02,55796.0,52.7535,52.762,52.6855,52.711,55796.0
2017-10-18 15:00:00,62.03,62.08,61.97,61.97,84175.0,52.7195,52.762,52.6685,52.6685,84175.0
2017-10-18 15:30:00,61.98,61.99,61.88,61.9,393671.0,52.677,52.6855,52.592,52.609,393671.0
2017-10-19 09:30:00,61.49,61.94,61.21,61.81,268230.0,52.2605,52.643,52.0225,52.5325,268230.0
2017-10-19 10:00:00,61.81,62.05,61.66,61.95,278019.0,52.5325,52.7365,52.405,52.6515,278019.0
2017-10-19 10:30:00,61.95,62.25,61.84,62.14,178997.0,52.6515,52.9064,52.558,52.813,178997.0
2017-10-19 11:00:00,62.14,62.14,61.95,61.95,126654.0,52.813,52.813,52.6515,52.6515,126654.0
2017-10-19 11:30:00,61.94,62.2,61.9,62.15,122112.0,52.643,52.8639,52.609,52.8214,122112.0
2017-10-19 12:00:00,62.16,62.37,62.11,62.33,105984.0,52.8299,53.0084,52.7875,52.9744,105984.0
2017-10-19 12:30:00,62.32,62.33,62.2,62.23,57196.0,52.9659,52.9744,52.8639,52.8894,57196.0
2017-10-19 13:00:00,62.24,62.42,62.24,62.35,85682.0,52.8979,53.0509,52.8979,52.9914,85682.0
2017-10-19 13:30:00,62.34,62.38,62.16,62.23,131313.0,52.9829,53.0169,52.8299,52.8894,131313.0
2017-10-19 14:00:00,62.23,62.33,62.19,62.3,143483.0,52.8894,52.9744,52.8554,52.9489,143483.0
2017-10-19 14:30:00,62.3,62.44,62.29,62.38,102560.0,52.9489,53.0679,52.9404,53.0169,102560.0
2017-10-19 15:00:00,62.37,62.43,62.31,62.32,98063.0,53.0084,53.0594,52.9574,52.9659,98063.0
2017-10-19 15:30:00,62.32,62.38,62.27,62.34,200271.0,52.9659,53.0169,52.9234,52.9829,200271.0
2017-10-20 09:30:00,62.69,62.75,62.28,62.36,110750.0,53.2804,53.3314,52.9319,52.9999,110750.0
2017-10-20 10:00:00,62.37,62.48,62.31,62.38,96966.0,53.0084,53.1019,52.9574,53.0169,96966.0
2017-10-20 10:30:00,62.37,62.43,62.3,62.31,168648.0,53.0084,53.0594,52.9489,52.9574,168648.0
2017-10-20 11:00:00,62.31,62.57,62.31,62.55,92777.0,52.9574,53.1784,52.9574,53.1614,92777.0
2017-10-20 11:30:00,62.55,62.65,62.53,62.65,110545.0,53.1614,53.2464,53.1444,53.2464,110545.0
2017-10-20 12:00:00,62.66,62.79,62.63,62.78,186653.0,53.2549,53.3654,53.2294,53.3569,186653.0
2017-10-20 12:30:00,62.77,62.81,62.62,62.68,109139.0,53.3484,53.3824,53.2209,53.2719,109139.0
2017-10-20 13:00:00,62.7,62.73,62.58,62.61,83539.0,53.2889,53.3144,53.1869,53.2124,83539.0
2017-10-20 13:30:00,62.61,62.73,62.57,62.73,61458.0,53.2124,53.3144,53.1784,53.3144,61458.0
2017-10-20 14:00:00,62.72,62.76,62.7,62.76,82931.0,53.3059,53.3399,53.2889,53.3399,82931.0
2017-10-20 14:30:00,62.77,62.8,62.74,62.77,104287.0,53.3484,53.3739,53.3229,53.3484,104287.0
2017-10-20 15:00:00,62.76,62.81,62.66,62.69,111227.0,53.3399,53.3824,53.2549,53.2804,111227.0
2017-10-20 15:30:00,62.69,62.74,62.56,62.68,411774.0,53.2804,53.3229,53.1699,53.2719,411774.0
2017-10-23 09:30:00,62.61,63.19,62.55,63.18,228205.0,53.2124,53.7053,53.1614,53.6968,228205.0
2017-10-23 10:00:00,63.15,63.35,63.05,63.23,221516.0,53.6714,53.8413,53.5864,53.7393,221516.0
2017-10-23 10:30:00,63.23,63.4,63.12,63.39,139593.0,53.7393,53.8838,53.6459,53.8753,139593.0
2017-10-23 11:00:00,63.4,63.65,63.37,63.38,255444.0,53.8838,54.0963,53.8583,53.8668,255444.0
2017-10-23 11:30:00,63.35,63.48,63.33,63.35,116856.0,53.8413,53.9518,53.8243,53.8413,116856.0
2017-10-23 12:00:00,63.36,63.44,63.28,63.39,115795.0,53.8498,53.9178,53.7818,53.8753,115795.0
2017-10-23 12:30:00,63.4,63.42,63.32,63.4,65657.0,53.8838,53.9008,53.8158,53.8838,65657.0
2017-10-23 13:00:00,63.4,63.44,63.33,63.44,88425.0,53.8838,53.9178,53.8243,53.9178,88425.0
2017-10-23 13:30:00,63.44,63.46,63.33,63.37,85799.0,53.9178,53.9348,53.8243,53.8583,85799.0
2017-10-23 14:00:00,63.37,63.4,63.22,63.28,105994.0,53.8583,53.8838,53.7308,53.7818,105994.0
2017-10-23 14:30:00,63.27,63.29,63.14,63.17,97232.0,53.7733,53.7903,53.6629,53.6883,97232.0
2017-10-23 15:00:00,63.18,63.31,63.18,63.2,200131.0,53.6968,53.8073,53.6968,53.7138,200131.0
2017-10-23 15:30:00,63.2,63.22,63.05,63.14,464296.0,53.7138,53.7308,53.5864,53.6629,464296.0
2017-10-24 09:30:00,63.35,63.44,63.04,63.12,195520.0,53.8413,53.9178,53.5779,53.6459,195520.0
2017-10-24 10:00:00,63.13,63.21,62.81,63.07,214694.0,53.6544,53.7223,53.3824,53.6034,214694.0
2017-10-24 10:30:00,63.07,63.24,63.02,63.07,147352.0,53.6034,53.7478,53.5609,53.6034,147352.0
2017-10-24 11:00:00,63.07,63.32,63.06,63.23,120734.0,53.6034,53.8158,53.5949,53.7393,120734.0
2017-10-24 11:30:00,63.23,63.27,63.11,63.17,114860.0,53.7393,53.7733,53.6374,53.6883,114860.0
2017-10-24 12:00:00,63.17,63.39,63.14,63.29,98688.0,53.6883,53.8753,53.6629,53.7903,98688.0
2017-10-24 12:30:00,63.31,63.45,63.3,63.43,106685.0,53.8073,53.9263,53.7988,53.9093,106685.0
2017-10-24 13:00:00,63.44,63.46,63.32,63.39,123318.0,53.9178,53.9348,53.8158,53.8753,123318.0
2017-10-24 13:30:00,63.39,63.48,63.33,63.37,170300.0,53.8753,53.9518,53.8243,53.8583,170300.0
2017-10-24 14:00:00,63.38,63.46,63.33,63.39,197726.0,53.8668,53.9348,53.8243,53.8753,197726.0
2017-10-24 14:30:00,63.38,63.4,63.21,63.21,145265.0,53.8668,53.8838,53.7223,53.7223,145265.0
2017-10-24 15:00:00,63.21,63.29,63.05,63.07,141375.0,53.7223,53.7903,53.5864,53.6034,141375.0
2017-10-24 15:30:00,63.07,63.2,63.07,63.12,359567.0,53.6034,53.7138,53.6034,53.6459,359567.0
2017-10-25 09:30:00,63.21,64.31,63.02,64.14,520530.0,53.7223,54.6572,53.5609,54.5128,520530.0
2017-10-25 10:00:00,64.12,64.19,63.56,63.56,400266.0,54.4958,54.5553,54.0198,54.0198,400266.0
2017-10-25 10:30:00,63.56,63.72,63.4,63.41,149481.0,54.0198,54.1558,53.8838,53.8923,149481.0
2017-10-25 11:00:00,63.4,63.4,63.1,63.16,151762.0,53.8838,53.8838,53.6289,53.6799,151762.0
2017-10-25 11:30:00,63.16,63.41,63.1,63.1,177406.0,53.6799,53.8923,53.6289,53.6289,177406.0
2017-10-25 12:00:00,63.12,63.13,62.7,62.76,111459.0,53.6459,53.6544,53.2889,53.3399,111459.0
2017-10-25 12:30:00,62.73,62.94,62.73,62.85,128308.0,53.3144,53.4929,53.3144,53.4164,128308.0
2017-10-25 13:00:00,62.83,62.87,62.55,62.66,131510.0,53.3994,53.4334,53.1614,53.2549,131510.0
2017-10-25 13:30:00,62.68,63.09,62.68,62.97,98981.0,53.2719,53.6204,53.2719,53.5184,98981.0
2017-10-25 14:00:00,62.95,63.13,62.95,63.0,159869.0,53.5014,53.6544,53.5014,53.5439,159869.0
2017-10-25 14:30:00,63.0,63.19,62.97,63.15,158158.0,53.5439,53.7053,53.5184,53.6714,158158.0
2017-10-25 15:00:00,63.15,63.2,62.9,62.97,296998.0,53.6714,53.7138,53.4589,53.5184,296998.0
2017-10-25 15:30:00,62.97,63.04,62.84,62.94,623364.0,53.5184,53.5779,53.4079,53.4929,623364.0
2017-10-26 09:30:00,64.0,64.2,60.88,61.11,1210603.0,54.3938,54.5637,51.7421,51.9376,1210603.0
2017-10-26 10:00:00,61.11,61.88,61.02,61.77,657744.0,51.9376,52.592,51.8611,52.4985,657744.0
2017-10-26 10:30:00,61.74,62.15,61.62,61.95,398930.0,52.473,52.8214,52.371,52.6515,398930.0
2017-10-26 11:00:00,61.94,62.33,61.8,62.16,293590.0,52.643,52.9744,52.524,52.8299,293590.0
2017-10-26 11:30:00,62.16,62.59,62.08,62.45,182448.0,52.8299,53.1954,52.762,53.0764,182448.0
2017-10-26 12:00:00,62.48,62.7,62.31,62.67,225391.0,53.1019,53.2889,52.9574,53.2634,225391.0
2017-10-26 12:30:00,62.66,62.8,62.51,62.65,176420.0,53.2549,53.3739,53.1274,53.2464,176420.0
2017-10-26 13:00:00,62.64,62.86,62.58,62.65,142565.0,53.2379,53.4249,53.1869,53.2464,142565.0
2017-10-26 13:30:00,62.66,62.88,62.37,62.87,185141.0,53.2549,53.4419,53.0084,53.4334,185141.0
2017-10-26 14:00:00,62.89,63.09,62.52,62.54,262657.0,53.4504,53.6204,53.1359,53.1529,262657.0
2017-10-26 14:30:00,62.56,62.6,62.38,62.51,122397.0,53.1699,53.2039,53.0169,53.1274,122397.0
2017-10-26 15:00:00,62.49,62.63,62.4,62.58,161217.0,53.1104,53.2294,53.0339,53.1869,161217.0
2017-10-26 15:30:00,62.58,62.72,62.48,62.58,496489.0,53.1869,53.3059,53.1019,53.1869,496489.0
2017-10-27 09:30:00,62.56,62.6,61.12,61.15,460199.0,53.1699,53.2039,51.946,51.9715,460199.0
2017-10-27 10:00:00,61.21,61.43,60.9,60.98,412580.0,52.0225,52.2095,51.7591,51.8271,412580.0
2017-10-27 10:30:00,60.98,61.15,60.95,60.98,195266.0,51.8271,51.9715,51.8016,51.8271,195266.0
2017-10-27 11:00:00,60.97,61.11,60.87,60.97,278101.0,51.8186,51.9376,51.7336,51.8186,278101.0
2017-10-27 11:30:00,60.97,61.15,60.85,61.15,229269.0,51.8186,51.9715,51.7166,51.9715,229269.0
2017-10-27 12:00:00,61.15,61.33,61.08,61.08,111675.0,51.9715,52.1245,51.9121,51.9121,111675.0
2017-10-27 12:30:00,61.09,61.13,61.01,61.06,75106.0,51.9206,51.9545,51.8526,51.8951,75106.0
2017-10-27 13:00:00,61.07,61.16,61.07,61.08,87066.0,51.9036,51.98,51.9036,51.9121,87066.0
2017-10-27 13:30:00,61.08,61.22,60.97,61.15,147983.0,51.9121,52.031,51.8186,51.9715,147983.0
2017-10-27 14:00:00,61.16,61.34,61.14,61.33,174153.0,51.98,52.133,51.963,52.1245,174153.0
2017-10-27 14:30:00,61.34,61.62,61.3,61.56,258886.0,52.133,52.371,52.099,52.32,258886.0
2017-10-27 15:00:00,61.55,61.8,61.55,61.78,317065.0,52.3115,52.524,52.3115,52.507,317065.0
2017-10-27 15:30:00,61.78,61.94,61.68,61.73,751657.0,52.507,52.643,52.422,52.4645,751657.0
2017-10-30 09:30:00,61.64,61.69,60.99,61.07,258616.0,52.388,52.4305,51.8356,51.9036,258616.0
2017-10-30 10:00:00,61.08,61.15,60.94,61.05,157776.0,51.9121,51.9715,51.7931,51.8866,157776.0
2017-10-30 10:30:00,61.04,61.15,60.97,61.04,107633.0,51.8781,51.9715,51.8186,51.8781,107633.0
2017-10-30 11:00:00,61.03,61.06,60.88,60.96,121007.0,51.8696,51.8951,51.7421,51.8101,121007.0
2017-10-30 11:30:00,60.97,61.13,60.93,61.1,77940.0,51.8186,51.9545,51.7846,51.9291,77940.0
2017-10-30 12:00:00,61.1,61.41,61.04,61.39,96017.0,51.9291,52.1925,51.8781,52.1755,96017.0
2017-10-30 12:30:00,61.38,61.59,61.37,61.57,116680.0,52.167,52.3455,52.1585,52.3285,116680.0
2017-10-30 13:00:00,61.58,61.74,61.57,61.69,119544.0,52.337,52.473,52.3285,52.4305,119544.0
2017-10-30 13:30:00,61.69,61.86,61.69,61.72,136268.0,52.4305,52.575,52.4305,52.456,136268.0
2017-10-30 14:00:00,61.7,61.82,61.65,61.67,72193.0,52.439,52.541,52.3965,52.4135,72193.0
2017-10-30 14:30:00,61.67,61.68,61.41,61.43,95397.0,52.4135,52.422,52.1925,52.2095,95397.0
2017-10-30 15:00:00,61.44,61.54,61.21,61.53,157544.0,52.218,52.303,52.0225,52.2945,157544.0
2017-10-30 15:30:00,61.53,61.56,61.4,61.45,304809.0,52.2945,52.32,52.184,52.2265,304809.0
2017-10-31 09:30:00,62.78,63.71,62.08,63.69,738302.0,53.3569,54.1473,52.762,54.1303,738302.0
2017-10-31 10:00:00,63.7,63.75,63.09,63.39,293354.0,54.1388,54.1813,53.6204,53.8753,293354.0
2017-10-31 10:30:00,63.4,63.42,63.04,63.2,188684.0,53.8838,53.9008,53.5779,53.7138,188684.0
2017-10-31 11:00:00,63.21,63.45,63.14,63.19,132905.0,53.7223,53.9263,53.6629,53.7053,132905.0
2017-10-31 11:30:00,63.19,63.28,63.08,63.13,146337.0,53.7053,53.7818,53.6119,53.6544,146337.0
2017-10-31 12:00:00,63.14,63.2,63.05,63.12,68313.0,53.6629,53.7138,53.5864,53.6459,68313.0
2017-10-31 12:30:00,63.12,63.25,63.09,63.19,83014.0,53.6459,53.7563,53.6204,53.7053,83014.0
2017-10-31 13:00:00,63.2,63.21,63.04,63.08,72462.0,53.7138,53.7223,53.5779,53.6119,72462.0
2017-10-31 13:30:00,63.08,63.24,63.05,63.24,74204.0,53.6119,53.7478,53.5864,53.7478,74204.0
2017-10-31 14:00:00,63.23,63.25,63.06,63.16,154952.0,53.7393,53.7563,53.5949,53.6799,154952.0
2017-10-31 14:30:00,63.17,63.47,63.16,63.46,188806.0,53.6883,53.9433,53.6799,53.9348,188806.0
2017-10-31 15:00:00,63.46,63.64,63.42,63.49,251578.0,53.9348,54.0878,53.9008,53.9603,251578.0
2017-10-31 15:30:00,63.48,63.55,63.37,63.4,689653.0,53.9518,54.0113,53.8583,53.8838,689653.0
2017-11-01 09:30:00,65.0,65.0,64.26,64.67,698129.0,55.2437,55.2437,54.6147,54.9632,698129.0
2017-11-01 10:00:00,64.67,64.98,64.43,64.91,351150.0,54.9632,55.2267,54.7592,55.1672,351150.0
2017-11-01 10:30:00,64.91,64.91,64.31,64.51,308285.0,55.1672,55.1672,54.6572,54.8272,308285.0
2017-11-01 11:00:00,64.54,64.69,64.44,64.48,179794.0,54.8527,54.9802,54.7677,54.8017,179794.0
2017-11-01 11:30:00,64.48,64.49,64.16,64.37,152544.0,54.8017,54.8102,54.5298,54.7082,152544.0
2017-11-01 12:00:00,64.37,64.67,64.34,64.45,211891.0,54.7082,54.9632,54.6827,54.7762,211891.0
2017-11-01 12:30:00,64.45,64.73,64.44,64.73,200604.0,54.7762,55.0142,54.7677,55.0142,200604.0
2017-11-01 13:00:00,64.73,64.78,64.42,64.44,351671.0,55.0142,55.0567,54.7507,54.7677,351671.0
2017-11-01 13:30:00,64.42,64.57,64.38,64.57,311444.0,54.7507,54.8782,54.7167,54.8782,311444.0
2017-11-01 14:00:00,64.57,64.62,64.47,64.53,171851.0,54.8782,54.9207,54.7932,54.8442,171851.0
2017-11-01 14:30:00,64.55,64.72,64.51,64.63,187160.0,54.8612,55.0057,54.8272,54.9292,187160.0
2017-11-01 15:00:00,64.62,64.77,64.61,64.71,272051.0,54.9207,55.0482,54.9122,54.9972,272051.0
2017-11-01 15:30:00,64.7,64.76,64.34,64.37,627945.0,54.9887,55.0397,54.6827,54.7082,627945.0
2017-11-02 09:30:00,64.35,64.75,64.2,64.7,261544.0,54.6912,55.0312,54.5637,54.9887,261544.0
2017-11-02 10:00:00,64.74,64.74,64.4,64.54,343947.0,55.0227,55.0227,54.7337,54.8527,343947.0
2017-11-02 10:30:00,64.53,64.82,64.51,64.75,131331.0,54.8442,55.0907,54.8272,55.0312,131331.0
2017-11-02 11:00:00,64.77,65.0,64.57,64.79,193883.0,55.0482,55.2437,54.8782,55.0652,193883.0
2017-11-02 11:30:00,64.81,64.93,64.7,64.89,97029.0,55.0822,55.1842,54.9887,55.1502,97029.0
2017-11-02 12:00:00,64.87,65.03,64.66,64.73,121260.0,55.1332,55.2692,54.9547,55.0142,121260.0
2017-11-02 12:30:00,64.73,65.03,64.73,65.0,290257.0,55.0142,55.2692,55.0142,55.2437,290257.0
2017-11-02 13:00:00,64.98,65.17,64.97,65.01,156372.0,55.2267,55.3882,55.2182,55.2522,156372.0
2017-11-02 13:30:00,65.02,65.13,64.88,64.89,108800.0,55.2607,55.3542,55.1417,55.1502,108800.0
2017-11-02 14:00:00,64.89,65.04,64.85,65.0,154121.0,55.1502,55.2777,55.1162,55.2437,154121.0
2017-11-02 14:30:00,65.01,65.06,64.95,64.97,123522.0,55.2522,55.2947,55.2012,55.2182,123522.0
2017-11-02 15:00:00,64.97,65.02,64.74,64.81,267049.0,55.2182,55.2607,55.0227,55.0822,267049.0
2017-11-02 15:30:00,64.81,64.96,64.78,64.91,438186.0,55.0822,55.2097,55.0567,55.1672,438186.0
2017-11-03 09:30:00,64.59,64.84,64.41,64.77,158557.0,54.8952,55.1077,54.7422,55.0482,158557.0
2017-11-03 10:00:00,64.76,65.1,64.67,65.1,123861.0,55.0397,55.3287,54.9632,55.3287,123861.0
2017-11-03 10:30:00,65.11,65.6,65.0,65.6,341184.0,55.3372,55.7536,55.2437,55.7536,341184.0
2017-11-03 11:00:00,65.59,65.78,65.46,65.72,311655.0,55.7451,55.9066,55.6346,55.8556,311655.0
2017-11-03 11:30:00,65.73,65.75,65.54,65.67,167117.0,55.8641,55.8811,55.7026,55.8131,167117.0
2017-11-03 12:00:00,65.67,65.79,65.63,65.66,120234.0,55.8131,55.9151,55.7791,55.8046,120234.0
2017-11-03 12:30:00,65.65,65.67,65.42,65.55,90830.0,55.7961,55.8131,55.6006,55.7111,90830.0
2017-11-03 13:00:00,65.54,65.55,65.42,65.52,84548.0,55.7026,55.7111,55.6006,55.6856,84548.0
2017-11-03 13:30:00,65.52,65.64,65.47,65.51,212798.0,55.6856,55.7876,55.6431,55.6771,212798.0
2017-11-03 14:00:00,65.51,65.63,65.51,65.55,108008.0,55.6771,55.7791,55.6771,55.7111,108008.0
2017-11-03 14:30:00,65.54,65.66,65.53,65.66,155232.0,55.7026,55.8046,55.6941,55.8046,155232.0
2017-11-03 15:00:00,65.65,65.89,65.65,65.89,226333.0,55.7961,56.0001,55.7961,56.0001,226333.0
2017-11-03 15:30:00,65.88,65.93,65.7,65.89,865369.0,55.9916,56.0341,55.8386,56.0001,865369.0
2017-11-06 09:30:00,65.87,66.92,65.8,66.71,510790.0,55.9831,56.8755,55.9236,56.697,510790.0
2017-11-06 10:00:00,66.71,67.38,66.66,67.3,415171.0,56.697,57.2664,56.6545,57.1984,415171.0
2017-11-06 10:30:00,67.3,67.33,66.82,66.82,258530.0,57.1984,57.2239,56.7905,56.7905,258530.0
2017-11-06 11:00:00,66.83,66.89,66.68,66.84,185207.0,56.799,56.85,56.6715,56.8075,185207.0
2017-11-06 11:30:00,66.85,66.85,66.36,66.37,175451.0,56.816,56.816,56.3995,56.408,175451.0
2017-11-06 12:00:00,66.35,66.62,66.34,66.62,146056.0,56.391,56.6205,56.3825,56.6205,146056.0
2017-11-06 12:30:00,66.62,66.7,66.46,66.48,81821.0,56.6205,56.6885,56.4845,56.5015,81821.0
2017-11-06 13:00:00,66.48,66.59,66.42,66.58,63068.0,56.5015,56.595,56.4505,56.5865,63068.0
2017-11-06 13:30:00,66.58,66.71,66.56,66.65,99073.0,56.5865,56.697,56.5695,56.646,99073.0
2017-11-06 14:00:00,66.66,66.66,66.4,66.42,116350.0,56.6545,56.6545,56.4335,56.4505,116350.0
2017-11-06 14:30:00,66.42,66.51,66.4,66.47,88534.0,56.4505,56.527,56.4335,56.493,88534.0
2017-11-06 15:00:00,66.48,66.53,66.46,66.46,146329.0,56.5015,56.544,56.4845,56.4845,146329.0
2017-11-06 15:30:00,66.46,66.64,66.41,66.56,412086.0,56.4845,56.6375,56.442,56.5695,412086.0
2017-11-07 09:30:00,67.67,68.41,67.56,68.24,699004.0,57.5129,58.1418,57.4194,57.9974,699004.0
2017-11-07 10:00:00,68.23,68.27,67.68,67.71,314200.0,57.9889,58.0229,57.5214,57.5469,314200.0
2017-11-07 10:30:00,67.71,67.75,67.33,67.48,226403.0,57.5469,57.5809,57.2239,57.3514,226403.0
2017-11-07 11:00:00,67.47,67.6,67.38,67.47,213461.0,57.3429,57.4534,57.2664,57.3429,213461.0
2017-11-07 11:30:00,67.47,67.77,67.46,67.5,181076.0,57.3429,57.5979,57.3344,57.3684,181076.0
2017-11-07 12:00:00,67.51,67.52,67.27,67.28,141128.0,57.3769,57.3854,57.173,57.1814,141128.0
2017-11-07 12:30:00,67.28,67.45,67.28,67.37,74910.0,57.1814,57.3259,57.1814,57.2579,74910.0
2017-11-07 13:00:00,67.37,67.52,67.36,67.51,100273.0,57.2579,57.3854,57.2494,57.3769,100273.0
2017-11-07 13:30:00,67.52,67.53,67.36,67.46,102193.0,57.3854,57.3939,57.2494,57.3344,102193.0
2017-11-07 14:00:00,67.45,67.53,67.39,67.52,112487.0,57.3259,57.3939,57.2749,57.3854,112487.0
2017-11-07 14:30:00,67.52,67.53,67.35,67.38,123937.0,57.3854,57.3939,57.2409,57.2664,123937.0
2017-11-07 15:00:00,67.38,67.43,67.3,67.36,117301.0,57.2664,57.3089,57.1984,57.2494,117301.0
2017-11-07 15:30:00,67.37,67.4,67.27,67.34,426103.0,57.2579,57.2834,57.173,57.2324,426103.0
2017-11-08 09:30:00,67.35,67.58,67.01,67.48,171006.0,57.2409,57.4364,56.952,57.3514,171006.0
2017-11-08 10:00:00,67.5,67.76,67.44,67.75,185835.0,57.3684,57.5894,57.3174,57.5809,185835.0
2017-11-08 10:30:00,67.73,67.78,67.49,67.72,160582.0,57.5639,57.6064,57.3599,57.5554,160582.0
2017-11-08 11:00:00,67.71,67.83,67.62,67.8,149930.0,57.5469,57.6489,57.4704,57.6234,149930.0
2017-11-08 11:30:00,67.83,67.96,67.64,67.73,177490.0,57.6489,57.7594,57.4874,57.5639,177490.0
2017-11-08 12:00:00,67.73,67.9,67.68,67.89,106167.0,57.5639,57.7084,57.5214,57.6999,106167.0
2017-11-08 12:30:00,67.89,67.91,67.67,67.71,98395.0,57.6999,57.7169,57.5129,57.5469,98395.0
2017-11-08 13:00:00,67.72,67.75,67.69,67.71,121309.0,57.5554,57.5809,57.5299,57.5469,121309.0
2017-11-08 13:30:00,67.7,67.79,67.69,67.77,75676.0,57.5384,57.6149,57.5299,57.5979,75676.0
2017-11-08 14:00:00,67.77,67.95,67.77,67.95,120185.0,57.5979,57.7509,57.5979,57.7509,120185.0
2017-11-08 14:30:00,67.96,67.98,67.84,67.87,160411.0,57.7594,57.7764,57.6574,57.6829,160411.0
2017-11-08 15:00:00,67.88,67.96,67.7,67.73,138093.0,57.6914,57.7594,57.5384,57.5639,138093.0
2017-11-08 15:30:00,67.74,67.9,67.68,67.9,437400.0,57.5724,57.7084,57.5214,57.7084,437400.0
2017-11-09 09:30:00,67.37,67.83,67.13,67.54,210949.0,57.2579,57.6489,57.054,57.4024,210949.0
2017-11-09 10:00:00,67.54,67.94,67.51,67.94,206410.0,57.4024,57.7424,57.3769,57.7424,206410.0
2017-11-09 10:30:00,67.95,67.95,67.45,67.68,196539.0,57.7509,57.7509,57.3259,57.5214,196539.0
2017-11-09 11:00:00,67.68,67.69,67.46,67.56,85808.0,57.5214,57.5299,57.3344,57.4194,85808.0
2017-11-09 11:30:00,67.56,67.67,67.38,67.38,183809.0,57.4194,57.5129,57.2664,57.2664,183809.0
2017-11-09 12:00:00,67.38,67.42,67.07,67.16,161496.0,57.2664,57.3004,57.003,57.0795,161496.0
2017-11-09 12:30:00,67.16,67.18,66.85,67.1,121312.0,57.0795,57.0965,56.816,57.0285,121312.0
2017-11-09 13:00:00,67.1,67.15,67.0,67.06,142877.0,57.0285,57.071,56.9435,56.9945,142877.0
2017-11-09 13:30:00,67.07,67.18,67.07,67.09,70675.0,57.003,57.0965,57.003,57.02,70675.0
2017-11-09 14:00:00,67.08,67.17,67.07,67.12,94434.0,57.0115,57.088,57.003,57.0455,94434.0
2017-11-09 14:30:00,67.12,67.18,67.02,67.08,148122.0,57.0455,57.0965,56.9605,57.0115,148122.0
2017-11-09 15:00:00,67.07,67.3,67.06,67.28,156543.0,57.003,57.1984,56.9945,57.1814,156543.0
2017-11-09 15:30:00,67.28,67.5,67.27,67.41,660923.0,57.1814,57.3684,57.173,57.2919,660923.0
2017-11-10 09:30:00,67.43,67.75,67.28,67.56,147222.0,57.3089,57.5809,57.1814,57.4194,147222.0
2017-11-10 10:00:00,67.52,67.65,67.39,67.42,78807.0,57.3854,57.4959,57.2749,57.3004,78807.0
2017-11-10 10:30:00,67.42,67.55,67.27,67.48,80246.0,57.3004,57.4109,57.173,57.3514,80246.0
2017-11-10 11:00:00,67.47,67.75,67.46,67.65,138369.0,57.3429,57.5809,57.3344,57.4959,138369.0
2017-11-10 11:30:00,67.66,67.84,67.63,67.82,68735.0,57.5044,57.6574,57.4789,57.6404,68735.0
2017-11-10 12:00:00,67.82,67.82,67.55,67.6,71619.0,57.6404,57.6404,57.4109,57.4534,71619.0
2017-11-10 12:30:00,67.6,67.65,67.48,67.54,123824.0,57.4534,57.4959,57.3514,57.4024,123824.0
2017-11-10 13:00:00,67.55,67.56,67.47,67.53,40545.0,57.4109,57.4194,57.3429,57.3939,40545.0
2017-11-10 13:30:00,67.53,67.59,67.49,67.5,42760.0,57.3939,57.4449,57.3599,57.3684,42760.0
2017-11-10 14:00:00,67.51,67.69,67.5,67.64,51439.0,57.3769,57.5299,57.3684,57.4874,51439.0
2017-11-10 14:30:00,67.66,67.69,67.6,67.63,95541.0,57.5044,57.5299,57.4534,57.4789,95541.0
2017-11-10 15:00:00,67.64,67.72,67.5,67.53,252324.0,57.4874,57.5554,57.3684,57.3939,252324.0
2017-11-10 15:30:00,67.53,67.6,67.39,67.39,458530.0,57.3939,57.4534,57.2749,57.2749,458530.0
2017-11-13 09:30:00,67.2,67.69,67.19,67.56,591174.0,57.1135,57.5299,57.105,57.4194,591174.0
2017-11-13 10:00:00,67.56,67.72,67.35,67.38,310476.0,57.4194,57.5554,57.2409,57.2664,310476.0
2017-11-13 10:30:00,67.39,67.64,67.31,67.59,444007.0,57.2749,57.4874,57.2069,57.4449,444007.0
2017-11-13 11:00:00,67.59,67.6,67.44,67.45,132996.0,57.4449,57.4534,57.3174,57.3259,132996.0
2017-11-13 11:30:00,67.46,67.55,67.42,67.47,123321.0,57.3344,57.4109,57.3004,57.3429,123321.0
2017-11-13 12:00:00,67.47,67.52,67.12,67.15,147697.0,57.3429,57.3854,57.0455,57.071,147697.0
2017-11-13 12:30:00,67.16,67.21,67.09,67.12,123228.0,57.0795,57.122,57.02,57.0455,123228.0
2017-11-13 13:00:00,67.14,67.14,66.98,67.0,101250.0,57.0625,57.0625,56.9265,56.9435,101250.0
2017-11-13 13:30:00,66.99,67.03,66.91,66.94,142159.0,56.935,56.969,56.867,56.8925,142159.0
2017-11-13 14:00:00,66.95,67.07,66.89,66.99,113662.0,56.901,57.003,56.85,56.935,113662.0
2017-11-13 14:30:00,66.99,67.05,66.92,67.0,145238.0,56.935,56.986,56.8755,56.9435,145238.0
2017-11-13 15:00:00,67.01,67.2,66.97,67.2,128895.0,56.952,57.1135,56.918,57.1135,128895.0
2017-11-13 15:30:00,67.19,67.26,67.13,67.25,225629.0,57.105,57.1645,57.054,57.156,225629.0
2017-11-14 09:30:00,66.96,67.0,66.66,66.67,209693.0,56.9095,56.9435,56.6545,56.663,209693.0
2017-11-14 10:00:00,66.68,66.78,66.32,66.63,323608.0,56.6715,56.7565,56.3655,56.629,323608.0
2017-11-14 10:30:00,66.63,67.04,66.63,67.01,117705.0,56.629,56.9775,56.629,56.952,117705.0
2017-11-14 11:00:00,67.03,67.44,67.03,67.14,115591.0,56.969,57.3174,56.969,57.0625,115591.0
2017-11-14 11:30:00,67.15,67.4,67.14,67.28,73974.0,57.071,57.2834,57.0625,57.1814,73974.0
2017-11-14 12:00:00,67.28,67.34,67.09,67.1,50583.0,57.1814,57.2324,57.02,57.0285,50583.0
2017-11-14 12:30:00,67.09,67.11,66.86,66.92,104255.0,57.02,57.037,56.8245,56.8755,104255.0
2017-11-14 13:00:00,66.91,67.06,66.86,66.99,88960.0,56.867,56.9945,56.8245,56.935,88960.0
2017-11-14 13:30:00,66.99,67.14,66.87,66.95,116769.0,56.935,57.0625,56.833,56.901,116769.0
2017-11-14 14:00:00,66.95,67.08,66.91,67.07,127999.0,56.901,57.0115,56.867,57.003,127999.0
2017-11-14 14:30:00,67.08,67.26,67.06,67.2,129050.0,57.0115,57.1645,56.9945,57.1135,129050.0
2017-11-14 15:00:00,67.2,67.23,67.1,67.11,146347.0,57.1135,57.139,57.0285,57.037,146347.0
2017-11-14 15:30:00,67.11,67.32,67.11,67.28,317001.0,57.037,57.2154,57.037,57.1814,317001.0
2017-11-15 09:30:00,66.72,66.75,65.86,65.97,280467.0,56.7055,56.731,55.9746,56.0681,280467.0
2017-11-15 10:00:00,65.98,66.2,65.89,66.01,200806.0,56.0766,56.2636,56.0001,56.1021,200806.0
2017-11-15 10:30:00,66.01,66.17,65.9,66.08,122932.0,56.1021,56.2381,56.0086,56.1616,122932.0
2017-11-15 11:00:00,66.09,66.43,66.05,66.21,110544.0,56.1701,56.459,56.1361,56.2721,110544.0
2017-11-15 11:30:00,66.2,66.3,66.06,66.26,93976.0,56.2636,56.3485,56.1446,56.3145,93976.0
2017-11-15 12:00:00,66.25,66.26,66.12,66.18,47729.0,56.3061,56.3145,56.1956,56.2466,47729.0
2017-11-15 12:30:00,66.16,66.23,66.13,66.18,45126.0,56.2296,56.2891,56.2041,56.2466,45126.0
2017-11-15 13:00:00,66.17,66.26,66.11,66.22,37857.0,56.2381,56.3145,56.1871,56.2806,37857.0
2017-11-15 13:30:00,66.22,66.37,66.21,66.29,58756.0,56.2806,56.408,56.2721,56.34,58756.0
2017-11-15 14:00:00,66.29,66.29,66.13,66.24,83845.0,56.34,56.34,56.2041,56.2976,83845.0
2017-11-15 14:30:00,66.25,66.35,66.18,66.27,67991.0,56.3061,56.391,56.2466,56.323,67991.0
2017-11-15 15:00:00,66.28,66.39,66.18,66.2,92016.0,56.3315,56.425,56.2466,56.2636,92016.0
2017-11-15 15:30:00,66.2,66.33,66.17,66.25,377776.0,56.2636,56.374,56.2381,56.3061,377776.0
2017-11-16 09:30:00,66.54,66.86,66.49,66.56,279568.0,56.5525,56.8245,56.51,56.5695,279568.0
2017-11-16 10:00:00,66.57,66.73,66.51,66.53,102813.0,56.578,56.714,56.527,56.544,102813.0
2017-11-16 10:30:00,66.53,66.75,66.51,66.69,105080.0,56.544,56.731,56.527,56.68,105080.0
2017-11-16 11:00:00,66.69,66.86,66.63,66.7,165008.0,56.68,56.8245,56.629,56.6885,165008.0
2017-11-16 11:30:00,66.7,66.86,66.66,66.78,139175.0,56.6885,56.8245,56.6545,56.7565,139175.0
2017-11-16 12:00:00,66.78,66.84,66.53,66.64,146679.0,56.7565,56.8075,56.544,56.6375,146679.0
2017-11-16 12:30:00,66.64,66.71,66.61,66.67,61618.0,56.6375,56.697,56.612,56.663,61618.0
2017-11-16 13:00:00,66.68,66.99,66.68,66.89,202570.0,56.6715,56.935,56.6715,56.85,202570.0
2017-11-16 13:30:00,66.9,66.92,66.8,66.86,171609.0,56.8585,56.8755,56.7735,56.8245,171609.0
2017-11-16 14:00:00,66.85,67.2,66.85,67.06,116655.0,56.816,57.1135,56.816,56.9945,116655.0
2017-11-16 14:30:00,67.04,67.11,66.83,66.86,82965.0,56.9775,57.037,56.799,56.8245,82965.0
2017-11-16 15:00:00,66.87,66.91,66.68,66.69,132490.0,56.833,56.867,56.6715,56.68,132490.0
2017-11-16 15:30:00,66.69,66.73,66.59,66.7,353652.0,56.68,56.714,56.595,56.6885,353652.0
2017-11-17 09:30:00,66.7,67.04,66.7,66.91,108436.0,56.6885,56.9775,56.6885,56.867,108436.0
2017-11-17 10:00:00,66.9,66.98,66.85,66.97,47200.0,56.8585,56.9265,56.816,56.918,47200.0
2017-11-17 10:30:00,66.97,66.98,66.67,66.75,85472.0,56.918,56.9265,56.663,56.731,85472.0
2017-11-17 11:00:00,66.76,66.84,66.66,66.73,50023.0,56.7395,56.8075,56.6545,56.714,50023.0
2017-11-17 11:30:00,66.72,66.83,66.71,66.76,59997.0,56.7055,56.799,56.697,56.7395,59997.0
2017-11-17 12:00:00,66.76,66.79,66.51,66.53,86050.0,56.7395,56.765,56.527,56.544,86050.0
2017-11-17 12:30:00,66.54,66.58,66.34,66.39,87238.0,56.5525,56.5865,56.3825,56.425,87238.0
2017-11-17 13:00:00,66.4,66.44,66.35,66.37,89544.0,56.4335,56.4675,56.391,56.408,89544.0
2017-11-17 13:30:00,66.38,66.63,66.37,66.6,56033.0,56.4165,56.629,56.408,56.6035,56033.0
2017-11-17 14:00:00,66.61,66.63,66.57,66.59,47216.0,56.612,56.629,56.578,56.595,47216.0
2017-11-17 14:30:00,66.6,66.6,66.43,66.44,91556.0,56.6035,56.6035,56.459,56.4675,91556.0
2017-11-17 15:00:00,66.45,66.59,66.43,66.58,68973.0,56.476,56.595,56.459,56.5865,68973.0
2017-11-17 15:30:00,66.58,66.63,66.49,66.51,244129.0,56.5865,56.629,56.51,56.527,244129.0
2017-11-20 09:30:00,66.85,67.46,66.81,67.17,348147.0,56.816,57.3344,56.782,57.088,348147.0
2017-11-20 10:00:00,67.17,67.19,66.87,66.89,129882.0,57.088,57.105,56.833,56.85,129882.0
2017-11-20 10:30:00,66.88,67.05,66.81,67.03,72405.0,56.8415,56.986,56.782,56.969,72405.0
2017-11-20 11:00:00,67.03,67.22,67.0,67.13,156792.0,56.969,57.1305,56.9435,57.054,156792.0
2017-11-20 11:30:00,67.13,67.27,67.12,67.13,85876.0,57.054,57.173,57.0455,57.054,85876.0
2017-11-20 12:00:00,67.13,67.25,67.12,67.25,81677.0,57.054,57.156,57.0455,57.156,81677.0
2017-11-20 12:30:00,67.25,67.26,66.91,67.0,75240.0,57.156,57.1645,56.867,56.9435,75240.0
2017-11-20 13:00:00,67.0,67.08,67.0,67.07,90007.0,56.9435,57.0115,56.9435,57.003,90007.0
2017-11-20 13:30:00,67.06,67.1,66.99,67.07,79931.0,56.9945,57.0285,56.935,57.003,79931.0
2017-11-20 14:00:00,67.08,67.09,67.03,67.05,54671.0,57.0115,57.02,56.969,56.986,54671.0
2017-11-20 14:30:00,67.05,67.1,67.02,67.07,61972.0,56.986,57.0285,56.9605,57.003,61972.0
2017-11-20 15:00:00,67.07,67.16,67.05,67.14,135173.0,57.003,57.0795,56.986,57.0625,135173.0
2017-11-20 15:30:00,67.14,67.15,67.0,67.07,335017.0,57.0625,57.071,56.9435,57.003,335017.0
2017-11-21 09:30:00,67.16,67.67,67.16,67.63,206190.0,57.0795,57.5129,57.0795,57.4789,206190.0
2017-11-21 10:00:00,67.64,67.77,67.53,67.65,180927.0,57.4874,57.5979,57.3939,57.4959,180927.0
2017-11-21 10:30:00,67.64,67.66,67.47,67.64,292625.0,57.4874,57.5044,57.3429,57.4874,292625.0
2017-11-21 11:00:00,67.65,67.84,67.64,67.84,217801.0,57.4959,57.6574,57.4874,57.6574,217801.0
2017-11-21 11:30:00,67.83,67.87,67.62,67.64,132365.0,57.6489,57.6829,57.4704,57.4874,132365.0
2017-11-21 12:00:00,67.64,67.69,67.58,67.58,48073.0,57.4874,57.5299,57.4364,57.4364,48073.0
2017-11-21 12:30:00,67.58,67.78,67.58,67.76,119936.0,57.4364,57.6064,57.4364,57.5894,119936.0
2017-11-21 13:00:00,67.75,67.81,67.67,67.72,75815.0,57.5809,57.6319,57.5129,57.5554,75815.0
2017-11-21 13:30:00,67.72,67.78,67.69,67.76,64879.0,57.5554,57.6064,57.5299,57.5894,64879.0
2017-11-21 14:00:00,67.76,67.83,67.7,67.71,75314.0,57.5894,57.6489,57.5384,57.5469,75314.0
2017-11-21 14:30:00,67.72,67.72,67.68,67.7,76619.0,57.5554,57.5554,57.5214,57.5384,76619.0
2017-11-21 15:00:00,67.7,67.77,67.67,67.77,71963.0,57.5384,57.5979,57.5129,57.5979,71963.0
2017-11-21 15:30:00,67.77,67.84,67.69,67.8,418059.0,57.5979,57.6574,57.5299,57.6234,418059.0
2017-11-22 09:30:00,67.56,67.78,67.39,67.63,142118.0,57.4194,57.6064,57.2749,57.4789,142118.0
2017-11-22 10:00:00,67.63,67.65,67.52,67.62,68404.0,57.4789,57.4959,57.3854,57.4704,68404.0
2017-11-22 10:30:00,67.62,67.73,67.5,67.69,85369.0,57.4704,57.5639,57.3684,57.5299,85369.0
2017-11-22 11:00:00,67.68,67.7,67.51,67.64,83847.0,57.5214,57.5384,57.3769,57.4874,83847.0
2017-11-22 11:30:00,67.65,67.73,67.61,67.73,110028.0,57.4959,57.5639,57.4619,57.5639,110028.0
2017-11-22 12:00:00,67.73,67.87,67.7,67.76,102672.0,57.5639,57.6829,57.5384,57.5894,102672.0
2017-11-22 12:30:00,67.77,67.77,67.55,67.59,37899.0,57.5979,57.5979,57.4109,57.4449,37899.0
2017-11-22 13:00:00,67.59,67.78,67.58,67.72,80045.0,57.4449,57.6064,57.4364,57.5554,80045.0
2017-11-22 13:30:00,67.73,67.84,67.71,67.84,117960.0,57.5639,57.6574,57.5469,57.6574,117960.0
2017-11-22 14:00:00,67.83,67.9,67.63,67.73,203576.0,57.6489,57.7084,57.4789,57.5639,203576.0
2017-11-22 14:30:00,67.73,67.79,67.6,67.6,167604.0,57.5639,57.6149,57.4534,57.4534,167604.0
2017-11-22 15:00:00,67.61,67.72,67.6,67.68,143757.0,57.4619,57.5554,57.4534,57.5214,143757.0
2017-11-22 15:30:00,67.67,67.74,67.61,67.69,260148.0,57.5129,57.5724,57.4619,57.5299,260148.0
2017-11-24 09:30:00,67.69,67.78,67.53,67.72,70869.0,57.5299,57.6064,57.3939,57.5554,70869.0
2017-11-24 10:00:00,67.72,67.94,67.71,67.81,75522.0,57.5554,57.7424,57.5469,57.6319,75522.0
2017-11-24 10:30:00,67.82,67.94,67.68,67.78,53993.0,57.6404,57.7424,57.5214,57.6064,53993.0
2017-11-24 11:00:00,67.79,67.86,67.57,67.58,47341.0,57.6149,57.6744,57.4279,57.4364,47341.0
2017-11-24 11:30:00,67.58,67.64,67.54,67.62,74959.0,57.4364,57.4874,57.4024,57.4704,74959.0
2017-11-24 12:00:00,67.62,67.7,67.56,67.56,79647.0,57.4704,57.5384,57.4194,57.4194,79647.0
2017-11-24 12:30:00,67.55,67.64,67.47,67.63,209494.0,57.4109,57.4874,57.3429,57.4789,209494.0
2017-11-27 09:30:00,67.56,67.67,67.45,67.56,83853.0,57.4194,57.5129,57.3259,57.4194,83853.0
2017-11-27 10:00:00,67.6,67.62,67.45,67.6,75329.0,57.4534,57.4704,57.3259,57.4534,75329.0
2017-11-27 10:30:00,67.61,67.75,67.55,67.73,77014.0,57.4619,57.5809,57.4109,57.5639,77014.0
2017-11-27 11:00:00,67.74,67.92,67.73,67.82,157701.0,57.5724,57.7254,57.5639,57.6404,157701.0
2017-11-27 11:30:00,67.83,67.85,67.73,67.78,59353.0,57.6489,57.6659,57.5639,57.6064,59353.0
2017-11-27 12:00:00,67.78,67.85,67.74,67.74,122370.0,57.6064,57.6659,57.5724,57.5724,122370.0
2017-11-27 12:30:00,67.75,67.77,67.66,67.75,33105.0,57.5809,57.5979,57.5044,57.5809,33105.0
2017-11-27 13:00:00,67.75,67.79,67.74,67.79,39685.0,57.5809,57.6149,57.5724,57.6149,39685.0
2017-11-27 13:30:00,67.8,67.82,67.63,67.67,43621.0,57.6234,57.6404,57.4789,57.5129,43621.0
2017-11-27 14:00:00,67.65,67.78,67.65,67.73,57641.0,57.4959,57.6064,57.4959,57.5639,57641.0
2017-11-27 14:30:00,67.74,67.81,67.69,67.77,65352.0,57.5724,57.6319,57.5299,57.5979,65352.0
2017-11-27 15:00:00,67.78,67.79,67.7,67.72,85231.0,57.6064,57.6149,57.5384,57.5554,85231.0
2017-11-27 15:30:00,67.73,67.77,67.65,67.76,306086.0,57.5639,57.5979,57.4959,57.5894,306086.0
2017-11-28 09:30:00,67.67,67.84,67.5,67.75,200804.0,57.5129,57.6574,57.3684,57.5809,200804.0
2017-11-28 10:00:00,67.75,68.44,67.74,68.15,295459.0,57.5809,58.1673,57.5724,57.9209,295459.0
2017-11-28 10:30:00,68.15,68.16,67.77,67.78,255204.0,57.9209,57.9294,57.5979,57.6064,255204.0
2017-11-28 11:00:00,67.78,67.99,67.78,67.85,155667.0,57.6064,57.7849,57.6064,57.6659,155667.0
2017-11-28 11:30:00,67.85,68.01,67.84,67.95,243787.0,57.6659,57.8019,57.6574,57.7509,243787.0
2017-11-28 12:00:00,67.95,68.2,67.92,68.16,137143.0,57.7509,57.9634,57.7254,57.9294,137143.0
2017-11-28 12:30:00,68.16,68.21,68.04,68.2,97009.0,57.9294,57.9719,57.8274,57.9634,97009.0
2017-11-28 13:00:00,68.2,68.2,68.05,68.14,130518.0,57.9634,57.9634,57.8359,57.9124,130518.0
2017-11-28 13:30:00,68.14,68.23,68.13,68.15,197845.0,57.9124,57.9889,57.9039,57.9209,197845.0
2017-11-28 14:00:00,68.15,68.22,68.02,68.14,236509.0,57.9209,57.9804,57.8104,57.9124,236509.0
2017-11-28 14:30:00,68.14,68.26,68.09,68.24,258344.0,57.9124,58.0144,57.8699,57.9974,258344.0
2017-11-28 15:00:00,68.24,68.26,68.04,68.22,284863.0,57.9974,58.0144,57.8274,57.9804,284863.0
2017-11-28 15:30:00,68.22,68.37,68.13,68.36,844995.0,57.9804,58.1078,57.9039,58.0993,844995.0
2017-11-29 09:30:00,68.49,68.5,67.8,68.3,174412.0,58.2098,58.2183,57.6234,58.0484,174412.0
2017-11-29 10:00:00,68.3,68.3,67.4,67.56,367899.0,58.0484,58.0484,57.2834,57.4194,367899.0
2017-11-29 10:30:00,67.58,67.9,67.56,67.77,190388.0,57.4364,57.7084,57.4194,57.5979,190388.0
2017-11-29 11:00:00,67.78,67.78,67.55,67.71,173683.0,57.6064,57.6064,57.4109,57.5469,173683.0
2017-11-29 11:30:00,67.7,67.72,67.2,67.27,229342.0,57.5384,57.5554,57.1135,57.173,229342.0
2017-11-29 12:00:00,67.25,67.67,67.02,67.65,297487.0,57.156,57.5129,56.9605,57.4959,297487.0
2017-11-29 12:30:00,67.64,67.95,67.62,67.9,71290.0,57.4874,57.7509,57.4704,57.7084,71290.0
2017-11-29 13:00:00,67.86,67.88,67.52,67.53,81360.0,57.6744,57.6914,57.3854,57.3939,81360.0
2017-11-29 13:30:00,67.53,67.58,67.4,67.52,81809.0,57.3939,57.4364,57.2834,57.3854,81809.0
2017-11-29 14:00:00,67.52,67.56,67.39,67.41,105401.0,57.3854,57.4194,57.2749,57.2919,105401.0
2017-11-29 14:30:00,67.41,67.48,67.28,67.4,129400.0,57.2919,57.3514,57.1814,57.2834,129400.0
2017-11-29 15:00:00,67.4,67.62,67.37,67.56,104689.0,57.2834,57.4704,57.2579,57.4194,104689.0
2017-11-29 15:30:00,67.56,67.59,67.41,67.56,460838.0,57.4194,57.4449,57.2919,57.4194,460838.0
2017-11-30 09:30:00,67.5,67.89,67.15,67.85,264780.0,57.3684,57.6999,57.071,57.6659,264780.0
2017-11-30 10:00:00,67.76,67.77,67.46,67.59,216816.0,57.5894,57.5979,57.3344,57.4449,216816.0
2017-11-30 10:30:00,67.59,67.88,67.58,67.85,141737.0,57.4449,57.6914,57.4364,57.6659,141737.0
2017-11-30 11:00:00,67.84,68.06,67.81,67.95,112148.0,57.6574,57.8444,57.6319,57.7509,112148.0
2017-11-30 11:30:00,67.93,68.87,67.93,68.8,269102.0,57.7339,58.5328,57.7339,58.4733,269102.0
2017-11-30 12:00:00,68.82,68.83,68.67,68.77,173417.0,58.4903,58.4988,58.3628,58.4478,173417.0
2017-11-30 12:30:00,68.77,68.93,68.66,68.76,215735.0,58.4478,58.5838,58.3543,58.4393,215735.0
2017-11-30 13:00:00,68.76,68.96,68.75,68.82,152456.0,58.4393,58.6093,58.4308,58.4903,152456.0
2017-11-30 13:30:00,68.83,68.93,68.65,68.76,137981.0,58.4988,58.5838,58.3458,58.4393,137981.0
2017-11-30 14:00:00,68.76,68.82,68.63,68.8,126502.0,58.4393,58.4903,58.3288,58.4733,126502.0
2017-11-30 14:30:00,68.81,68.93,68.76,68.88,188399.0,58.4818,58.5838,58.4393,58.5413,188399.0
2017-11-30 15:00:00,68.88,69.18,68.85,69.17,309599.0,58.5413,58.7963,58.5158,58.7878,309599.0
2017-11-30 15:30:00,69.15,69.31,69.08,69.26,662933.0,58.7708,58.9068,58.7113,58.8643,662933.0
2017-12-01 09:30:00,69.69,70.46,69.55,69.77,413608.0,59.2297,59.8841,59.1107,59.2977,413608.0
2017-12-01 10:00:00,69.76,70.13,69.59,70.0,172040.0,59.2892,59.6037,59.1447,59.4932,172040.0
2017-12-01 10:30:00,70.0,70.25,69.96,70.11,172330.0,59.4932,59.7057,59.4592,59.5867,172330.0
2017-12-01 11:00:00,70.1,70.23,69.38,69.39,494272.0,59.5782,59.6887,58.9662,58.9747,494272.0
2017-12-01 11:30:00,69.39,69.78,68.49,69.65,371229.0,58.9747,59.3062,58.2098,59.1957,371229.0
2017-12-01 12:00:00,69.67,69.77,69.32,69.43,126448.0,59.2127,59.2977,58.9153,59.0087,126448.0
2017-12-01 12:30:00,69.44,69.71,69.36,69.64,73434.0,59.0172,59.2467,58.9492,59.1872,73434.0
2017-12-01 13:00:00,69.64,69.75,69.53,69.74,100622.0,59.1872,59.2807,59.0937,59.2722,100622.0
2017-12-01 13:30:00,69.75,69.86,69.69,69.78,137629.0,59.2807,59.3742,59.2297,59.3062,137629.0
2017-12-01 14:00:00,69.78,69.88,69.75,69.84,139119.0,59.3062,59.3912,59.2807,59.3572,139119.0
2017-12-01 14:30:00,69.83,69.91,69.6,69.68,186554.0,59.3487,59.4167,59.1532,59.2212,186554.0
2017-12-01 15:00:00,69.68,69.8,69.66,69.77,102539.0,59.2212,59.3232,59.2042,59.2977,102539.0
2017-12-01 15:30:00,69.77,69.89,69.72,69.84,370703.0,59.2977,59.3997,59.2552,59.3572,370703.0
2017-12-04 09:30:00,70.18,70.24,69.9,70.06,182705.0,59.6462,59.6972,59.4082,59.5442,182705.0
2017-12-04 10:00:00,70.08,70.16,69.83,69.85,183410.0,59.5612,59.6292,59.3487,59.3657,183410.0
2017-12-04 10:30:00,69.85,69.98,69.55,69.56,303705.0,59.3657,59.4762,59.1107,59.1192,303705.0
2017-12-04 11:00:00,69.57,69.75,69.46,69.55,230834.0,59.1277,59.2807,59.0342,59.1107,230834.0
2017-12-04 11:30:00,69.55,69.81,69.48,69.76,144718.0,59.1107,59.3317,59.0512,59.2892,144718.0
2017-12-04 12:00:00,69.78,70.03,69.78,69.95,114757.0,59.3062,59.5187,59.3062,59.4507,114757.0
2017-12-04 12:30:00,69.96,69.96,69.82,69.88,96537.0,59.4592,59.4592,59.3402,59.3912,96537.0
2017-12-04 13:00:00,69.88,70.08,69.87,70.03,106358.0,59.3912,59.5612,59.3827,59.5187,106358.0
2017-12-04 13:30:00,70.02,70.25,70.01,70.18,116744.0,59.5102,59.7057,59.5017,59.6462,116744.0
2017-12-04 14:00:00,70.18,70.18,69.91,69.95,117653.0,59.6462,59.6462,59.4167,59.4507,117653.0
2017-12-04 14:30:00,69.95,70.05,69.87,70.04,162684.0,59.4507,59.5357,59.3827,59.5272,162684.0
2017-12-04 15:00:00,70.04,70.07,69.98,69.98,216437.0,59.5272,59.5527,59.4762,59.4762,216437.0
2017-12-04 15:30:00,69.98,70.03,69.77,69.78,417758.0,59.4762,59.5187,59.2977,59.3062,417758.0
2017-12-05 09:30:00,69.5,69.67,69.02,69.52,186003.0,59.0682,59.2127,58.6603,59.0852,186003.0
2017-12-05 10:00:00,69.57,70.24,69.57,69.84,136909.0,59.1277,59.6972,59.1277,59.3572,136909.0
2017-12-05 10:30:00,69.87,69.95,69.72,69.82,53941.0,59.3827,59.4507,59.2552,59.3402,53941.0
2017-12-05 11:00:00,69.84,70.05,69.81,69.92,72817.0,59.3572,59.5357,59.3317,59.4252,72817.0
2017-12-05 11:30:00,69.93,70.08,69.77,69.81,157097.0,59.4337,59.5612,59.2977,59.3317,157097.0
2017-12-05 12:00:00,69.79,69.84,69.6,69.68,69669.0,59.3147,59.3572,59.1532,59.2212,69669.0
2017-12-05 12:30:00,69.67,69.68,69.56,69.6,39678.0,59.2127,59.2212,59.1192,59.1532,39678.0
2017-12-05 13:00:00,69.56,69.79,69.53,69.78,64493.0,59.1192,59.3147,59.0937,59.3062,64493.0
2017-12-05 13:30:00,69.79,69.87,69.76,69.87,44742.0,59.3147,59.3827,59.2892,59.3827,44742.0
2017-12-05 14:00:00,69.87,69.91,69.67,69.68,44159.0,59.3827,59.4167,59.2127,59.2212,44159.0
2017-12-05 14:30:00,69.69,69.69,69.29,69.35,77091.0,59.2297,59.2297,58.8898,58.9407,77091.0
2017-12-05 15:00:00,69.36,69.6,69.35,69.56,108269.0,58.9492,59.1532,58.9407,59.1192,108269.0
2017-12-05 15:30:00,69.56,69.6,69.38,69.45,362686.0,59.1192,59.1532,58.9662,59.0257,362686.0
2017-12-06 09:30:00,69.19,69.19,68.7,69.01,239332.0,58.8048,58.8048,58.3883,58.6518,239332.0
2017-12-06 10:00:00,68.99,69.31,68.85,68.85,149288.0,58.6348,58.9068,58.5158,58.5158,149288.0
2017-12-06 10:30:00,68.88,68.99,68.75,68.97,98328.0,58.5413,58.6348,58.4308,58.6178,98328.0
2017-12-06 11:00:00,68.96,68.99,68.76,68.76,98958.0,58.6093,58.6348,58.4393,58.4393,98958.0
2017-12-06 11:30:00,68.77,68.82,68.22,68.29,248633.0,58.4478,58.4903,57.9804,58.0399,248633.0
2017-12-06 12:00:00,68.28,68.83,68.26,68.34,138817.0,58.0314,58.4988,58.0144,58.0823,138817.0
2017-12-06 12:30:00,68.35,68.5,68.29,68.44,148276.0,58.0908,58.2183,58.0399,58.1673,148276.0
2017-12-06 13:00:00,68.43,68.67,68.32,68.63,76954.0,58.1588,58.3628,58.0653,58.3288,76954.0
2017-12-06 13:30:00,68.63,68.75,68.62,68.7,97550.0,58.3288,58.4308,58.3203,58.3883,97550.0
2017-12-06 14:00:00,68.7,68.92,68.66,68.89,146390.0,58.3883,58.5753,58.3543,58.5498,146390.0
2017-12-06 14:30:00,68.88,68.9,68.78,68.82,207294.0,58.5413,58.5583,58.4563,58.4903,207294.0
2017-12-06 15:00:00,68.82,68.85,68.73,68.85,198303.0,58.4903,58.5158,58.4138,58.5158,198303.0
2017-12-06 15:30:00,68.84,68.85,68.67,68.75,488031.0,58.5073,58.5158,58.3628,58.4308,488031.0
2017-12-07 09:30:00,68.94,69.09,68.74,68.86,132949.0,58.5923,58.7198,58.4223,58.5243,132949.0
2017-12-07 10:00:00,68.86,69.14,68.73,69.09,113197.0,58.5243,58.7623,58.4138,58.7198,113197.0
2017-12-07 10:30:00,69.1,69.1,68.82,68.97,54177.0,58.7283,58.7283,58.4903,58.6178,54177.0
2017-12-07 11:00:00,68.96,69.17,68.85,69.11,94246.0,58.6093,58.7878,58.5158,58.7368,94246.0
2017-12-07 11:30:00,69.11,69.48,69.11,69.39,102950.0,58.7368,59.0512,58.7368,58.9747,102950.0
2017-12-07 12:00:00,69.38,69.45,69.31,69.31,54817.0,58.9662,59.0257,58.9068,58.9068,54817.0
2017-12-07 12:30:00,69.33,69.39,69.28,69.39,144886.0,58.9238,58.9747,58.8813,58.9747,144886.0
2017-12-07 13:00:00,69.4,69.46,69.31,69.42,55940.0,58.9832,59.0342,58.9068,59.0002,55940.0
2017-12-07 13:30:00,69.42,69.42,69.23,69.31,78569.0,59.0002,59.0002,58.8388,58.9068,78569.0
2017-12-07 14:00:00,69.31,69.32,69.23,69.25,53912.0,58.9068,58.9153,58.8388,58.8558,53912.0
2017-12-07 14:30:00,69.25,69.43,69.23,69.43,79954.0,58.8558,59.0087,58.8388,59.0087,79954.0
2017-12-07 15:00:00,69.43,69.64,69.42,69.58,116556.0,59.0087,59.1872,59.0002,59.1362,116556.0
2017-12-07 15:30:00,69.58,69.71,69.55,69.6,281912.0,59.1362,59.2467,59.1107,59.1532,281912.0
2017-12-08 09:30:00,69.98,70.84,69.92,70.78,376493.0,59.4762,60.2071,59.4252,60.1561,376493.0
2017-12-08 10:00:00,70.77,70.82,70.37,70.49,266562.0,60.1476,60.1901,59.8076,59.9096,266562.0
2017-12-08 10:30:00,70.49,70.61,70.31,70.42,321835.0,59.9096,60.0116,59.7567,59.8501,321835.0
2017-12-08 11:00:00,70.43,70.45,70.13,70.14,365882.0,59.8586,59.8756,59.6037,59.6122,365882.0
2017-12-08 11:30:00,70.15,70.32,70.14,70.22,95907.0,59.6207,59.7652,59.6122,59.6802,95907.0
2017-12-08 12:00:00,70.21,70.37,70.19,70.35,70415.0,59.6717,59.8076,59.6547,59.7907,70415.0
2017-12-08 12:30:00,70.35,70.44,70.35,70.37,102788.0,59.7907,59.8671,59.7907,59.8076,102788.0
2017-12-08 13:00:00,70.37,70.42,70.34,70.4,93359.0,59.8076,59.8501,59.7822,59.8331,93359.0
2017-12-08 13:30:00,70.4,70.43,70.36,70.38,57424.0,59.8331,59.8586,59.7992,59.8161,57424.0
2017-12-08 14:00:00,70.38,70.38,70.17,70.21,165727.0,59.8161,59.8161,59.6377,59.6717,165727.0
2017-12-08 14:30:00,70.21,70.32,70.21,70.29,100163.0,59.6717,59.7652,59.6717,59.7397,100163.0
2017-12-08 15:00:00,70.28,70.34,70.27,70.28,99266.0,59.7312,59.7822,59.7227,59.7312,99266.0
2017-12-08 15:30:00,70.28,70.43,70.28,70.37,303819.0,59.7312,59.8586,59.7312,59.8076,303819.0
2017-12-11 09:30:00,71.13,71.42,71.0,71.06,504941.0,60.4536,60.7,60.3431,60.3941,504941.0
2017-12-11 10:00:00,71.08,71.12,70.98,71.05,185627.0,60.4111,60.4451,60.3261,60.3856,185627.0
2017-12-11 10:30:00,71.05,71.18,70.95,70.97,105691.0,60.3856,60.4961,60.3006,60.3176,105691.0
2017-12-11 11:00:00,70.97,70.98,70.55,70.66,163604.0,60.3176,60.3261,59.9606,60.0541,163604.0
2017-12-11 11:30:00,70.65,70.78,70.59,70.68,76328.0,60.0456,60.1561,59.9946,60.0711,76328.0
2017-12-11 12:00:00,70.69,70.9,70.68,70.85,52154.0,60.0796,60.2581,60.0711,60.2156,52154.0
2017-12-11 12:30:00,70.86,70.94,70.86,70.89,51785.0,60.2241,60.2921,60.2241,60.2496,51785.0
2017-12-11 13:00:00,70.9,70.92,70.84,70.86,68621.0,60.2581,60.2751,60.2071,60.2241,68621.0
2017-12-11 13:30:00,70.86,70.96,70.79,70.92,58883.0,60.2241,60.3091,60.1646,60.2751,58883.0
2017-12-11 14:00:00,70.93,71.12,70.92,71.04,101561.0,60.2836,60.4451,60.2751,60.3771,101561.0
2017-12-11 14:30:00,71.05,71.14,70.99,71.13,82769.0,60.3856,60.4621,60.3346,60.4536,82769.0
2017-12-11 15:00:00,71.13,71.15,71.0,71.07,103461.0,60.4536,60.4706,60.3431,60.4026,103461.0
2017-12-11 15:30:00,71.08,71.15,70.99,71.06,425253.0,60.4111,60.4706,60.3346,60.3941,425253.0
2017-12-12 09:30:00,71.0,71.0,70.59,70.81,197211.0,60.3431,60.3431,59.9946,60.1816,197211.0
2017-12-12 10:00:00,70.8,70.92,70.68,70.86,107264.0,60.1731,60.2751,60.0711,60.2241,107264.0
2017-12-12 10:30:00,70.85,70.96,70.81,70.9,94105.0,60.2156,60.3091,60.1816,60.2581,94105.0
2017-12-12 11:00:00,70.9,71.0,70.89,70.91,68463.0,60.2581,60.3431,60.2496,60.2666,68463.0
2017-12-12 11:30:00,70.93,70.96,70.53,70.63,83660.0,60.2836,60.3091,59.9436,60.0286,83660.0
2017-12-12 12:00:00,70.64,70.78,70.5,70.54,114271.0,60.0371,60.1561,59.9181,59.9521,114271.0
2017-12-12 12:30:00,70.55,70.62,70.45,70.54,79747.0,59.9606,60.0201,59.8756,59.9521,79747.0
2017-12-12 13:00:00,70.51,70.53,70.33,70.34,88932.0,59.9266,59.9436,59.7737,59.7822,88932.0
2017-12-12 13:30:00,70.34,70.36,70.01,70.18,170406.0,59.7822,59.7992,59.5017,59.6462,170406.0
2017-12-12 14:00:00,70.16,70.19,70.04,70.14,130096.0,59.6292,59.6547,59.5272,59.6122,130096.0
2017-12-12 14:30:00,70.13,70.25,70.09,70.23,104113.0,59.6037,59.7057,59.5697,59.6887,104113.0
2017-12-12 15:00:00,70.25,70.26,70.11,70.16,155792.0,59.7057,59.7142,59.5867,59.6292,155792.0
2017-12-12 15:30:00,70.17,70.2,70.06,70.09,282759.0,59.6377,59.6632,59.5442,59.5697,282759.0
2017-12-13 09:30:00,70.76,70.84,70.28,70.51,290744.0,60.1391,60.2071,59.7312,59.9266,290744.0
2017-12-13 10:00:00,70.5,70.6,70.26,70.37,130073.0,59.9181,60.0031,59.7142,59.8076,130073.0
2017-12-13 10:30:00,70.38,70.41,70.2,70.38,95791.0,59.8161,59.8416,59.6632,59.8161,95791.0
2017-12-13 11:00:00,70.37,70.7,70.33,70.5,218335.0,59.8076,60.0881,59.7737,59.9181,218335.0
2017-12-13 11:30:00,70.5,70.72,70.5,70.59,137196.0,59.9181,60.1051,59.9181,59.9946,137196.0
2017-12-13 12:00:00,70.59,70.6,70.37,70.52,95237.0,59.9946,60.0031,59.8076,59.9351,95237.0
2017-12-13 12:30:00,70.52,70.59,70.41,70.58,125504.0,59.9351,59.9946,59.8416,59.9861,125504.0
2017-12-13 13:00:00,70.58,70.74,70.57,70.7,125415.0,59.9861,60.1221,59.9776,60.0881,125415.0
2017-12-13 13:30:00,70.7,70.8,70.64,70.79,140233.0,60.0881,60.1731,60.0371,60.1646,140233.0
2017-12-13 14:00:00,70.79,70.87,70.66,70.85,141567.0,60.1646,60.2326,60.0541,60.2156,141567.0
2017-12-13 14:30:00,70.84,70.94,70.79,70.93,147097.0,60.2071,60.2921,60.1646,60.2836,147097.0
2017-12-13 15:00:00,70.94,70.94,70.87,70.91,204099.0,60.2921,60.2921,60.2326,60.2666,204099.0
2017-12-13 15:30:00,70.91,70.93,70.78,70.82,523255.0,60.2666,60.2836,60.1561,60.1901,523255.0
2017-12-14 09:30:00,70.89,70.99,70.76,70.93,156060.0,60.2496,60.3346,60.1391,60.2836,156060.0
2017-12-14 10:00:00,70.93,71.2,70.9,70.94,153661.0,60.2836,60.5131,60.2581,60.2921,153661.0
2017-12-14 10:30:00,70.94,71.01,70.84,70.9,87624.0,60.2921,60.3516,60.2071,60.2581,87624.0
2017-12-14 11:00:00,70.89,70.98,70.87,70.9,70714.0,60.2496,60.3261,60.2326,60.2581,70714.0
2017-12-14 11:30:00,70.9,70.92,70.7,70.74,82987.0,60.2581,60.2751,60.0881,60.1221,82987.0
2017-12-14 12:00:00,70.73,70.88,70.61,70.83,61660.0,60.1136,60.2411,60.0116,60.1986,61660.0
2017-12-14 12:30:00,70.84,70.88,70.75,70.78,62506.0,60.2071,60.2411,60.1306,60.1561,62506.0
2017-12-14 13:00:00,70.78,70.93,70.76,70.88,134614.0,60.1561,60.2836,60.1391,60.2411,134614.0
2017-12-14 13:30:00,70.88,70.93,70.77,70.78,108747.0,60.2411,60.2836,60.1476,60.1561,108747.0
2017-12-14 14:00:00,70.78,70.89,70.68,70.69,106656.0,60.1561,60.2496,60.0711,60.0796,106656.0
2017-12-14 14:30:00,70.69,70.87,70.67,70.86,103284.0,60.0796,60.2326,60.0626,60.2241,103284.0
2017-12-14 15:00:00,70.85,70.86,70.64,70.73,124032.0,60.2156,60.2241,60.0371,60.1136,124032.0
2017-12-14 15:30:00,70.71,70.78,70.49,70.55,366241.0,60.0966,60.1561,59.9096,59.9606,366241.0
2017-12-15 09:30:00,70.66,70.75,70.1,70.42,130557.0,60.0541,60.1306,59.5782,59.8501,130557.0
2017-12-15 10:00:00,70.4,70.41,70.2,70.28,103859.0,59.8331,59.8416,59.6632,59.7312,103859.0
2017-12-15 10:30:00,70.27,70.44,70.24,70.42,73166.0,59.7227,59.8671,59.6972,59.8501,73166.0
2017-12-15 11:00:00,70.43,70.55,70.3,70.32,67942.0,59.8586,59.9606,59.7482,59.7652,67942.0
2017-12-15 11:30:00,70.33,70.41,70.27,70.38,102327.0,59.7737,59.8416,59.7227,59.8161,102327.0
2017-12-15 12:00:00,70.38,70.64,70.37,70.38,65926.0,59.8161,60.0371,59.8076,59.8161,65926.0
2017-12-15 12:30:00,70.38,70.49,70.37,70.44,67287.0,59.8161,59.9096,59.8076,59.8671,67287.0
2017-12-15 13:00:00,70.43,70.61,70.39,70.59,72119.0,59.8586,60.0116,59.8246,59.9946,72119.0
2017-12-15 13:30:00,70.59,70.6,70.52,70.57,37697.0,59.9946,60.0031,59.9351,59.9776,37697.0
2017-12-15 14:00:00,70.56,70.66,70.54,70.63,52667.0,59.9691,60.0541,59.9521,60.0286,52667.0
2017-12-15 14:30:00,70.63,70.68,70.61,70.62,56096.0,60.0286,60.0711,60.0116,60.0201,56096.0
2017-12-15 15:00:00,70.62,70.8,70.61,70.78,110363.0,60.0201,60.1731,60.0116,60.1561,110363.0
2017-12-15 15:30:00,70.77,70.8,70.35,70.48,466465.0,60.1476,60.1731,59.7907,59.9011,466465.0
2017-12-18 09:30:00,70.82,70.86,70.25,70.55,330878.0,60.1901,60.2241,59.7057,59.9606,330878.0
2017-12-18 10:00:00,70.55,70.89,70.42,70.72,155421.0,59.9606,60.2496,59.8501,60.1051,155421.0
2017-12-18 10:30:00,70.72,70.77,70.35,70.45,132954.0,60.1051,60.1476,59.7907,59.8756,132954.0
2017-12-18 11:00:00,70.45,70.86,70.44,70.82,141492.0,59.8756,60.2241,59.8671,60.1901,141492.0
2017-12-18 11:30:00,70.81,70.97,70.78,70.92,110291.0,60.1816,60.3176,60.1561,60.2751,110291.0
2017-12-18 12:00:00,70.93,71.03,70.8,70.98,120540.0,60.2836,60.3686,60.1731,60.3261,120540.0
2017-12-18 12:30:00,71.0,71.26,70.98,71.17,309389.0,60.3431,60.5641,60.3261,60.4876,309389.0
2017-12-18 13:00:00,71.17,71.24,70.86,70.87,183494.0,60.4876,60.5471,60.2241,60.2326,183494.0
2017-12-18 13:30:00,70.88,71.15,70.85,71.04,117089.0,60.2411,60.4706,60.2156,60.3771,117089.0
2017-12-18 14:00:00,71.04,71.14,70.98,71.12,139852.0,60.3771,60.4621,60.3261,60.4451,139852.0
2017-12-18 14:30:00,71.12,71.58,71.05,71.55,494535.0,60.4451,60.836,60.3856,60.8105,494535.0
2017-12-18 15:00:00,71.55,71.6,71.13,71.13,259963.0,60.8105,60.853,60.4536,60.4536,259963.0
2017-12-18 15:30:00,71.12,71.23,71.08,71.12,387719.0,60.4451,60.5386,60.4111,60.4451,387719.0
2017-12-19 09:30:00,71.43,72.2,71.38,71.88,502442.0,60.7085,61.363,60.6661,61.091,502442.0
2017-12-19 10:00:00,71.86,71.99,71.77,71.88,167606.0,61.074,61.1845,60.9975,61.091,167606.0
2017-12-19 10:30:00,71.89,71.99,71.65,71.86,139458.0,61.0995,61.1845,60.8955,61.074,139458.0
2017-12-19 11:00:00,71.84,71.94,71.72,71.84,264244.0,61.057,61.142,60.955,61.057,264244.0
2017-12-19 11:30:00,71.84,71.98,71.76,71.8,159815.0,61.057,61.176,60.989,61.023,159815.0
2017-12-19 12:00:00,71.8,71.84,71.64,71.81,127052.0,61.023,61.057,60.887,61.0315,127052.0
2017-12-19 12:30:00,71.81,71.89,71.72,71.88,103223.0,61.0315,61.0995,60.955,61.091,103223.0
2017-12-19 13:00:00,71.87,71.96,71.84,71.85,89500.0,61.0825,61.159,61.057,61.0655,89500.0
2017-12-19 13:30:00,71.84,71.89,71.71,71.78,107737.0,61.057,61.0995,60.9465,61.006,107737.0
2017-12-19 14:00:00,71.78,71.82,71.61,71.81,143928.0,61.006,61.04,60.8615,61.0315,143928.0
2017-12-19 14:30:00,71.81,71.85,71.68,71.79,152147.0,61.0315,61.0655,60.921,61.0145,152147.0
2017-12-19 15:00:00,71.78,71.93,71.66,71.89,206307.0,61.006,61.1335,60.904,61.0995,206307.0
2017-12-19 15:30:00,71.89,72.15,71.87,71.96,667161.0,61.0995,61.3205,61.0825,61.159,667161.0
2017-12-20 09:30:00,71.1,71.18,70.5,70.91,282602.0,61.0515,61.1202,60.5363,60.8883,282602.0
2017-12-20 10:00:00,70.89,71.18,70.8,70.8,246641.0,60.8712,61.1202,60.7939,60.7939,246641.0
2017-12-20 10:30:00,70.83,70.85,70.61,70.79,257010.0,60.8196,60.8368,60.6307,60.7853,257010.0
2017-12-20 11:00:00,70.79,70.97,70.71,70.71,100331.0,60.7853,60.9399,60.7166,60.7166,100331.0
2017-12-20 11:30:00,70.73,70.89,70.68,70.83,309603.0,60.7338,60.8712,60.6908,60.8196,309603.0
2017-12-20 12:00:00,70.82,70.85,70.5,70.7,240303.0,60.8111,60.8368,60.5363,60.708,240303.0
2017-12-20 12:30:00,70.7,70.9,70.62,70.87,200054.0,60.708,60.8798,60.6393,60.854,200054.0
2017-12-20 13:00:00,70.88,70.98,70.8,70.86,157960.0,60.8626,60.9484,60.7939,60.8454,157960.0
2017-12-20 13:30:00,70.86,70.9,70.77,70.81,156285.0,60.8454,60.8798,60.7681,60.8025,156285.0
2017-12-20 14:00:00,70.81,70.88,70.72,70.84,174840.0,60.8025,60.8626,60.7252,60.8282,174840.0
2017-12-20 14:30:00,70.84,70.85,70.64,70.7,217231.0,60.8282,60.8368,60.6565,60.708,217231.0
2017-12-20 15:00:00,70.69,70.82,70.64,70.81,272607.0,60.6994,60.8111,60.6565,60.8025,272607.0
2017-12-20 15:30:00,70.81,70.83,70.69,70.74,487161.0,60.8025,60.8196,60.6994,60.7424,487161.0
2017-12-21 09:30:00,70.84,70.97,70.42,70.63,287091.0,60.8282,60.9399,60.4676,60.6479,287091.0
2017-12-21 10:00:00,70.65,70.79,70.45,70.64,211170.0,60.6651,60.7853,60.4934,60.6565,211170.0
2017-12-21 10:30:00,70.65,70.65,70.2,70.31,211738.0,60.6651,60.6651,60.2787,60.3731,211738.0
2017-12-21 11:00:00,70.32,70.56,70.2,70.46,166987.0,60.3817,60.5878,60.2787,60.5019,166987.0
2017-12-21 11:30:00,70.48,70.53,70.4,70.49,136168.0,60.5191,60.562,60.4504,60.5277,136168.0
2017-12-21 12:00:00,70.48,70.49,70.36,70.38,111026.0,60.5191,60.5277,60.4161,60.4332,111026.0
2017-12-21 12:30:00,70.37,70.51,70.33,70.39,114371.0,60.4247,60.5449,60.3903,60.4418,114371.0
2017-12-21 13:00:00,70.39,70.54,70.32,70.54,179272.0,60.4418,60.5706,60.3817,60.5706,179272.0
2017-12-21 13:30:00,70.54,70.56,70.41,70.43,141888.0,60.5706,60.5878,60.459,60.4762,141888.0
2017-12-21 14:00:00,70.44,70.45,70.26,70.3,266309.0,60.4848,60.4934,60.3302,60.3646,266309.0
2017-12-21 14:30:00,70.3,70.41,70.24,70.31,271412.0,60.3646,60.459,60.313,60.3731,271412.0
2017-12-21 15:00:00,70.31,70.36,70.21,70.3,278686.0,60.3731,60.4161,60.2873,60.3646,278686.0
2017-12-21 15:30:00,70.3,70.37,70.26,70.3,488151.0,60.3646,60.4247,60.3302,60.3646,488151.0
2017-12-22 09:30:00,70.12,70.12,69.53,69.92,172411.0,60.21,60.21,59.7034,60.0383,172411.0
2017-12-22 10:00:00,69.92,69.94,69.7,69.7,163782.0,60.0383,60.0554,59.8493,59.8493,163782.0
2017-12-22 10:30:00,69.7,69.9,69.69,69.81,108412.0,59.8493,60.0211,59.8408,59.9438,108412.0
2017-12-22 11:00:00,69.79,69.86,69.68,69.75,84013.0,59.9266,59.9867,59.8322,59.8923,84013.0
2017-12-22 11:30:00,69.74,69.75,69.6,69.67,92169.0,59.8837,59.8923,59.7635,59.8236,92169.0
2017-12-22 12:00:00,69.67,69.78,69.66,69.77,70846.0,59.8236,59.918,59.815,59.9095,70846.0
2017-12-22 12:30:00,69.78,69.82,69.73,69.78,68656.0,59.918,59.9524,59.8751,59.918,68656.0
2017-12-22 13:00:00,69.78,69.79,69.69,69.71,73933.0,59.918,59.9266,59.8408,59.8579,73933.0
2017-12-22 13:30:00,69.72,69.75,69.66,69.69,76853.0,59.8665,59.8923,59.815,59.8408,76853.0
2017-12-22 14:00:00,69.71,69.74,69.62,69.7,96936.0,59.8579,59.8837,59.7807,59.8493,96936.0
2017-12-22 14:30:00,69.7,69.75,69.65,69.7,105129.0,59.8493,59.8923,59.8064,59.8493,105129.0
2017-12-22 15:00:00,69.72,69.76,69.66,69.71,114976.0,59.8665,59.9009,59.815,59.8579,114976.0
2017-12-22 15:30:00,69.72,69.76,69.65,69.73,373968.0,59.8665,59.9009,59.8064,59.8751,373968.0
2017-12-26 09:30:00,69.61,69.94,69.5,69.88,110239.0,59.7721,60.0554,59.6776,60.0039,110239.0
2017-12-26 10:00:00,69.86,70.13,69.82,70.03,46993.0,59.9867,60.2186,59.9524,60.1327,46993.0
2017-12-26 10:30:00,70.02,70.1,69.99,70.06,55702.0,60.1241,60.1928,60.0984,60.1585,55702.0
2017-12-26 11:00:00,70.06,70.23,70.06,70.15,35575.0,60.1585,60.3044,60.1585,60.2358,35575.0
2017-12-26 11:30:00,70.14,70.32,70.13,70.26,42026.0,60.2272,60.3817,60.2186,60.3302,42026.0
2017-12-26 12:00:00,70.26,70.27,70.14,70.2,39440.0,60.3302,60.3388,60.2272,60.2787,39440.0
2017-12-26 12:30:00,70.2,70.2,70.12,70.13,25242.0,60.2787,60.2787,60.21,60.2186,25242.0
2017-12-26 13:00:00,70.13,70.14,70.03,70.03,29983.0,60.2186,60.2272,60.1327,60.1327,29983.0
2017-12-26 13:30:00,70.03,70.04,69.97,69.97,46053.0,60.1327,60.1413,60.0812,60.0812,46053.0
2017-12-26 14:00:00,69.97,70.04,69.95,70.0,45001.0,60.0812,60.1413,60.064,60.107,45001.0
2017-12-26 14:30:00,70.01,70.03,69.96,69.97,49538.0,60.1155,60.1327,60.0726,60.0812,49538.0
2017-12-26 15:00:00,69.96,70.02,69.93,69.98,72865.0,60.0726,60.1241,60.0468,60.0898,72865.0
2017-12-26 15:30:00,69.98,70.14,69.97,70.13,206189.0,60.0898,60.2272,60.0812,60.2186,206189.0
2017-12-27 09:30:00,70.19,70.83,70.1,70.82,150600.0,60.2701,60.8196,60.1928,60.8111,150600.0
2017-12-27 10:00:00,70.83,70.97,70.77,70.93,222199.0,60.8196,60.9399,60.7681,60.9055,222199.0
2017-12-27 10:30:00,70.94,70.96,70.6,70.75,87532.0,60.9141,60.9313,60.6222,60.751,87532.0
2017-12-27 11:00:00,70.75,70.77,70.58,70.77,80382.0,60.751,60.7681,60.605,60.7681,80382.0
2017-12-27 11:30:00,70.77,70.88,70.49,70.79,102223.0,60.7681,60.8626,60.5277,60.7853,102223.0
2017-12-27 12:00:00,70.79,70.89,70.76,70.78,51591.0,60.7853,60.8712,60.7595,60.7767,51591.0
2017-12-27 12:30:00,70.78,70.82,70.72,70.8,58003.0,60.7767,60.8111,60.7252,60.7939,58003.0
2017-12-27 13:00:00,70.8,70.88,70.78,70.81,74318.0,60.7939,60.8626,60.7767,60.8025,74318.0
2017-12-27 13:30:00,70.82,70.83,70.74,70.81,47187.0,60.8111,60.8196,60.7424,60.8025,47187.0
2017-12-27 14:00:00,70.8,70.82,70.67,70.73,52957.0,60.7939,60.8111,60.6823,60.7338,52957.0
2017-12-27 14:30:00,70.72,70.79,70.71,70.77,64480.0,60.7252,60.7853,60.7166,60.7681,64480.0
2017-12-27 15:00:00,70.76,70.81,70.68,70.68,89488.0,60.7595,60.8025,60.6908,60.6908,89488.0
2017-12-27 15:30:00,70.68,70.89,70.68,70.84,307636.0,60.6908,60.8712,60.6908,60.8282,307636.0
2017-12-28 09:30:00,70.61,70.86,70.32,70.36,157161.0,60.6307,60.8454,60.3817,60.4161,157161.0
2017-12-28 10:00:00,70.39,70.56,70.38,70.53,60274.0,60.4418,60.5878,60.4332,60.562,60274.0
2017-12-28 10:30:00,70.54,70.65,70.47,70.59,49615.0,60.5706,60.6651,60.5105,60.6136,49615.0
2017-12-28 11:00:00,70.59,70.6,70.38,70.52,35074.0,60.6136,60.6222,60.4332,60.5535,35074.0
2017-12-28 11:30:00,70.51,70.56,70.29,70.3,52557.0,60.5449,60.5878,60.356,60.3646,52557.0
2017-12-28 12:00:00,70.29,70.35,70.19,70.28,85453.0,60.356,60.4075,60.2701,60.3474,85453.0
2017-12-28 12:30:00,70.29,70.29,70.2,70.23,40858.0,60.356,60.356,60.2787,60.3044,40858.0
2017-12-28 13:00:00,70.23,70.25,70.17,70.19,40389.0,60.3044,60.3216,60.2529,60.2701,40389.0
2017-12-28 13:30:00,70.2,70.26,70.11,70.19,68106.0,60.2787,60.3302,60.2014,60.2701,68106.0
2017-12-28 14:00:00,70.2,70.2,70.07,70.12,45927.0,60.2787,60.2787,60.1671,60.21,45927.0
2017-12-28 14:30:00,70.12,70.13,70.0,70.01,50339.0,60.21,60.2186,60.107,60.1155,50339.0
2017-12-28 15:00:00,70.02,70.05,69.91,69.92,95184.0,60.1241,60.1499,60.0297,60.0383,95184.0
2017-12-28 15:30:00,69.92,70.0,69.92,69.97,257529.0,60.0383,60.107,60.0383,60.0812,257529.0
2017-12-29 09:30:00,69.98,70.0,69.61,69.63,127790.0,60.0898,60.107,59.7721,59.7892,127790.0
2017-12-29 10:00:00,69.62,69.79,69.52,69.79,129301.0,59.7807,59.9266,59.6948,59.9266,129301.0
2017-12-29 10:30:00,69.79,69.86,69.46,69.64,135215.0,59.9266,59.9867,59.6433,59.7978,135215.0
2017-12-29 11:00:00,69.64,69.7,69.55,69.7,96045.0,59.7978,59.8493,59.7205,59.8493,96045.0
2017-12-29 11:30:00,69.72,69.85,69.61,69.8,100825.0,59.8665,59.9781,59.7721,59.9352,100825.0
2017-12-29 12:00:00,69.8,69.91,69.76,69.8,62681.0,59.9352,60.0297,59.9009,59.9352,62681.0
2017-12-29 12:30:00,69.79,69.88,69.78,69.83,47000.0,59.9266,60.0039,59.918,59.961,47000.0
2017-12-29 13:00:00,69.83,69.88,69.77,69.88,63221.0,59.961,60.0039,59.9095,60.0039,63221.0
2017-12-29 13:30:00,69.87,69.88,69.56,69.57,96652.0,59.9953,60.0039,59.7291,59.7377,96652.0
2017-12-29 14:00:00,69.57,69.73,69.53,69.59,115212.0,59.7377,59.8751,59.7034,59.7549,115212.0
2017-12-29 14:30:00,69.59,69.67,69.57,69.61,100919.0,59.7549,59.8236,59.7377,59.7721,100919.0
2017-12-29 15:00:00,69.61,69.68,69.54,69.64,148790.0,59.7721,59.8322,59.712,59.7978,148790.0
2017-12-29 15:30:00,69.65,69.67,69.48,69.49,315150.0,59.8064,59.8236,59.6604,59.669,315150.0
2018-01-02 09:30:00,69.0,69.44,68.5,69.41,470066.0,59.2483,59.6261,58.8189,59.6003,470066.0
2018-01-02 10:00:00,69.41,69.86,69.39,69.47,249374.0,59.6003,59.9867,59.5832,59.6519,249374.0
2018-01-02 10:30:00,69.49,69.64,69.42,69.44,145275.0,59.669,59.7978,59.6089,59.6261,145275.0
2018-01-02 11:00:00,69.44,69.5,69.1,69.21,151822.0,59.6261,59.6776,59.3341,59.4286,151822.0
2018-01-02 11:30:00,69.21,69.21,69.03,69.14,132226.0,59.4286,59.4286,59.274,59.3685,132226.0
2018-01-02 12:00:00,69.14,69.17,68.88,68.9,165642.0,59.3685,59.3943,59.1452,59.1624,165642.0
2018-01-02 12:30:00,68.91,69.08,68.88,68.96,129261.0,59.171,59.317,59.1452,59.2139,129261.0
2018-01-02 13:00:00,68.97,69.19,68.94,69.11,91361.0,59.2225,59.4114,59.1968,59.3427,91361.0
2018-01-02 13:30:00,69.12,69.12,68.97,69.12,98638.0,59.3513,59.3513,59.2225,59.3513,98638.0
2018-01-02 14:00:00,69.13,69.31,69.12,69.25,120171.0,59.3599,59.5145,59.3513,59.4629,120171.0
2018-01-02 14:30:00,69.25,69.31,69.19,69.28,88172.0,59.4629,59.5145,59.4114,59.4887,88172.0
2018-01-02 15:00:00,69.27,69.33,69.2,69.31,94337.0,59.4801,59.5316,59.42,59.5145,94337.0
2018-01-02 15:30:00,69.31,69.33,69.11,69.11,416360.0,59.5145,59.5316,59.3427,59.3427,416360.0
2018-01-03 09:30:00,69.12,69.22,68.63,68.63,242936.0,59.3513,59.4372,58.9306,58.9306,242936.0
2018-01-03 10:00:00,68.63,68.64,68.23,68.23,268845.0,58.9306,58.9392,58.5871,58.5871,268845.0
2018-01-03 10:30:00,68.24,68.25,67.74,67.76,476614.0,58.5957,58.6043,58.1664,58.1835,476614.0
2018-01-03 11:00:00,67.76,67.93,67.7,67.81,283829.0,58.1835,58.3295,58.132,58.2265,283829.0
2018-01-03 11:30:00,67.81,67.87,67.58,67.78,315568.0,58.2265,58.278,58.029,58.2007,315568.0
2018-01-03 12:00:00,67.78,67.93,67.67,67.8,234105.0,58.2007,58.3295,58.1062,58.2179,234105.0
2018-01-03 12:30:00,67.8,67.86,67.74,67.8,321010.0,58.2179,58.2694,58.1664,58.2179,321010.0
2018-01-03 13:00:00,67.81,68.2,67.77,68.17,322881.0,58.2265,58.5613,58.1921,58.5356,322881.0
2018-01-03 13:30:00,68.17,68.22,67.98,68.07,146011.0,58.5356,58.5785,58.3724,58.4497,146011.0
2018-01-03 14:00:00,68.06,68.13,67.92,68.07,214138.0,58.4411,58.5012,58.3209,58.4497,214138.0
2018-01-03 14:30:00,68.09,68.39,68.08,68.25,376888.0,58.4669,58.7245,58.4583,58.6043,376888.0
2018-01-03 15:00:00,68.25,68.33,68.1,68.3,286753.0,58.6043,58.673,58.4755,58.6472,286753.0
2018-01-03 15:30:00,68.3,68.39,68.25,68.31,469706.0,58.6472,58.7245,58.6043,58.6558,469706.0
2018-01-04 09:30:00,68.67,68.88,68.12,68.47,294820.0,58.9649,59.1452,58.4926,58.7932,294820.0
2018-01-04 10:00:00,68.47,68.55,68.25,68.25,322104.0,58.7932,58.8619,58.6043,58.6043,322104.0
2018-01-04 10:30:00,68.25,68.4,68.02,68.02,330023.0,58.6043,58.7331,58.4068,58.4068,330023.0
2018-01-04 11:00:00,68.05,68.12,67.94,68.02,162714.0,58.4325,58.4926,58.3381,58.4068,162714.0
2018-01-04 11:30:00,68.01,68.23,67.97,68.22,136539.0,58.3982,58.5871,58.3638,58.5785,136539.0
2018-01-04 12:00:00,68.22,68.24,68.04,68.11,126625.0,58.5785,58.5957,58.424,58.4841,126625.0
2018-01-04 12:30:00,68.11,68.23,67.94,68.0,146328.0,58.4841,58.5871,58.3381,58.3896,146328.0
2018-01-04 13:00:00,68.0,68.21,67.99,68.14,134674.0,58.3896,58.5699,58.381,58.5098,134674.0
2018-01-04 13:30:00,68.13,68.27,68.1,68.15,128514.0,58.5012,58.6214,58.4755,58.5184,128514.0
2018-01-04 14:00:00,68.15,68.15,68.06,68.09,118143.0,58.5184,58.5184,58.4411,58.4669,118143.0
2018-01-04 14:30:00,68.09,68.15,68.01,68.06,152206.0,58.4669,58.5184,58.3982,58.4411,152206.0
2018-01-04 15:00:00,68.06,68.08,67.99,68.05,232944.0,58.4411,58.4583,58.381,58.4325,232944.0
2018-01-04 15:30:00,68.05,68.26,68.05,68.15,780949.0,58.4325,58.6129,58.4325,58.5184,780949.0
2018-01-05 09:30:00,68.71,68.93,68.26,68.9,576376.0,58.9993,59.1882,58.6129,59.1624,576376.0
2018-01-05 10:00:00,68.9,68.96,68.65,68.65,225575.0,59.1624,59.2139,58.9477,58.9477,225575.0
2018-01-05 10:30:00,68.65,68.68,68.47,68.61,137832.0,58.9477,58.9735,58.7932,58.9134,137832.0
2018-01-05 11:00:00,68.61,68.71,68.49,68.56,85890.0,58.9134,58.9993,58.8104,58.8705,85890.0
2018-01-05 11:30:00,68.55,68.57,68.44,68.49,101519.0,58.8619,58.8791,58.7674,58.8104,101519.0
2018-01-05 12:00:00,68.48,68.48,68.35,68.44,116014.0,58.8018,58.8018,58.6901,58.7674,116014.0
2018-01-05 12:30:00,68.43,68.44,68.17,68.24,207011.0,58.7588,58.7674,58.5356,58.5957,207011.0
2018-01-05 13:00:00,68.25,68.32,68.18,68.19,93734.0,58.6043,58.6644,58.5442,58.5528,93734.0
2018-01-05 13:30:00,68.19,68.3,68.18,68.26,90436.0,58.5528,58.6472,58.5442,58.6129,90436.0
2018-01-05 14:00:00,68.25,68.25,68.01,68.16,203859.0,58.6043,58.6043,58.3982,58.527,203859.0
2018-01-05 14:30:00,68.16,68.2,67.5,67.63,582545.0,58.527,58.5613,57.9603,58.0719,582545.0
2018-01-05 15:00:00,67.64,67.92,67.61,67.63,411911.0,58.0805,58.3209,58.0547,58.0719,411911.0
2018-01-05 15:30:00,67.63,67.96,67.61,67.93,415332.0,58.0719,58.3553,58.0547,58.3295,415332.0
2018-01-08 09:30:00,68.08,68.32,67.58,68.27,699118.0,58.4583,58.6644,58.029,58.6214,699118.0
2018-01-08 10:00:00,68.27,68.66,68.27,68.61,304103.0,58.6214,58.9563,58.6214,58.9134,304103.0
2018-01-08 10:30:00,68.61,68.61,68.23,68.3,166366.0,58.9134,58.9134,58.5871,58.6472,166366.0
2018-01-08 11:00:00,68.3,68.39,68.21,68.34,88182.0,58.6472,58.7245,58.5699,58.6816,88182.0
2018-01-08 11:30:00,68.33,68.42,68.15,68.17,96199.0,58.673,58.7503,58.5184,58.5356,96199.0
2018-01-08 12:00:00,68.17,68.38,68.16,68.31,88111.0,58.5356,58.7159,58.527,58.6558,88111.0
2018-01-08 12:30:00,68.31,68.45,68.29,68.44,71395.0,58.6558,58.776,58.6386,58.7674,71395.0
2018-01-08 13:00:00,68.44,68.45,68.33,68.43,71372.0,58.7674,58.776,58.673,58.7588,71372.0
2018-01-08 13:30:00,68.43,68.48,68.39,68.41,65205.0,58.7588,58.8018,58.7245,58.7417,65205.0
2018-01-08 14:00:00,68.4,68.41,68.24,68.24,126314.0,58.7331,58.7417,58.5957,58.5957,126314.0
2018-01-08 14:30:00,68.24,68.33,68.22,68.26,97041.0,58.5957,58.673,58.5785,58.6129,97041.0
2018-01-08 15:00:00,68.26,68.26,68.11,68.15,113897.0,58.6129,58.6129,58.4841,58.5184,113897.0
2018-01-08 15:30:00,68.15,68.16,67.99,67.99,337262.0,58.5184,58.527,58.381,58.381,337262.0
2018-01-09 09:30:00,69.0,69.49,68.7,69.22,538098.0,59.2483,59.669,58.9907,59.4372,538098.0
2018-01-09 10:00:00,69.21,69.57,69.06,69.45,269677.0,59.4286,59.7377,59.2998,59.6347,269677.0
2018-01-09 10:30:00,69.46,69.5,69.22,69.25,212019.0,59.6433,59.6776,59.4372,59.4629,212019.0
2018-01-09 11:00:00,69.25,69.41,69.19,69.2,168907.0,59.4629,59.6003,59.4114,59.42,168907.0
2018-01-09 11:30:00,69.19,69.3,69.14,69.3,93066.0,59.4114,59.5059,59.3685,59.5059,93066.0
2018-01-09 12:00:00,69.29,69.45,69.21,69.44,103804.0,59.4973,59.6347,59.4286,59.6261,103804.0
2018-01-09 12:30:00,69.44,69.45,69.35,69.37,67898.0,59.6261,59.6347,59.5488,59.566,67898.0
2018-01-09 13:00:00,69.37,69.5,69.37,69.49,82032.0,59.566,59.6776,59.566,59.669,82032.0
2018-01-09 13:30:00,69.48,69.5,69.4,69.49,129837.0,59.6604,59.6776,59.5917,59.669,129837.0
2018-01-09 14:00:00,69.49,69.6,69.48,69.51,149530.0,59.669,59.7635,59.6604,59.6862,149530.0
2018-01-09 14:30:00,69.51,69.63,69.5,69.63,117186.0,59.6862,59.7892,59.6776,59.7892,117186.0
2018-01-09 15:00:00,69.62,69.74,69.55,69.55,212283.0,59.7807,59.8837,59.7205,59.7205,212283.0
2018-01-09 15:30:00,69.55,69.66,69.49,69.51,397783.0,59.7205,59.815,59.669,59.6862,397783.0
2018-01-10 09:30:00,69.11,69.5,68.93,69.31,244943.0,59.3427,59.6776,59.1882,59.5145,244943.0
2018-01-10 10:00:00,69.31,69.44,69.14,69.42,240839.0,59.5145,59.6261,59.3685,59.6089,240839.0
2018-01-10 10:30:00,69.42,69.84,69.37,69.58,496919.0,59.6089,59.9696,59.566,59.7463,496919.0
2018-01-10 11:00:00,69.58,69.95,69.56,69.82,138506.0,59.7463,60.064,59.7291,59.9524,138506.0
2018-01-10 11:30:00,69.81,70.02,69.81,69.95,115705.0,59.9438,60.1241,59.9438,60.064,115705.0
2018-01-10 12:00:00,69.95,70.01,69.8,69.89,99906.0,60.064,60.1155,59.9352,60.0125,99906.0
2018-01-10 12:30:00,69.89,69.96,69.84,69.95,110200.0,60.0125,60.0726,59.9696,60.064,110200.0
2018-01-10 13:00:00,69.94,69.95,69.85,69.93,100206.0,60.0554,60.064,59.9781,60.0468,100206.0
2018-01-10 13:30:00,69.93,70.06,69.9,70.04,75504.0,60.0468,60.1585,60.0211,60.1413,75504.0
2018-01-10 14:00:00,70.05,70.06,69.84,69.89,89734.0,60.1499,60.1585,59.9696,60.0125,89734.0
2018-01-10 14:30:00,69.89,69.94,69.85,69.9,78944.0,60.0125,60.0554,59.9781,60.0211,78944.0
2018-01-10 15:00:00,69.9,69.94,69.86,69.88,92022.0,60.0211,60.0554,59.9867,60.0039,92022.0
2018-01-10 15:30:00,69.88,70.09,69.87,70.05,382393.0,60.0039,60.1842,59.9953,60.1499,382393.0
2018-01-11 09:30:00,70.25,70.27,69.8,69.89,206802.0,60.3216,60.3388,59.9352,60.0125,206802.0
2018-01-11 10:00:00,69.89,69.9,69.66,69.72,100959.0,60.0125,60.0211,59.815,59.8665,100959.0
2018-01-11 10:30:00,69.71,69.82,69.63,69.73,104536.0,59.8579,59.9524,59.7892,59.8751,104536.0
2018-01-11 11:00:00,69.73,69.99,69.68,69.94,263351.0,59.8751,60.0984,59.8322,60.0554,263351.0
2018-01-11 11:30:00,69.94,70.01,69.86,69.86,106654.0,60.0554,60.1155,59.9867,59.9867,106654.0
2018-01-11 12:00:00,69.86,69.88,69.73,69.77,71159.0,59.9867,60.0039,59.8751,59.9095,71159.0
2018-01-11 12:30:00,69.77,69.97,69.76,69.92,80440.0,59.9095,60.0812,59.9009,60.0383,80440.0
2018-01-11 13:00:00,69.93,70.02,69.92,69.99,81924.0,60.0468,60.1241,60.0383,60.0984,81924.0
2018-01-11 13:30:00,69.98,70.05,69.98,70.03,87275.0,60.0898,60.1499,60.0898,60.1327,87275.0
2018-01-11 14:00:00,70.02,70.23,70.02,70.19,226037.0,60.1241,60.3044,60.1241,60.2701,226037.0
2018-01-11 14:30:00,70.19,70.54,70.15,70.34,293250.0,60.2701,60.5706,60.2358,60.3989,293250.0
2018-01-11 15:00:00,70.34,70.5,70.33,70.44,176675.0,60.3989,60.5363,60.3903,60.4848,176675.0
2018-01-11 15:30:00,70.44,70.7,70.44,70.64,554097.0,60.4848,60.708,60.4848,60.6565,554097.0
2018-01-12 09:30:00,70.71,71.14,70.52,70.87,263733.0,60.7166,61.0858,60.5535,60.854,263733.0
2018-01-12 10:00:00,70.86,70.89,70.49,70.61,217139.0,60.8454,60.8712,60.5277,60.6307,217139.0
2018-01-12 10:30:00,70.63,70.75,70.54,70.6,112511.0,60.6479,60.751,60.5706,60.6222,112511.0
2018-01-12 11:00:00,70.61,70.69,70.53,70.63,106535.0,60.6307,60.6994,60.562,60.6479,106535.0
2018-01-12 11:30:00,70.62,70.71,70.57,70.67,160292.0,60.6393,60.7166,60.5964,60.6823,160292.0
2018-01-12 12:00:00,70.66,70.79,70.6,70.77,85237.0,60.6737,60.7853,60.6222,60.7681,85237.0
2018-01-12 12:30:00,70.77,71.03,70.73,71.01,120237.0,60.7681,60.9914,60.7338,60.9742,120237.0
2018-01-12 13:00:00,71.01,71.15,70.96,71.09,125790.0,60.9742,61.0944,60.9313,61.0429,125790.0
2018-01-12 13:30:00,71.11,71.25,71.06,71.19,214139.0,61.0601,61.1803,61.0171,61.1288,214139.0
2018-01-12 14:00:00,71.19,71.23,71.09,71.2,114795.0,61.1288,61.1631,61.0429,61.1374,114795.0
2018-01-12 14:30:00,71.2,71.23,71.02,71.09,127950.0,61.1374,61.1631,60.9828,61.0429,127950.0
2018-01-12 15:00:00,71.09,71.1,70.87,70.89,183591.0,61.0429,61.0515,60.854,60.8712,183591.0
2018-01-12 15:30:00,70.9,71.09,70.89,71.02,494479.0,60.8798,61.0429,60.8712,60.9828,494479.0
2018-01-16 09:30:00,73.16,73.98,73.08,73.29,993826.0,62.8203,63.5245,62.7517,62.932,993826.0
2018-01-16 10:00:00,73.29,73.54,73.09,73.27,588587.0,62.932,63.1466,62.7602,62.9148,588587.0
2018-01-16 10:30:00,73.27,73.27,72.75,72.82,265392.0,62.9148,62.9148,62.4683,62.5284,265392.0
2018-01-16 11:00:00,72.82,73.18,72.79,72.97,195843.0,62.5284,62.8375,62.5026,62.6572,195843.0
2018-01-16 11:30:00,72.98,72.99,72.63,72.63,175548.0,62.6658,62.6744,62.3653,62.3653,175548.0
2018-01-16 12:00:00,72.63,72.85,72.61,72.76,88957.0,62.3653,62.5542,62.3481,62.4769,88957.0
2018-01-16 12:30:00,72.77,72.89,72.75,72.78,110514.0,62.4855,62.5885,62.4683,62.4941,110514.0
2018-01-16 13:00:00,72.8,72.85,72.7,72.84,113668.0,62.5112,62.5542,62.4254,62.5456,113668.0
2018-01-16 13:30:00,72.84,72.95,72.66,72.68,137525.0,62.5456,62.64,62.391,62.4082,137525.0
2018-01-16 14:00:00,72.68,72.72,72.21,72.21,260494.0,62.4082,62.4425,62.0046,62.0046,260494.0
2018-01-16 14:30:00,72.22,72.42,72.06,72.4,204449.0,62.0132,62.1849,61.8758,62.1678,204449.0
2018-01-16 15:00:00,72.4,72.64,72.4,72.55,269310.0,62.1678,62.3738,62.1678,62.2966,269310.0
2018-01-16 15:30:00,72.55,72.85,72.51,72.68,641796.0,62.2966,62.5542,62.2622,62.4082,641796.0
2018-01-17 09:30:00,72.99,73.8,72.99,73.04,478189.0,62.6744,63.3699,62.6744,62.7173,478189.0
2018-01-17 10:00:00,73.02,73.2,72.88,73.2,228183.0,62.7001,62.8547,62.5799,62.8547,228183.0
2018-01-17 10:30:00,73.19,73.44,73.17,73.44,212011.0,62.8461,63.0608,62.8289,63.0608,212011.0
2018-01-17 11:00:00,73.44,73.72,73.37,73.65,232013.0,63.0608,63.3012,63.0007,63.2411,232013.0
2018-01-17 11:30:00,73.66,73.67,73.3,73.37,199780.0,63.2497,63.2583,62.9406,63.0007,199780.0
2018-01-17 12:00:00,73.38,73.39,73.13,73.34,184719.0,63.0093,63.0178,62.7946,62.9749,184719.0
2018-01-17 12:30:00,73.34,73.64,73.32,73.6,172768.0,62.9749,63.2325,62.9577,63.1982,172768.0
2018-01-17 13:00:00,73.59,73.69,73.54,73.67,163277.0,63.1896,63.2754,63.1466,63.2583,163277.0
2018-01-17 13:30:00,73.67,73.68,73.54,73.68,136116.0,63.2583,63.2669,63.1466,63.2669,136116.0
2018-01-17 14:00:00,73.69,73.79,73.67,73.73,176917.0,63.2754,63.3613,63.2583,63.3098,176917.0
2018-01-17 14:30:00,73.73,74.16,73.69,73.9,435403.0,63.3098,63.679,63.2754,63.4558,435403.0
2018-01-17 15:00:00,73.91,73.92,73.62,73.65,339024.0,63.4644,63.4729,63.2153,63.2411,339024.0
2018-01-17 15:30:00,73.66,73.75,73.51,73.51,615780.0,63.2497,63.327,63.1209,63.1209,615780.0
2018-01-18 09:30:00,73.53,74.01,73.06,73.91,333172.0,63.1381,63.5502,62.7345,63.4644,333172.0
2018-01-18 10:00:00,73.92,74.13,73.8,74.0,412680.0,63.4729,63.6533,63.3699,63.5416,412680.0
2018-01-18 10:30:00,74.02,74.23,73.85,73.9,308563.0,63.5588,63.7391,63.4128,63.4558,308563.0
2018-01-18 11:00:00,73.91,73.95,73.78,73.91,243268.0,63.4644,63.4987,63.3527,63.4644,243268.0
2018-01-18 11:30:00,73.92,74.08,73.89,74.08,163626.0,63.4729,63.6103,63.4472,63.6103,163626.0
2018-01-18 12:00:00,74.08,74.25,73.98,74.23,168041.0,63.6103,63.7563,63.5245,63.7391,168041.0
2018-01-18 12:30:00,74.23,74.23,74.05,74.06,138490.0,63.7391,63.7391,63.5846,63.5932,138490.0
2018-01-18 13:00:00,74.06,74.07,73.83,73.83,121123.0,63.5932,63.6017,63.3957,63.3957,121123.0
2018-01-18 13:30:00,73.84,74.23,73.82,74.06,217351.0,63.4042,63.7391,63.3871,63.5932,217351.0
2018-01-18 14:00:00,74.06,74.18,74.02,74.16,125538.0,63.5932,63.6962,63.5588,63.679,125538.0
2018-01-18 14:30:00,74.15,74.16,73.83,73.84,217384.0,63.6704,63.679,63.3957,63.4042,217384.0
2018-01-18 15:00:00,73.84,73.9,73.75,73.84,176223.0,63.4042,63.4558,63.327,63.4042,176223.0
2018-01-18 15:30:00,73.84,73.86,73.71,73.74,405162.0,63.4042,63.4214,63.2926,63.3184,405162.0
2018-01-19 09:30:00,73.82,74.49,73.78,74.26,366799.0,63.3871,63.9624,63.3527,63.7649,366799.0
2018-01-19 10:00:00,74.28,74.42,74.21,74.41,207002.0,63.7821,63.9023,63.722,63.8937,207002.0
2018-01-19 10:30:00,74.41,75.0,74.23,74.35,340340.0,63.8937,64.4003,63.7391,63.8422,340340.0
2018-01-19 11:00:00,74.35,74.67,74.35,74.66,162644.0,63.8422,64.1169,63.8422,64.1084,162644.0
2018-01-19 11:30:00,74.65,74.79,74.56,74.57,145341.0,64.0998,64.22,64.0225,64.0311,145341.0
2018-01-19 12:00:00,74.56,74.59,74.21,74.27,155929.0,64.0225,64.0482,63.722,63.7735,155929.0
2018-01-19 12:30:00,74.27,74.35,74.22,74.29,77375.0,63.7735,63.8422,63.7305,63.7906,77375.0
2018-01-19 13:00:00,74.28,74.34,74.23,74.24,134875.0,63.7821,63.8336,63.7391,63.7477,134875.0
2018-01-19 13:30:00,74.24,74.34,74.14,74.16,268236.0,63.7477,63.8336,63.6618,63.679,268236.0
2018-01-19 14:00:00,74.16,74.29,74.13,74.22,161018.0,63.679,63.7906,63.6533,63.7305,161018.0
2018-01-19 14:30:00,74.23,74.36,74.21,74.35,120571.0,63.7391,63.8508,63.722,63.8422,120571.0
2018-01-19 15:00:00,74.35,74.41,74.24,74.35,189413.0,63.8422,63.8937,63.7477,63.8422,189413.0
2018-01-19 15:30:00,74.35,74.57,74.34,74.51,539460.0,63.8422,64.0311,63.8336,63.9796,539460.0
2018-01-22 09:30:00,75.62,76.96,75.18,75.64,1041684.0,64.9327,66.0833,64.5549,64.9499,1041684.0
2018-01-22 10:00:00,75.64,75.67,75.15,75.41,465652.0,64.9499,64.9756,64.5291,64.7524,465652.0
2018-01-22 10:30:00,75.41,75.78,75.4,75.74,268730.0,64.7524,65.0701,64.7438,65.0357,268730.0
2018-01-22 11:00:00,75.73,76.1,75.71,75.94,355530.0,65.0271,65.3448,65.01,65.2075,355530.0
2018-01-22 11:30:00,75.93,76.12,75.85,76.08,208525.0,65.1989,65.362,65.1302,65.3277,208525.0
2018-01-22 12:00:00,76.07,76.6,76.05,76.34,406095.0,65.3191,65.7742,65.3019,65.5509,406095.0
2018-01-22 12:30:00,76.34,76.55,76.04,76.42,248354.0,65.5509,65.7312,65.2933,65.6196,248354.0
2018-01-22 13:00:00,76.41,76.65,76.39,76.56,227667.0,65.611,65.8171,65.5939,65.7398,227667.0
2018-01-22 13:30:00,76.55,76.71,76.55,76.63,277955.0,65.7312,65.8686,65.7312,65.7999,277955.0
2018-01-22 14:00:00,76.63,76.76,76.63,76.72,457175.0,65.7999,65.9116,65.7999,65.8772,457175.0
2018-01-22 14:30:00,76.72,76.97,76.69,76.94,703854.0,65.8772,66.0919,65.8515,66.0661,703854.0
2018-01-22 15:00:00,76.94,76.94,76.7,76.9,360868.0,66.0661,66.0661,65.86,66.0318,360868.0
2018-01-22 15:30:00,76.9,77.28,76.87,77.06,706098.0,66.0318,66.3581,66.006,66.1692,706098.0
2018-01-23 09:30:00,77.4,78.34,77.16,78.3,850230.0,66.4611,67.2683,66.255,67.2339,850230.0
2018-01-23 10:00:00,78.31,78.57,77.57,77.78,668484.0,67.2425,67.4658,66.6071,66.7874,668484.0
2018-01-23 10:30:00,77.8,77.88,77.55,77.87,281624.0,66.8046,66.8733,66.5899,66.8647,281624.0
2018-01-23 11:00:00,77.87,77.93,77.53,77.54,189529.0,66.8647,66.9162,66.5727,66.5813,189529.0
2018-01-23 11:30:00,77.54,77.8,77.51,77.6,170936.0,66.5813,66.8046,66.5556,66.6328,170936.0
2018-01-23 12:00:00,77.59,77.79,77.52,77.76,202602.0,66.6243,66.796,66.5642,66.7702,202602.0
2018-01-23 12:30:00,77.77,77.88,77.67,77.78,173658.0,66.7788,66.8733,66.693,66.7874,173658.0
2018-01-23 13:00:00,77.78,77.78,77.59,77.61,93514.0,66.7874,66.7874,66.6243,66.6414,93514.0
2018-01-23 13:30:00,77.62,77.63,77.26,77.35,199163.0,66.65,66.6586,66.3409,66.4182,199163.0
2018-01-23 14:00:00,77.35,77.45,77.29,77.41,125393.0,66.4182,66.504,66.3667,66.4697,125393.0
2018-01-23 14:30:00,77.41,77.62,77.38,77.6,151440.0,66.4697,66.65,66.4439,66.6328,151440.0
2018-01-23 15:00:00,77.59,77.67,77.49,77.58,256272.0,66.6243,66.693,66.5384,66.6157,256272.0
2018-01-23 15:30:00,77.58,77.68,77.54,77.66,611888.0,66.6157,66.7015,66.5813,66.6844,611888.0
2018-01-24 09:30:00,77.82,78.21,77.5,78.1,462413.0,66.8218,67.1566,66.547,67.0622,462413.0
2018-01-24 10:00:00,78.1,78.13,77.8,77.94,285973.0,67.0622,67.0879,66.8046,66.9248,285973.0
2018-01-24 10:30:00,77.97,78.56,77.95,78.19,293885.0,66.9506,67.4572,66.9334,67.1395,293885.0
2018-01-24 11:00:00,78.16,78.24,77.73,77.91,263312.0,67.1137,67.1824,66.7445,66.899,263312.0
2018-01-24 11:30:00,77.9,77.9,77.44,77.6,278794.0,66.8904,66.8904,66.4955,66.6328,278794.0
2018-01-24 12:00:00,77.6,77.75,77.5,77.67,218399.0,66.6328,66.7616,66.547,66.693,218399.0
2018-01-24 12:30:00,77.66,77.82,77.47,77.51,216431.0,66.6844,66.8218,66.5212,66.5556,216431.0
2018-01-24 13:00:00,77.51,77.56,77.23,77.39,200929.0,66.5556,66.5985,66.3151,66.4525,200929.0
2018-01-24 13:30:00,77.39,77.89,77.39,77.73,275809.0,66.4525,66.8819,66.4525,66.7445,275809.0
2018-01-24 14:00:00,77.74,77.75,77.32,77.37,535882.0,66.7531,66.7616,66.3924,66.4354,535882.0
2018-01-24 14:30:00,77.37,77.61,77.28,77.5,402613.0,66.4354,66.6414,66.3581,66.547,402613.0
2018-01-24 15:00:00,77.5,77.69,77.48,77.6,560293.0,66.547,66.7101,66.5298,66.6328,560293.0
2018-01-24 15:30:00,77.6,77.84,77.42,77.45,846376.0,66.6328,66.8389,66.4783,66.504,846376.0
2018-01-25 09:30:00,77.35,77.5,74.83,75.01,1286161.0,66.4182,66.547,64.2543,64.4089,1286161.0
2018-01-25 10:00:00,75.01,76.3,74.7,76.16,1185008.0,64.4089,65.5166,64.1427,65.3964,1185008.0
2018-01-25 10:30:00,76.15,76.61,75.86,76.32,522098.0,65.3878,65.7828,65.1388,65.5337,522098.0
2018-01-25 11:00:00,76.33,76.34,75.61,75.72,354439.0,65.5423,65.5509,64.9241,65.0185,354439.0
2018-01-25 11:30:00,75.72,76.17,75.65,75.96,248841.0,65.0185,65.4049,64.9584,65.2246,248841.0
2018-01-25 12:00:00,75.96,76.02,75.86,75.93,196487.0,65.2246,65.2761,65.1388,65.1989,196487.0
2018-01-25 12:30:00,75.94,76.55,75.83,76.49,271218.0,65.2075,65.7312,65.113,65.6797,271218.0
2018-01-25 13:00:00,76.49,76.5,76.31,76.42,141310.0,65.6797,65.6883,65.5252,65.6196,141310.0
2018-01-25 13:30:00,76.42,76.43,76.21,76.34,134686.0,65.6196,65.6282,65.4393,65.5509,134686.0
2018-01-25 14:00:00,76.35,76.43,75.76,75.81,265799.0,65.5595,65.6282,65.0529,65.0958,265799.0
2018-01-25 14:30:00,75.79,75.82,75.27,75.42,314728.0,65.0787,65.1044,64.6321,64.7609,314728.0
2018-01-25 15:00:00,75.44,75.54,75.36,75.42,332669.0,64.7781,64.864,64.7094,64.7609,332669.0
2018-01-25 15:30:00,75.41,75.41,75.2,75.36,963856.0,64.7524,64.7524,64.572,64.7094,963856.0
2018-01-26 09:30:00,75.8,76.09,75.18,75.4,698983.0,65.0872,65.3363,64.5549,64.7438,698983.0
2018-01-26 10:00:00,75.4,75.48,74.96,75.31,586847.0,64.7438,64.8125,64.366,64.6665,586847.0
2018-01-26 10:30:00,75.28,75.5,75.15,75.2,437067.0,64.6407,64.8296,64.5291,64.572,437067.0
2018-01-26 11:00:00,75.19,75.5,75.19,75.33,385638.0,64.5635,64.8296,64.5635,64.6837,385638.0
2018-01-26 11:30:00,75.32,75.51,75.25,75.31,327144.0,64.6751,64.8382,64.615,64.6665,327144.0
2018-01-26 12:00:00,75.31,75.47,74.52,75.25,1007604.0,64.6665,64.8039,63.9881,64.615,1007604.0
2018-01-26 12:30:00,75.27,75.41,75.07,75.17,656985.0,64.6321,64.7524,64.4604,64.5463,656985.0
2018-01-26 13:00:00,75.19,75.67,75.04,75.37,589987.0,64.5635,64.9756,64.4347,64.718,589987.0
2018-01-26 13:30:00,75.37,75.5,75.28,75.38,272046.0,64.718,64.8296,64.6407,64.7266,272046.0
2018-01-26 14:00:00,75.39,75.47,75.2,75.38,277606.0,64.7352,64.8039,64.572,64.7266,277606.0
2018-01-26 14:30:00,75.38,75.38,75.11,75.12,270607.0,64.7266,64.7266,64.4948,64.5033,270607.0
2018-01-26 15:00:00,75.11,75.37,75.03,75.34,439619.0,64.4948,64.718,64.4261,64.6923,439619.0
2018-01-26 15:30:00,75.34,75.54,75.21,75.5,1228471.0,64.6923,64.864,64.5806,64.8296,1228471.0
2018-01-29 09:30:00,75.27,77.24,75.13,77.07,923695.0,64.6321,66.3237,64.5119,66.1778,923695.0
2018-01-29 10:00:00,77.07,77.58,76.93,77.56,610461.0,66.1778,66.6157,66.0575,66.5985,610461.0
2018-01-29 10:30:00,77.54,77.63,77.08,77.43,351283.0,66.5813,66.6586,66.1863,66.4869,351283.0
2018-01-29 11:00:00,77.45,78.22,77.2,77.97,561469.0,66.504,67.1652,66.2894,66.9506,561469.0
2018-01-29 11:30:00,77.97,78.75,77.93,78.64,800983.0,66.9506,67.6203,66.9162,67.5259,800983.0
2018-01-29 12:00:00,78.66,79.64,78.56,79.63,812077.0,67.543,68.3845,67.4572,68.3759,812077.0
2018-01-29 12:30:00,79.63,79.67,79.17,79.19,627161.0,68.3759,68.4103,67.981,67.9981,627161.0
2018-01-29 13:00:00,79.2,79.73,79.12,79.51,496927.0,68.0067,68.4618,67.938,68.2729,496927.0
2018-01-29 13:30:00,79.51,79.78,79.26,79.32,491255.0,68.2729,68.5047,68.0582,68.1098,491255.0
2018-01-29 14:00:00,79.32,79.84,79.3,79.64,383058.0,68.1098,68.5563,68.0926,68.3845,383058.0
2018-01-29 14:30:00,79.64,79.69,79.25,79.44,498491.0,68.3845,68.4275,68.0497,68.2128,498491.0
2018-01-29 15:00:00,79.45,79.52,79.29,79.31,456136.0,68.2214,68.2815,68.084,68.1012,456136.0
2018-01-29 15:30:00,79.3,79.44,79.03,79.04,913596.0,68.0926,68.2128,67.8607,67.8693,913596.0
2018-01-30 09:30:00,78.49,79.19,77.9,78.26,697585.0,67.3971,67.9981,66.8904,67.1996,697585.0
2018-01-30 10:00:00,78.31,78.88,78.28,78.8,521253.0,67.2425,67.7319,67.2167,67.6633,521253.0
2018-01-30 10:30:00,78.85,79.34,78.76,79.3,609171.0,67.7062,68.1269,67.6289,68.0926,609171.0
2018-01-30 11:00:00,79.31,79.59,79.13,79.19,330111.0,68.1012,68.3416,67.9466,67.9981,330111.0
2018-01-30 11:30:00,79.19,79.5,79.15,79.26,873679.0,67.9981,68.2643,67.9638,68.0582,873679.0
2018-01-30 12:00:00,79.26,79.31,78.78,78.8,425882.0,68.0582,68.1012,67.6461,67.6633,425882.0
2018-01-30 12:30:00,78.8,78.95,78.78,78.89,235628.0,67.6633,67.7921,67.6461,67.7405,235628.0
2018-01-30 13:00:00,78.88,78.88,78.53,78.72,212428.0,67.7319,67.7319,67.4314,67.5946,212428.0
2018-01-30 13:30:00,78.71,79.19,78.71,79.06,235226.0,67.586,67.9981,67.586,67.8865,235226.0
2018-01-30 14:00:00,79.02,79.1,78.87,78.9,351783.0,67.8522,67.9209,67.7234,67.7491,351783.0
2018-01-30 14:30:00,78.91,78.94,78.23,78.27,824147.0,67.7577,67.7835,67.1738,67.2082,824147.0
2018-01-30 15:00:00,78.32,78.54,78.29,78.43,344377.0,67.2511,67.44,67.2253,67.3455,344377.0
2018-01-30 15:30:00,78.44,78.64,78.36,78.38,604718.0,67.3541,67.5259,67.2854,67.3026,604718.0
2018-01-31 09:30:00,78.96,79.22,77.83,78.1,555229.0,67.8006,68.0239,66.8303,67.0622,555229.0
2018-01-31 10:00:00,78.11,78.69,78.04,78.45,582397.0,67.0708,67.5688,67.0107,67.3627,582397.0
2018-01-31 10:30:00,78.44,78.44,77.88,77.92,234643.0,67.3541,67.3541,66.8733,66.9076,234643.0
2018-01-31 11:00:00,77.91,78.19,77.88,78.02,106981.0,66.899,67.1395,66.8733,66.9935,106981.0
2018-01-31 11:30:00,78.02,78.08,77.57,77.66,221170.0,66.9935,67.045,66.6071,66.6844,221170.0
2018-01-31 12:00:00,77.66,77.79,77.61,77.73,107542.0,66.6844,66.796,66.6414,66.7445,107542.0
2018-01-31 12:30:00,77.73,77.75,77.59,77.66,140508.0,66.7445,66.7616,66.6243,66.6844,140508.0
2018-01-31 13:00:00,77.67,77.78,77.61,77.74,58938.0,66.693,66.7874,66.6414,66.7531,58938.0
2018-01-31 13:30:00,77.74,77.76,77.55,77.61,58591.0,66.7531,66.7702,66.5899,66.6414,58591.0
2018-01-31 14:00:00,77.61,77.7,77.26,77.37,164389.0,66.6414,66.7187,66.3409,66.4354,164389.0
2018-01-31 14:30:00,77.35,77.49,77.26,77.44,190228.0,66.4182,66.5384,66.3409,66.4955,190228.0
2018-01-31 15:00:00,77.44,77.5,77.14,77.35,297103.0,66.4955,66.547,66.2379,66.4182,297103.0
2018-01-31 15:30:00,77.34,77.69,77.34,77.53,561338.0,66.4096,66.7101,66.4096,66.5727,561338.0
2018-02-01 09:30:00,77.64,79.28,77.2,77.95,902733.0,66.6672,68.0754,66.2894,66.9334,902733.0
2018-02-01 10:00:00,77.98,78.27,77.42,77.49,335210.0,66.9591,67.2082,66.4783,66.5384,335210.0
2018-02-01 10:30:00,77.5,78.08,77.48,77.93,126188.0,66.547,67.045,66.5298,66.9162,126188.0
2018-02-01 11:00:00,77.94,78.08,77.89,78.01,92392.0,66.9248,67.045,66.8819,66.9849,92392.0
2018-02-01 11:30:00,78.02,78.37,78.02,78.26,116617.0,66.9935,67.294,66.9935,67.1996,116617.0
2018-02-01 12:00:00,78.26,78.32,77.99,78.01,116400.0,67.1996,67.2511,66.9677,66.9849,116400.0
2018-02-01 12:30:00,78.02,78.23,77.9,78.19,76097.0,66.9935,67.1738,66.8904,67.1395,76097.0
2018-02-01 13:00:00,78.18,78.65,78.15,78.64,385204.0,67.1309,67.5345,67.1051,67.5259,385204.0
2018-02-01 13:30:00,78.65,78.65,78.06,78.21,522000.0,67.5345,67.5345,67.0278,67.1566,522000.0
2018-02-01 14:00:00,78.21,78.31,77.97,78.09,131753.0,67.1566,67.2425,66.9506,67.0536,131753.0
2018-02-01 14:30:00,78.09,78.44,78.0,78.39,672859.0,67.0536,67.3541,66.9763,67.3112,672859.0
2018-02-01 15:00:00,78.38,78.4,78.18,78.18,233368.0,67.3026,67.3198,67.1309,67.1309,233368.0
2018-02-01 15:30:00,78.16,78.35,78.06,78.21,377594.0,67.1137,67.2769,67.0278,67.1566,377594.0
2018-02-02 09:30:00,76.71,77.02,75.87,76.93,468604.0,65.8686,66.1348,65.1473,66.0575,468604.0
2018-02-02 10:00:00,76.85,76.86,76.13,76.4,289130.0,65.9888,65.9974,65.3706,65.6024,289130.0
2018-02-02 10:30:00,76.38,76.87,76.23,76.85,425022.0,65.5853,66.006,65.4565,65.9888,425022.0
2018-02-02 11:00:00,76.88,76.9,76.47,76.56,94064.0,66.0146,66.0318,65.6625,65.7398,94064.0
2018-02-02 11:30:00,76.59,76.84,76.45,76.62,104233.0,65.7656,65.9803,65.6454,65.7914,104233.0
2018-02-02 12:00:00,76.62,76.89,76.6,76.67,164478.0,65.7914,66.0232,65.7742,65.8343,164478.0
2018-02-02 12:30:00,76.68,76.9,76.64,76.68,77053.0,65.8429,66.0318,65.8085,65.8429,77053.0
2018-02-02 13:00:00,76.65,76.67,76.4,76.51,87444.0,65.8171,65.8343,65.6024,65.6969,87444.0
2018-02-02 13:30:00,76.51,76.56,76.16,76.25,108101.0,65.6969,65.7398,65.3964,65.4736,108101.0
2018-02-02 14:00:00,76.27,76.27,75.82,75.87,175936.0,65.4908,65.4908,65.1044,65.1473,175936.0
2018-02-02 14:30:00,75.87,75.99,75.37,75.43,257805.0,65.1473,65.2504,64.718,64.7695,257805.0
2018-02-02 15:00:00,75.41,75.66,75.26,75.43,249050.0,64.7524,64.967,64.6236,64.7695,249050.0
2018-02-02 15:30:00,75.42,75.5,75.1,75.12,622184.0,64.7609,64.8296,64.4862,64.5033,622184.0
2018-02-05 09:30:00,74.69,75.25,74.03,75.23,394862.0,64.1341,64.615,63.5674,64.5978,394862.0
2018-02-05 10:00:00,75.22,75.49,75.11,75.36,348026.0,64.5892,64.8211,64.4948,64.7094,348026.0
2018-02-05 10:30:00,75.37,75.47,74.97,75.33,169266.0,64.718,64.8039,64.3745,64.6837,169266.0
2018-02-05 11:00:00,75.33,75.45,74.77,74.88,339233.0,64.6837,64.7867,64.2028,64.2973,339233.0
2018-02-05 11:30:00,74.86,74.91,74.45,74.73,405965.0,64.2801,64.323,63.928,64.1685,405965.0
2018-02-05 12:00:00,74.74,74.81,74.14,74.25,296466.0,64.177,64.2372,63.6618,63.7563,296466.0
2018-02-05 12:30:00,74.25,74.38,74.09,74.13,230794.0,63.7563,63.8679,63.6189,63.6533,230794.0
2018-02-05 13:00:00,74.12,74.12,73.07,73.55,660898.0,63.6447,63.6447,62.7431,63.1552,660898.0
2018-02-05 13:30:00,73.54,73.99,73.32,73.98,277772.0,63.1466,63.533,62.9577,63.5245,277772.0
2018-02-05 14:00:00,73.96,73.98,73.45,73.53,246520.0,63.5073,63.5245,63.0694,63.1381,246520.0
2018-02-05 14:30:00,73.52,73.52,72.89,72.96,250709.0,63.1295,63.1295,62.5885,62.6486,250709.0
2018-02-05 15:00:00,72.95,73.17,71.94,73.05,679099.0,62.64,62.8289,61.7728,62.7259,679099.0
2018-02-05 15:30:00,73.07,73.09,72.32,72.38,859847.0,62.7431,62.7602,62.0991,62.1506,859847.0
2018-02-06 09:30:00,71.1,74.25,70.55,73.49,737956.0,61.0515,63.7563,60.5792,63.1037,737956.0
2018-02-06 10:00:00,73.5,73.97,72.73,73.03,657809.0,63.1123,63.5159,62.4511,62.7087,657809.0
2018-02-06 10:30:00,73.07,73.34,72.48,72.97,304628.0,62.7431,62.9749,62.2365,62.6572,304628.0
2018-02-06 11:00:00,72.99,73.31,72.78,73.01,332515.0,62.6744,62.9492,62.4941,62.6915,332515.0
2018-02-06 11:30:00,73.0,73.5,72.97,73.26,404255.0,62.683,63.1123,62.6572,62.9062,404255.0
2018-02-06 12:00:00,73.28,73.83,73.28,73.8,281373.0,62.9234,63.3957,62.9234,63.3699,281373.0
2018-02-06 12:30:00,73.81,74.14,73.42,73.62,332313.0,63.3785,63.6618,63.0436,63.2153,332313.0
2018-02-06 13:00:00,73.6,73.68,73.39,73.56,246870.0,63.1982,63.2669,63.0178,63.1638,246870.0
2018-02-06 13:30:00,73.55,73.59,73.08,73.17,251385.0,63.1552,63.1896,62.7517,62.8289,251385.0
2018-02-06 14:00:00,73.16,73.31,72.84,72.99,143186.0,62.8203,62.9492,62.5456,62.6744,143186.0
2018-02-06 14:30:00,73.01,74.1,72.94,74.08,223037.0,62.6915,63.6275,62.6314,63.6103,223037.0
2018-02-06 15:00:00,74.05,74.15,73.6,73.91,383467.0,63.5846,63.6704,63.1982,63.4644,383467.0
2018-02-06 15:30:00,73.92,74.4,73.8,74.13,840792.0,63.4729,63.8851,63.3699,63.6533,840792.0
2018-02-07 09:30:00,74.26,74.7,73.74,73.9,304727.0,63.7649,64.1427,63.3184,63.4558,304727.0
2018-02-07 10:00:00,73.82,74.39,73.44,74.28,506785.0,63.3871,63.8765,63.0608,63.7821,506785.0
2018-02-07 10:30:00,74.26,74.53,74.11,74.23,364403.0,63.7649,63.9967,63.6361,63.7391,364403.0
2018-02-07 11:00:00,74.25,74.74,74.25,74.44,211154.0,63.7563,64.177,63.7563,63.9194,211154.0
2018-02-07 11:30:00,74.42,74.44,73.95,74.24,166030.0,63.9023,63.9194,63.4987,63.7477,166030.0
2018-02-07 12:00:00,74.24,74.29,73.85,73.92,130928.0,63.7477,63.7906,63.4128,63.4729,130928.0
2018-02-07 12:30:00,73.94,74.03,73.68,73.74,109371.0,63.4901,63.5674,63.2669,63.3184,109371.0
2018-02-07 13:00:00,73.77,73.89,73.2,73.53,92001.0,63.3441,63.4472,62.8547,63.1381,92001.0
2018-02-07 13:30:00,73.53,73.96,73.44,73.83,158941.0,63.1381,63.5073,63.0608,63.3957,158941.0
2018-02-07 14:00:00,73.77,74.22,73.56,74.22,235473.0,63.3441,63.7305,63.1638,63.7305,235473.0
2018-02-07 14:30:00,74.23,74.3,73.66,73.71,217321.0,63.7391,63.7992,63.2497,63.2926,217321.0
2018-02-07 15:00:00,73.73,73.94,73.71,73.84,208081.0,63.3098,63.4901,63.2926,63.4042,208081.0
2018-02-07 15:30:00,73.84,73.96,73.39,73.43,519260.0,63.4042,63.5073,63.0178,63.0522,519260.0
2018-02-08 09:30:00,74.1,74.23,73.15,73.39,249907.0,63.6275,63.7391,62.8118,63.0178,249907.0
2018-02-08 10:00:00,73.41,73.56,72.59,72.68,505260.0,63.035,63.1638,62.3309,62.4082,505260.0
2018-02-08 10:30:00,72.68,72.8,71.98,72.15,318644.0,62.4082,62.5112,61.8071,61.9531,318644.0
2018-02-08 11:00:00,72.16,72.39,71.9,72.09,332564.0,61.9617,62.1592,61.7384,61.9016,332564.0
2018-02-08 11:30:00,72.09,72.7,71.95,72.49,239645.0,61.9016,62.4254,61.7814,62.245,239645.0
2018-02-08 12:00:00,72.45,72.53,72.14,72.3,125525.0,62.2107,62.2794,61.9445,62.0819,125525.0
2018-02-08 12:30:00,72.28,72.52,71.82,72.07,202796.0,62.0647,62.2708,61.6697,61.8844,202796.0
2018-02-08 13:00:00,72.05,72.55,71.82,72.12,209129.0,61.8672,62.2966,61.6697,61.9273,209129.0
2018-02-08 13:30:00,72.06,72.68,72.04,72.46,217337.0,61.8758,62.4082,61.8586,62.2193,217337.0
2018-02-08 14:00:00,72.41,72.41,71.9,71.91,201719.0,62.1763,62.1763,61.7384,61.747,201719.0
2018-02-08 14:30:00,71.9,72.03,71.7,71.88,222283.0,61.7384,61.8501,61.5667,61.7213,222283.0
2018-02-08 15:00:00,71.9,72.14,71.58,72.0,320840.0,61.7384,61.9445,61.4636,61.8243,320840.0
2018-02-08 15:30:00,71.97,72.05,70.87,70.98,824607.0,61.7985,61.8672,60.854,60.9484,824607.0
2018-02-09 09:30:00,71.4,71.46,70.18,70.29,635108.0,61.3091,61.3606,60.2615,60.356,635108.0
2018-02-09 10:00:00,70.22,70.48,70.05,70.26,542687.0,60.2959,60.5191,60.1499,60.3302,542687.0
2018-02-09 10:30:00,70.27,70.31,68.62,69.31,918644.0,60.3388,60.3731,58.922,59.5145,918644.0
2018-02-09 11:00:00,69.27,69.64,68.59,68.9,323952.0,59.4801,59.7978,58.8962,59.1624,323952.0
2018-02-09 11:30:00,68.88,69.63,68.79,69.18,361473.0,59.1452,59.7892,59.068,59.4028,361473.0
2018-02-09 12:00:00,69.17,69.19,68.7,68.84,323357.0,59.3943,59.4114,58.9907,59.1109,323357.0
2018-02-09 12:30:00,68.83,69.31,68.74,69.28,252809.0,59.1023,59.5145,59.025,59.4887,252809.0
2018-02-09 13:00:00,69.28,69.28,68.57,68.67,184676.0,59.4887,59.4887,58.8791,58.9649,184676.0
2018-02-09 13:30:00,68.65,69.41,68.13,69.15,300653.0,58.9477,59.6003,58.5012,59.3771,300653.0
2018-02-09 14:00:00,69.16,70.68,69.15,70.23,243979.0,59.3857,60.6908,59.3771,60.3044,243979.0
2018-02-09 14:30:00,70.27,70.56,70.01,70.4,247503.0,60.3388,60.5878,60.1155,60.4504,247503.0
2018-02-09 15:00:00,70.4,70.6,69.66,70.5,292229.0,60.4504,60.6222,59.815,60.5363,292229.0
2018-02-09 15:30:00,70.48,71.62,70.41,70.99,730393.0,60.5191,61.498,60.459,60.957,730393.0
2018-02-12 09:30:00,71.85,72.59,71.51,71.94,347728.0,61.6955,62.3309,61.4035,61.7728,347728.0
2018-02-12 10:00:00,71.99,72.21,71.13,71.34,171088.0,61.8157,62.0046,61.0772,61.2576,171088.0
2018-02-12 10:30:00,71.35,71.52,70.93,70.99,198338.0,61.2662,61.4121,60.9055,60.957,198338.0
2018-02-12 11:00:00,70.99,71.46,70.97,71.28,125525.0,60.957,61.3606,60.9399,61.206,125525.0
2018-02-12 11:30:00,71.26,71.73,71.11,71.73,73631.0,61.1889,61.5925,61.0601,61.5925,73631.0
2018-02-12 12:00:00,71.7,72.11,71.48,72.05,176886.0,61.5667,61.9187,61.3778,61.8672,176886.0
2018-02-12 12:30:00,72.04,72.34,72.03,72.13,190662.0,61.8586,62.1162,61.8501,61.9359,190662.0
2018-02-12 13:00:00,72.17,72.36,72.0,72.03,87031.0,61.9703,62.1334,61.8243,61.8501,87031.0
2018-02-12 13:30:00,72.03,72.27,71.85,72.18,133885.0,61.8501,62.0561,61.6955,61.9789,133885.0
2018-02-12 14:00:00,72.19,72.23,72.02,72.16,82968.0,61.9874,62.0218,61.8415,61.9617,82968.0
2018-02-12 14:30:00,72.15,72.34,71.95,72.0,105905.0,61.9531,62.1162,61.7814,61.8243,105905.0
2018-02-12 15:00:00,72.01,72.16,71.86,71.89,88725.0,61.8329,61.9617,61.7041,61.7298,88725.0
2018-02-12 15:30:00,71.91,71.99,71.35,71.55,367371.0,61.747,61.8157,61.2662,61.4379,367371.0
2018-02-13 09:30:00,71.6,72.72,71.6,72.45,360054.0,61.4808,62.4425,61.4808,62.2107,360054.0
2018-02-13 10:00:00,72.46,72.98,72.31,72.48,267042.0,62.2193,62.6658,62.0905,62.2365,267042.0
2018-02-13 10:30:00,72.47,72.59,72.3,72.42,237128.0,62.2279,62.3309,62.0819,62.1849,237128.0
2018-02-13 11:00:00,72.41,72.52,72.29,72.31,553852.0,62.1763,62.2708,62.0733,62.0905,553852.0
2018-02-13 11:30:00,72.32,72.34,72.14,72.19,292581.0,62.0991,62.1162,61.9445,61.9874,292581.0
2018-02-13 12:00:00,72.21,72.62,72.19,72.49,143845.0,62.0046,62.3567,61.9874,62.245,143845.0
2018-02-13 12:30:00,72.48,72.5,72.25,72.38,98120.0,62.2365,62.2536,62.039,62.1506,98120.0
2018-02-13 13:00:00,72.36,72.87,72.35,72.79,98922.0,62.1334,62.5713,62.1248,62.5026,98922.0
2018-02-13 13:30:00,72.79,72.98,72.73,72.84,113163.0,62.5026,62.6658,62.4511,62.5456,113163.0
2018-02-13 14:00:00,72.84,73.17,72.81,72.99,122597.0,62.5456,62.8289,62.5198,62.6744,122597.0
2018-02-13 14:30:00,73.01,73.15,72.9,73.12,128724.0,62.6915,62.8118,62.5971,62.786,128724.0
2018-02-13 15:00:00,73.11,73.2,72.93,73.19,170017.0,62.7774,62.8547,62.6229,62.8461,170017.0
2018-02-13 15:30:00,73.18,73.25,72.97,73.15,417200.0,62.8375,62.8976,62.6572,62.8118,417200.0
2018-02-14 09:30:00,72.67,73.37,72.61,72.9,150776.0,62.3996,63.0007,62.3481,62.5971,150776.0
2018-02-14 10:00:00,72.9,73.87,72.75,73.65,209093.0,62.5971,63.43,62.4683,63.2411,209093.0
2018-02-14 10:30:00,73.63,74.02,73.56,73.74,207735.0,63.2239,63.5588,63.1638,63.3184,207735.0
2018-02-14 11:00:00,73.75,73.9,73.48,73.84,178230.0,63.327,63.4558,63.0951,63.4042,178230.0
2018-02-14 11:30:00,73.85,74.17,73.72,73.87,154110.0,63.4128,63.6876,63.3012,63.43,154110.0
2018-02-14 12:00:00,73.86,73.93,73.57,73.75,93965.0,63.4214,63.4815,63.1724,63.327,93965.0
2018-02-14 12:30:00,73.75,74.2,73.75,74.15,95540.0,63.327,63.7134,63.327,63.6704,95540.0
2018-02-14 13:00:00,74.16,74.36,74.13,74.29,95658.0,63.679,63.8508,63.6533,63.7906,95658.0
2018-02-14 13:30:00,74.28,74.58,74.28,74.58,102715.0,63.7821,64.0397,63.7821,64.0397,102715.0
2018-02-14 14:00:00,74.57,74.71,74.54,74.55,144570.0,64.0311,64.1513,64.0053,64.0139,144570.0
2018-02-14 14:30:00,74.56,74.61,74.3,74.4,183108.0,64.0225,64.0654,63.7992,63.8851,183108.0
2018-02-14 15:00:00,74.39,74.81,74.39,74.65,142297.0,63.8765,64.2372,63.8765,64.0998,142297.0
2018-02-14 15:30:00,74.64,74.64,74.36,74.47,388352.0,64.0912,64.0912,63.8508,63.9452,388352.0
2018-02-15 09:30:00,75.29,75.66,74.76,75.56,302741.0,64.6493,64.967,64.1942,64.8812,302741.0
2018-02-15 10:00:00,75.57,75.71,74.97,75.13,278215.0,64.8897,65.01,64.3745,64.5119,278215.0
2018-02-15 10:30:00,75.12,75.21,74.45,74.47,221170.0,64.5033,64.5806,63.928,63.9452,221170.0
2018-02-15 11:00:00,74.47,74.73,74.38,74.72,117494.0,63.9452,64.1685,63.8679,64.1599,117494.0
2018-02-15 11:30:00,74.7,74.87,74.6,74.74,89422.0,64.1427,64.2887,64.0568,64.177,89422.0
2018-02-15 12:00:00,74.79,74.85,74.64,74.82,80528.0,64.22,64.2715,64.0912,64.2457,80528.0
2018-02-15 12:30:00,74.81,74.85,74.66,74.73,85254.0,64.2372,64.2715,64.1084,64.1685,85254.0
2018-02-15 13:00:00,74.73,75.03,74.73,74.89,82042.0,64.1685,64.4261,64.1685,64.3059,82042.0
2018-02-15 13:30:00,74.89,74.89,74.68,74.72,71337.0,64.3059,64.3059,64.1255,64.1599,71337.0
2018-02-15 14:00:00,74.72,74.96,74.7,74.91,64030.0,64.1599,64.366,64.1427,64.323,64030.0
2018-02-15 14:30:00,74.91,75.0,74.8,74.86,71474.0,64.323,64.4003,64.2286,64.2801,71474.0
2018-02-15 15:00:00,74.86,74.98,74.74,74.76,112517.0,64.2801,64.3831,64.177,64.1942,112517.0
2018-02-15 15:30:00,74.76,74.85,74.64,74.84,257287.0,64.1942,64.2715,64.0912,64.2629,257287.0
2018-02-16 09:30:00,74.91,75.19,74.62,74.81,208277.0,64.323,64.5635,64.074,64.2372,208277.0
2018-02-16 10:00:00,74.84,75.24,74.67,75.15,128644.0,64.2629,64.6064,64.1169,64.5291,128644.0
2018-02-16 10:30:00,75.13,75.49,75.07,75.43,72330.0,64.5119,64.8211,64.4604,64.7695,72330.0
2018-02-16 11:00:00,75.4,75.55,75.24,75.24,76840.0,64.7438,64.8726,64.6064,64.6064,76840.0
2018-02-16 11:30:00,75.25,75.46,75.24,75.4,50007.0,64.615,64.7953,64.6064,64.7438,50007.0
2018-02-16 12:00:00,75.39,75.65,75.38,75.55,79267.0,64.7352,64.9584,64.7266,64.8726,79267.0
2018-02-16 12:30:00,75.55,75.81,75.37,75.42,142548.0,64.8726,65.0958,64.718,64.7609,142548.0
2018-02-16 13:00:00,75.42,75.49,75.07,75.13,80991.0,64.7609,64.8211,64.4604,64.5119,80991.0
2018-02-16 13:30:00,75.14,75.43,75.01,75.34,94235.0,64.5205,64.7695,64.4089,64.6923,94235.0
2018-02-16 14:00:00,75.28,75.41,75.0,75.24,72021.0,64.6407,64.7524,64.4003,64.6064,72021.0
2018-02-16 14:30:00,75.25,75.37,75.11,75.31,71635.0,64.615,64.718,64.4948,64.6665,71635.0
2018-02-16 15:00:00,75.3,75.35,75.11,75.2,108155.0,64.6579,64.7008,64.4948,64.572,108155.0
2018-02-16 15:30:00,75.18,75.34,75.05,75.06,263872.0,64.5549,64.6923,64.4432,64.4518,263872.0
2018-02-20 09:30:00,74.32,75.15,74.25,74.65,231626.0,63.8164,64.5291,63.7563,64.0998,231626.0
2018-02-20 10:00:00,74.68,74.85,74.38,74.47,173418.0,64.1255,64.2715,63.8679,63.9452,173418.0
2018-02-20 10:30:00,74.45,74.65,74.15,74.58,164220.0,63.928,64.0998,63.6704,64.0397,164220.0
2018-02-20 11:00:00,74.61,74.93,74.45,74.93,127210.0,64.0654,64.3402,63.928,64.3402,127210.0
2018-02-20 11:30:00,74.93,75.15,74.68,75.12,126145.0,64.3402,64.5291,64.1255,64.5033,126145.0
2018-02-20 12:00:00,75.11,75.28,75.07,75.18,112959.0,64.4948,64.6407,64.4604,64.5549,112959.0
2018-02-20 12:30:00,75.18,75.26,75.01,75.06,112332.0,64.5549,64.6236,64.4089,64.4518,112332.0
2018-02-20 13:00:00,75.07,75.27,74.9,75.09,89573.0,64.4604,64.6321,64.3144,64.4776,89573.0
2018-02-20 13:30:00,75.08,75.08,74.82,74.9,107540.0,64.469,64.469,64.2457,64.3144,107540.0
2018-02-20 14:00:00,74.94,75.06,74.83,74.95,90796.0,64.3488,64.4518,64.2543,64.3574,90796.0
2018-02-20 14:30:00,74.95,75.14,74.8,74.89,97883.0,64.3574,64.5205,64.2286,64.3059,97883.0
2018-02-20 15:00:00,74.9,75.0,74.64,74.92,97133.0,64.3144,64.4003,64.0912,64.3316,97133.0
2018-02-20 15:30:00,74.93,75.14,74.82,75.03,341863.0,64.3402,64.5205,64.2457,64.4261,341863.0
2018-02-21 09:30:00,75.22,75.87,75.11,75.35,200052.0,64.5892,65.1473,64.4948,64.7008,200052.0
2018-02-21 10:00:00,75.38,75.58,75.22,75.32,127558.0,64.7266,64.8983,64.5892,64.6751,127558.0
2018-02-21 10:30:00,75.32,75.68,75.32,75.6,88332.0,64.6751,64.9842,64.6751,64.9155,88332.0
2018-02-21 11:00:00,75.62,75.66,75.41,75.57,80733.0,64.9327,64.967,64.7524,64.8897,80733.0
2018-02-21 11:30:00,75.55,75.82,75.54,75.74,87998.0,64.8726,65.1044,64.864,65.0357,87998.0
2018-02-21 12:00:00,75.74,75.78,75.41,75.45,42560.0,65.0357,65.0701,64.7524,64.7867,42560.0
2018-02-21 12:30:00,75.46,75.63,75.46,75.6,52315.0,64.7953,64.9413,64.7953,64.9155,52315.0
2018-02-21 13:00:00,75.6,75.6,75.48,75.54,49513.0,64.9155,64.9155,64.8125,64.864,49513.0
2018-02-21 13:30:00,75.56,75.9,75.55,75.84,60005.0,64.8812,65.1731,64.8726,65.1216,60005.0
2018-02-21 14:00:00,75.82,76.17,75.78,75.99,111800.0,65.1044,65.4049,65.0701,65.2504,111800.0
2018-02-21 14:30:00,76.0,76.05,75.57,75.79,122271.0,65.259,65.3019,64.8897,65.0787,122271.0
2018-02-21 15:00:00,75.78,75.78,75.34,75.66,117784.0,65.0701,65.0701,64.6923,64.967,117784.0
2018-02-21 15:30:00,75.66,75.77,75.01,75.07,340704.0,64.967,65.0615,64.4089,64.4604,340704.0
2018-02-22 09:30:00,75.04,75.38,74.36,74.67,271995.0,64.4347,64.7266,63.8508,64.1169,271995.0
2018-02-22 10:00:00,74.72,74.75,73.1,73.25,478756.0,64.1599,64.1856,62.7688,62.8976,478756.0
2018-02-22 10:30:00,73.25,73.9,73.17,73.45,463396.0,62.8976,63.4558,62.8289,63.0694,463396.0
2018-02-22 11:00:00,73.48,73.5,72.95,73.12,291889.0,63.0951,63.1123,62.64,62.786,291889.0
2018-02-22 11:30:00,73.15,73.21,73.0,73.0,186829.0,62.8118,62.8633,62.683,62.683,186829.0
2018-02-22 12:00:00,73.02,73.19,72.88,73.03,190204.0,62.7001,62.8461,62.5799,62.7087,190204.0
2018-02-22 12:30:00,73.04,73.04,72.48,72.61,270267.0,62.7173,62.7173,62.2365,62.3481,270267.0
2018-02-22 13:00:00,72.61,73.06,72.61,72.89,210102.0,62.3481,62.7345,62.3481,62.5885,210102.0
2018-02-22 13:30:00,72.94,73.39,72.94,73.39,170990.0,62.6314,63.0178,62.6314,63.0178,170990.0
2018-02-22 14:00:00,73.39,73.65,73.37,73.54,209219.0,63.0178,63.2411,63.0007,63.1466,209219.0
2018-02-22 14:30:00,73.53,73.62,73.08,73.08,152087.0,63.1381,63.2153,62.7517,62.7517,152087.0
2018-02-22 15:00:00,73.09,73.25,73.0,73.13,185904.0,62.7602,62.8976,62.683,62.7946,185904.0
2018-02-22 15:30:00,73.13,73.15,72.8,72.95,548948.0,62.7946,62.8118,62.5112,62.64,548948.0
2018-02-23 09:30:00,73.42,73.82,73.35,73.7,159562.0,63.0436,63.3871,62.9835,63.284,159562.0
2018-02-23 10:00:00,73.71,73.87,73.4,73.63,83805.0,63.2926,63.43,63.0264,63.2239,83805.0
2018-02-23 10:30:00,73.65,73.84,73.59,73.69,107564.0,63.2411,63.4042,63.1896,63.2754,107564.0
2018-02-23 11:00:00,73.69,73.86,73.46,73.52,124702.0,63.2754,63.4214,63.078,63.1295,124702.0
2018-02-23 11:30:00,73.51,73.91,73.38,73.86,129920.0,63.1209,63.4644,63.0093,63.4214,129920.0
2018-02-23 12:00:00,73.85,74.04,73.8,73.84,77614.0,63.4128,63.576,63.3699,63.4042,77614.0
2018-02-23 12:30:00,73.85,74.07,73.85,73.94,52381.0,63.4128,63.6017,63.4128,63.4901,52381.0
2018-02-23 13:00:00,73.92,74.0,73.88,73.95,49699.0,63.4729,63.5416,63.4386,63.4987,49699.0
2018-02-23 13:30:00,73.94,74.14,73.93,73.94,47779.0,63.4901,63.6618,63.4815,63.4901,47779.0
2018-02-23 14:00:00,73.94,74.13,73.86,74.1,53249.0,63.4901,63.6533,63.4214,63.6275,53249.0
2018-02-23 14:30:00,74.09,74.28,74.02,74.25,111114.0,63.6189,63.7821,63.5588,63.7563,111114.0
2018-02-23 15:00:00,74.25,74.33,74.13,74.19,109333.0,63.7563,63.825,63.6533,63.7048,109333.0
2018-02-23 15:30:00,74.19,74.33,74.05,74.31,311974.0,63.7048,63.825,63.5846,63.8078,311974.0
2018-02-26 09:30:00,74.57,74.85,74.38,74.46,134295.0,64.0311,64.2715,63.8679,63.9366,134295.0
2018-02-26 10:00:00,74.45,74.55,74.08,74.24,229532.0,63.928,64.0139,63.6103,63.7477,229532.0
2018-02-26 10:30:00,74.26,74.33,74.1,74.27,78319.0,63.7649,63.825,63.6275,63.7735,78319.0
2018-02-26 11:00:00,74.25,74.33,74.0,74.02,89977.0,63.7563,63.825,63.5416,63.5588,89977.0
2018-02-26 11:30:00,74.01,74.15,73.97,74.11,57705.0,63.5502,63.6704,63.5159,63.6361,57705.0
2018-02-26 12:00:00,74.11,74.33,74.11,74.22,64720.0,63.6361,63.825,63.6361,63.7305,64720.0
2018-02-26 12:30:00,74.21,74.38,74.15,74.29,62042.0,63.722,63.8679,63.6704,63.7906,62042.0
2018-02-26 13:00:00,74.3,74.33,74.21,74.32,41690.0,63.7992,63.825,63.722,63.8164,41690.0
2018-02-26 13:30:00,74.31,74.35,74.25,74.3,48213.0,63.8078,63.8422,63.7563,63.7992,48213.0
2018-02-26 14:00:00,74.31,74.39,74.31,74.33,79258.0,63.8078,63.8765,63.8078,63.825,79258.0
2018-02-26 14:30:00,74.33,74.34,74.14,74.19,131061.0,63.825,63.8336,63.6618,63.7048,131061.0
2018-02-26 15:00:00,74.2,74.3,74.1,74.15,104824.0,63.7134,63.7992,63.6275,63.6704,104824.0
2018-02-26 15:30:00,74.16,74.21,73.95,73.96,440784.0,63.679,63.722,63.4987,63.5073,440784.0
2018-02-27 09:30:00,74.2,74.32,73.86,73.89,147783.0,63.7134,63.8164,63.4214,63.4472,147783.0
2018-02-27 10:00:00,73.9,74.33,73.88,74.28,184178.0,63.4558,63.825,63.4386,63.7821,184178.0
2018-02-27 10:30:00,74.27,74.28,73.66,73.67,111973.0,63.7735,63.7821,63.2497,63.2583,111973.0
2018-02-27 11:00:00,73.68,73.88,73.61,73.69,95678.0,63.2669,63.4386,63.2068,63.2754,95678.0
2018-02-27 11:30:00,73.7,73.84,73.24,73.33,93410.0,63.284,63.4042,62.889,62.9663,93410.0
2018-02-27 12:00:00,73.31,73.4,73.05,73.14,155874.0,62.9492,63.0264,62.7259,62.8032,155874.0
2018-02-27 12:30:00,73.16,73.4,73.05,73.38,80782.0,62.8203,63.0264,62.7259,63.0093,80782.0
2018-02-27 13:00:00,73.37,73.58,73.32,73.5,84169.0,63.0007,63.181,62.9577,63.1123,84169.0
2018-02-27 13:30:00,73.5,73.52,73.29,73.37,65266.0,63.1123,63.1295,62.932,63.0007,65266.0
2018-02-27 14:00:00,73.38,73.42,73.13,73.26,142200.0,63.0093,63.0436,62.7946,62.9062,142200.0
2018-02-27 14:30:00,73.25,73.55,73.24,73.52,79001.0,62.8976,63.1552,62.889,63.1295,79001.0
2018-02-27 15:00:00,73.51,73.55,73.11,73.22,128077.0,63.1209,63.1552,62.7774,62.8719,128077.0
2018-02-27 15:30:00,73.22,73.26,73.02,73.04,406527.0,62.8719,62.9062,62.7001,62.7173,406527.0
2018-02-28 09:30:00,73.29,73.67,73.26,73.53,283648.0,62.932,63.2583,62.9062,63.1381,283648.0
2018-02-28 10:00:00,73.53,73.63,73.38,73.48,103342.0,63.1381,63.2239,63.0093,63.0951,103342.0
2018-02-28 10:30:00,73.47,73.76,73.39,73.41,90771.0,63.0865,63.3356,63.0178,63.035,90771.0
2018-02-28 11:00:00,73.41,73.46,72.98,73.09,116459.0,63.035,63.078,62.6658,62.7602,116459.0
2018-02-28 11:30:00,73.11,73.11,72.83,72.92,87393.0,62.7774,62.7774,62.537,62.6143,87393.0
2018-02-28 12:00:00,72.96,73.17,72.88,73.14,61301.0,62.6486,62.8289,62.5799,62.8032,61301.0
2018-02-28 12:30:00,73.12,73.38,73.1,73.25,55235.0,62.786,63.0093,62.7688,62.8976,55235.0
2018-02-28 13:00:00,73.23,73.37,73.2,73.32,46448.0,62.8805,63.0007,62.8547,62.9577,46448.0
2018-02-28 13:30:00,73.3,73.69,73.24,73.69,91904.0,62.9406,63.2754,62.889,63.2754,91904.0
2018-02-28 14:00:00,73.67,73.74,73.57,73.62,108689.0,63.2583,63.3184,63.1724,63.2153,108689.0
2018-02-28 14:30:00,73.62,73.69,73.31,73.37,106762.0,63.2153,63.2754,62.9492,63.0007,106762.0
2018-02-28 15:00:00,73.38,73.43,73.07,73.24,136560.0,63.0093,63.0522,62.7431,62.889,136560.0
2018-02-28 15:30:00,73.25,73.27,72.81,72.81,430723.0,62.8976,62.9148,62.5198,62.5198,430723.0
2018-03-01 09:30:00,72.5,72.57,71.93,72.09,230405.0,62.2536,62.3137,61.7642,61.9016,230405.0
2018-03-01 10:00:00,72.07,72.51,72.01,72.51,145631.0,61.8844,62.2622,61.8329,62.2622,145631.0
2018-03-01 10:30:00,72.51,72.83,72.42,72.42,135821.0,62.2622,62.537,62.1849,62.1849,135821.0
2018-03-01 11:00:00,72.44,72.6,72.16,72.2,87689.0,62.2021,62.3395,61.9617,61.996,87689.0
2018-03-01 11:30:00,72.2,72.62,72.09,72.46,95049.0,61.996,62.3567,61.9016,62.2193,95049.0
2018-03-01 12:00:00,72.45,72.47,72.02,72.07,68435.0,62.2107,62.2279,61.8415,61.8844,68435.0
2018-03-01 12:30:00,72.05,72.16,71.76,71.8,103725.0,61.8672,61.9617,61.6182,61.6526,103725.0
2018-03-01 13:00:00,71.8,71.8,71.25,71.47,197767.0,61.6526,61.6526,61.1803,61.3692,197767.0
2018-03-01 13:30:00,71.48,71.58,71.17,71.2,194149.0,61.3778,61.4636,61.1116,61.1374,194149.0
2018-03-01 14:00:00,71.2,71.23,70.6,71.13,178210.0,61.1374,61.1631,60.6222,61.0772,178210.0
2018-03-01 14:30:00,71.11,71.25,70.91,70.96,147619.0,61.0601,61.1803,60.8883,60.9313,147619.0
2018-03-01 15:00:00,70.94,71.4,70.76,71.23,223088.0,60.9141,61.3091,60.7595,61.1631,223088.0
2018-03-01 15:30:00,71.21,71.31,70.62,70.87,583679.0,61.1459,61.2318,60.6393,60.854,583679.0
2018-03-02 09:30:00,70.0,70.12,69.26,69.97,459765.0,60.107,60.21,59.4715,60.0812,459765.0
2018-03-02 10:00:00,69.99,70.42,69.84,70.32,218977.0,60.0984,60.4676,59.9696,60.3817,218977.0
2018-03-02 10:30:00,70.33,70.79,70.3,70.6,208333.0,60.3903,60.7853,60.3646,60.6222,208333.0
2018-03-02 11:00:00,70.6,70.9,70.6,70.85,145790.0,60.6222,60.8798,60.6222,60.8368,145790.0
2018-03-02 11:30:00,70.85,71.12,70.78,71.05,200099.0,60.8368,61.0687,60.7767,61.0086,200099.0
2018-03-02 12:00:00,71.05,71.21,70.83,70.98,86166.0,61.0086,61.1459,60.8196,60.9484,86166.0
2018-03-02 12:30:00,70.99,71.28,70.8,71.17,145315.0,60.957,61.206,60.7939,61.1116,145315.0
2018-03-02 13:00:00,71.15,71.17,70.7,70.7,116554.0,61.0944,61.1116,60.708,60.708,116554.0
2018-03-02 13:30:00,70.69,70.78,70.58,70.72,134504.0,60.6994,60.7767,60.605,60.7252,134504.0
2018-03-02 14:00:00,70.73,71.17,70.73,71.17,117485.0,60.7338,61.1116,60.7338,61.1116,117485.0
2018-03-02 14:30:00,71.16,71.34,71.06,71.18,130415.0,61.103,61.2576,61.0171,61.1202,130415.0
2018-03-02 15:00:00,71.17,71.23,70.99,71.18,129617.0,61.1116,61.1631,60.957,61.1202,129617.0
2018-03-02 15:30:00,71.18,71.63,71.14,71.52,498526.0,61.1202,61.5066,61.0858,61.4121,498526.0
2018-03-05 09:30:00,71.18,71.45,69.93,70.36,346216.0,61.1202,61.352,60.0468,60.4161,346216.0
2018-03-05 10:00:00,70.39,70.8,70.3,70.77,167406.0,60.4418,60.7939,60.3646,60.7681,167406.0
2018-03-05 10:30:00,70.77,71.2,70.72,71.16,104523.0,60.7681,61.1374,60.7252,61.103,104523.0
2018-03-05 11:00:00,71.19,71.42,71.17,71.3,90091.0,61.1288,61.3263,61.1116,61.2232,90091.0
2018-03-05 11:30:00,71.3,71.67,71.27,71.47,81438.0,61.2232,61.5409,61.1975,61.3692,81438.0
2018-03-05 12:00:00,71.48,71.6,71.27,71.31,81536.0,61.3778,61.4808,61.1975,61.2318,81536.0
2018-03-05 12:30:00,71.31,71.62,71.12,71.62,54771.0,61.2318,61.498,61.0687,61.498,54771.0
2018-03-05 13:00:00,71.63,71.72,71.57,71.57,45098.0,61.5066,61.5839,61.4551,61.4551,45098.0
2018-03-05 13:30:00,71.55,71.69,71.49,71.62,65302.0,61.4379,61.5581,61.3864,61.498,65302.0
2018-03-05 14:00:00,71.65,71.74,71.29,71.35,57898.0,61.5238,61.601,61.2146,61.2662,57898.0
2018-03-05 14:30:00,71.36,71.82,71.35,71.8,72898.0,61.2747,61.6697,61.2662,61.6526,72898.0
2018-03-05 15:00:00,71.78,71.8,71.46,71.56,119671.0,61.6354,61.6526,61.3606,61.4465,119671.0
2018-03-05 15:30:00,71.57,71.77,71.55,71.58,172510.0,61.4551,61.6268,61.4379,61.4636,172510.0
2018-03-06 09:30:00,72.03,72.93,71.88,72.84,278161.0,61.8501,62.6229,61.7213,62.5456,278161.0
2018-03-06 10:00:00,72.85,72.9,72.54,72.66,141896.0,62.5542,62.5971,62.288,62.391,141896.0
2018-03-06 10:30:00,72.67,72.74,72.16,72.24,124339.0,62.3996,62.4597,61.9617,62.0304,124339.0
2018-03-06 11:00:00,72.23,72.54,72.19,72.48,102110.0,62.0218,62.288,61.9874,62.2365,102110.0
2018-03-06 11:30:00,72.48,72.56,72.27,72.48,112619.0,62.2365,62.3051,62.0561,62.2365,112619.0
2018-03-06 12:00:00,72.47,72.5,72.39,72.39,65186.0,62.2279,62.2536,62.1592,62.1592,65186.0
2018-03-06 12:30:00,72.39,72.78,72.29,72.78,109402.0,62.1592,62.4941,62.0733,62.4941,109402.0
2018-03-06 13:00:00,72.77,72.93,72.57,72.61,130929.0,62.4855,62.6229,62.3137,62.3481,130929.0
2018-03-06 13:30:00,72.63,72.7,72.4,72.53,57806.0,62.3653,62.4254,62.1678,62.2794,57806.0
2018-03-06 14:00:00,72.53,72.74,72.5,72.66,71894.0,62.2794,62.4597,62.2536,62.391,71894.0
2018-03-06 14:30:00,72.67,72.84,72.65,72.77,127670.0,62.3996,62.5456,62.3824,62.4855,127670.0
2018-03-06 15:00:00,72.76,72.84,72.62,72.78,109976.0,62.4769,62.5456,62.3567,62.4941,109976.0
2018-03-06 15:30:00,72.78,72.9,72.61,72.65,396735.0,62.4941,62.5971,62.3481,62.3824,396735.0
2018-03-07 09:30:00,71.75,72.53,71.68,72.32,142314.0,61.6096,62.2794,61.5495,62.0991,142314.0
2018-03-07 10:00:00,72.31,72.99,72.31,72.93,183596.0,62.0905,62.6744,62.0905,62.6229,183596.0
2018-03-07 10:30:00,72.92,73.32,72.8,73.31,335331.0,62.6143,62.9577,62.5112,62.9492,335331.0
2018-03-07 11:00:00,73.32,73.36,72.87,72.95,380975.0,62.9577,62.9921,62.5713,62.64,380975.0
2018-03-07 11:30:00,72.95,73.11,72.62,72.64,106807.0,62.64,62.7774,62.3567,62.3738,106807.0
2018-03-07 12:00:00,72.62,72.71,72.42,72.52,70872.0,62.3567,62.4339,62.1849,62.2708,70872.0
2018-03-07 12:30:00,72.52,72.85,72.52,72.64,117730.0,62.2708,62.5542,62.2708,62.3738,117730.0
2018-03-07 13:00:00,72.64,72.69,72.44,72.66,57114.0,62.3738,62.4168,62.2021,62.391,57114.0
2018-03-07 13:30:00,72.69,72.7,72.57,72.62,41962.0,62.4168,62.4254,62.3137,62.3567,41962.0
2018-03-07 14:00:00,72.62,72.87,72.59,72.78,43975.0,62.3567,62.5713,62.3309,62.4941,43975.0
2018-03-07 14:30:00,72.78,72.89,72.7,72.73,72251.0,62.4941,62.5885,62.4254,62.4511,72251.0
2018-03-07 15:00:00,72.75,73.02,72.74,73.0,70889.0,62.4683,62.7001,62.4597,62.683,70889.0
2018-03-07 15:30:00,73.0,73.17,72.98,73.04,203814.0,62.683,62.8289,62.6658,62.7173,203814.0
2018-03-08 09:30:00,74.5,75.43,74.41,74.44,765189.0,63.971,64.7695,63.8937,63.9194,765189.0
2018-03-08 10:00:00,74.47,74.94,74.28,74.85,276277.0,63.9452,64.3488,63.7821,64.2715,276277.0
2018-03-08 10:30:00,74.86,75.4,74.85,75.33,322895.0,64.2801,64.7438,64.2715,64.6837,322895.0
2018-03-08 11:00:00,75.35,75.72,75.29,75.47,303945.0,64.7008,65.0185,64.6493,64.8039,303945.0
2018-03-08 11:30:00,75.49,75.64,75.23,75.59,205377.0,64.8211,64.9499,64.5978,64.9069,205377.0
2018-03-08 12:00:00,75.59,76.28,75.45,76.28,248492.0,64.9069,65.4994,64.7867,65.4994,248492.0
2018-03-08 12:30:00,76.29,76.42,76.03,76.25,331763.0,65.508,65.6196,65.2847,65.4736,331763.0
2018-03-08 13:00:00,76.23,76.52,76.13,76.18,199457.0,65.4565,65.7055,65.3706,65.4135,199457.0
2018-03-08 13:30:00,76.17,76.68,76.09,76.6,248678.0,65.4049,65.8429,65.3363,65.7742,248678.0
2018-03-08 14:00:00,76.61,77.03,76.6,77.0,282912.0,65.7828,66.1434,65.7742,66.1176,282912.0
2018-03-08 14:30:00,77.01,77.15,76.75,76.91,310456.0,66.1262,66.2464,65.903,66.0404,310456.0
2018-03-08 15:00:00,76.91,77.12,76.87,76.9,489716.0,66.0404,66.2207,66.006,66.0318,489716.0
2018-03-08 15:30:00,76.91,76.96,76.5,76.61,865685.0,66.0404,66.0833,65.6883,65.7828,865685.0
2018-03-09 09:30:00,76.61,77.01,75.1,75.77,433334.0,65.7828,66.1262,64.4862,65.0615,433334.0
2018-03-09 10:00:00,75.73,76.1,75.47,75.54,214943.0,65.0271,65.3448,64.8039,64.864,214943.0
2018-03-09 10:30:00,75.54,76.29,75.42,76.22,284682.0,64.864,65.508,64.7609,65.4479,284682.0
2018-03-09 11:00:00,76.21,76.23,75.78,75.98,143174.0,65.4393,65.4565,65.0701,65.2418,143174.0
2018-03-09 11:30:00,75.96,76.04,75.75,76.02,130401.0,65.2246,65.2933,65.0443,65.2761,130401.0
2018-03-09 12:00:00,76.03,76.22,76.0,76.18,105437.0,65.2847,65.4479,65.259,65.4135,105437.0
2018-03-09 12:30:00,76.17,76.26,76.08,76.25,64212.0,65.4049,65.4822,65.3277,65.4736,64212.0
2018-03-09 13:00:00,76.24,76.75,76.22,76.66,140484.0,65.4651,65.903,65.4479,65.8257,140484.0
2018-03-09 13:30:00,76.66,76.71,76.08,76.09,117724.0,65.8257,65.8686,65.3277,65.3363,117724.0
2018-03-09 14:00:00,76.1,76.37,76.04,76.31,93732.0,65.3448,65.5767,65.2933,65.5252,93732.0
2018-03-09 14:30:00,76.3,76.38,76.1,76.2,118040.0,65.5166,65.5853,65.3448,65.4307,118040.0
2018-03-09 15:00:00,76.2,76.4,76.18,76.4,137824.0,65.4307,65.6024,65.4135,65.6024,137824.0
2018-03-09 15:30:00,76.4,76.47,76.22,76.46,496663.0,65.6024,65.6625,65.4479,65.654,496663.0
2018-03-12 09:30:00,76.6,77.0,75.95,76.09,262852.0,65.7742,66.1176,65.216,65.3363,262852.0
2018-03-12 10:00:00,76.11,76.18,75.55,75.73,237351.0,65.3534,65.4135,64.8726,65.0271,237351.0
2018-03-12 10:30:00,75.73,75.83,75.61,75.7,143438.0,65.0271,65.113,64.9241,65.0014,143438.0
2018-03-12 11:00:00,75.71,75.81,75.45,75.48,220570.0,65.01,65.0958,64.7867,64.8125,220570.0
2018-03-12 11:30:00,75.5,75.75,75.49,75.65,149020.0,64.8296,65.0443,64.8211,64.9584,149020.0
2018-03-12 12:00:00,75.65,75.79,75.55,75.67,123492.0,64.9584,65.0787,64.8726,64.9756,123492.0
2018-03-12 12:30:00,75.66,75.67,75.46,75.53,94867.0,64.967,64.9756,64.7953,64.8554,94867.0
2018-03-12 13:00:00,75.52,75.67,75.52,75.6,125774.0,64.8468,64.9756,64.8468,64.9155,125774.0
2018-03-12 13:30:00,75.59,75.82,75.57,75.67,441127.0,64.9069,65.1044,64.8897,64.9756,441127.0
2018-03-12 14:00:00,75.67,75.77,75.51,75.64,151816.0,64.9756,65.0615,64.8382,64.9499,151816.0
2018-03-12 14:30:00,75.66,75.77,75.55,75.6,197060.0,64.967,65.0615,64.8726,64.9155,197060.0
2018-03-12 15:00:00,75.61,75.69,75.57,75.6,132735.0,64.9241,64.9928,64.8897,64.9155,132735.0
2018-03-12 15:30:00,75.59,75.75,75.54,75.64,479089.0,64.9069,65.0443,64.864,64.9499,479089.0
2018-03-13 09:30:00,75.87,76.15,75.29,75.33,266021.0,65.1473,65.3878,64.6493,64.6837,266021.0
2018-03-13 10:00:00,75.33,75.34,75.03,75.27,234649.0,64.6837,64.6923,64.4261,64.6321,234649.0
2018-03-13 10:30:00,75.3,75.54,75.22,75.42,109969.0,64.6579,64.864,64.5892,64.7609,109969.0
2018-03-13 11:00:00,75.43,75.43,75.21,75.33,91765.0,64.7695,64.7695,64.5806,64.6837,91765.0
2018-03-13 11:30:00,75.38,75.48,75.25,75.4,73740.0,64.7266,64.8125,64.615,64.7438,73740.0
2018-03-13 12:00:00,75.39,75.41,74.56,74.65,261620.0,64.7352,64.7524,64.0225,64.0998,261620.0
2018-03-13 12:30:00,74.67,75.08,74.67,74.81,119892.0,64.1169,64.469,64.1169,64.2372,119892.0
2018-03-13 13:00:00,74.84,75.02,74.73,74.76,104270.0,64.2629,64.4175,64.1685,64.1942,104270.0
2018-03-13 13:30:00,74.77,74.99,74.62,74.62,84172.0,64.2028,64.3917,64.074,64.074,84172.0
2018-03-13 14:00:00,74.63,74.67,74.35,74.39,148251.0,64.0826,64.1169,63.8422,63.8765,148251.0
2018-03-13 14:30:00,74.4,74.53,73.97,74.06,235045.0,63.8851,63.9967,63.5159,63.5932,235045.0
2018-03-13 15:00:00,74.07,74.14,73.44,73.7,356905.0,63.6017,63.6618,63.0608,63.284,356905.0
2018-03-13 15:30:00,73.7,73.89,73.53,73.86,527797.0,63.284,63.4472,63.1381,63.4214,527797.0
2018-03-14 09:30:00,74.0,74.36,73.72,74.24,263367.0,63.5416,63.8508,63.3012,63.7477,263367.0
2018-03-14 10:00:00,74.25,74.55,73.86,73.91,191514.0,63.7563,64.0139,63.4214,63.4644,191514.0
2018-03-14 10:30:00,73.93,73.93,73.64,73.73,272690.0,63.4815,63.4815,63.2325,63.3098,272690.0
2018-03-14 11:00:00,73.73,73.81,73.48,73.66,100769.0,63.3098,63.3785,63.0951,63.2497,100769.0
2018-03-14 11:30:00,73.68,73.75,73.28,73.46,102045.0,63.2669,63.327,62.9234,63.078,102045.0
2018-03-14 12:00:00,73.53,73.59,73.4,73.52,45590.0,63.1381,63.1896,63.0264,63.1295,45590.0
2018-03-14 12:30:00,73.52,73.74,73.46,73.71,133960.0,63.1295,63.3184,63.078,63.2926,133960.0
2018-03-14 13:00:00,73.7,73.7,73.38,73.54,65591.0,63.284,63.284,63.0093,63.1466,65591.0
2018-03-14 13:30:00,73.54,73.95,73.53,73.75,62537.0,63.1466,63.4987,63.1381,63.327,62537.0
2018-03-14 14:00:00,73.75,73.79,73.66,73.69,65878.0,63.327,63.3613,63.2497,63.2754,65878.0
2018-03-14 14:30:00,73.68,73.74,73.3,73.53,69409.0,63.2669,63.3184,62.9406,63.1381,69409.0
2018-03-14 15:00:00,73.53,73.61,73.24,73.5,157081.0,63.1381,63.2068,62.889,63.1123,157081.0
2018-03-14 15:30:00,73.51,73.99,73.49,73.9,743486.0,63.1209,63.533,63.1037,63.4558,743486.0
2018-03-15 09:30:00,74.19,74.56,73.92,73.95,135026.0,63.7048,64.0225,63.4729,63.4987,135026.0
2018-03-15 10:00:00,73.96,74.52,73.96,74.39,129735.0,63.5073,63.9881,63.5073,63.8765,129735.0
2018-03-15 10:30:00,74.36,74.93,74.24,74.91,134747.0,63.8508,64.3402,63.7477,64.323,134747.0
2018-03-15 11:00:00,74.88,75.32,74.86,75.16,169004.0,64.2973,64.6751,64.2801,64.5377,169004.0
2018-03-15 11:30:00,75.15,75.25,74.99,75.11,88338.0,64.5291,64.615,64.3917,64.4948,88338.0
2018-03-15 12:00:00,75.1,75.19,75.03,75.12,97111.0,64.4862,64.5635,64.4261,64.5033,97111.0
2018-03-15 12:30:00,75.13,75.21,75.05,75.1,84341.0,64.5119,64.5806,64.4432,64.4862,84341.0
2018-03-15 13:00:00,75.1,75.18,74.94,75.03,49015.0,64.4862,64.5549,64.3488,64.4261,49015.0
2018-03-15 13:30:00,75.03,75.05,74.88,74.89,65130.0,64.4261,64.4432,64.2973,64.3059,65130.0
2018-03-15 14:00:00,74.89,75.0,74.8,74.82,85278.0,64.3059,64.4003,64.2286,64.2457,85278.0
2018-03-15 14:30:00,74.81,75.06,74.75,75.06,100157.0,64.2372,64.4518,64.1856,64.4518,100157.0
2018-03-15 15:00:00,75.04,75.05,74.87,74.94,101350.0,64.4347,64.4432,64.2887,64.3488,101350.0
2018-03-15 15:30:00,74.94,75.14,74.7,74.77,336624.0,64.3488,64.5205,64.1427,64.2028,336624.0
2018-03-16 09:30:00,74.77,75.17,74.67,74.7,70857.0,64.2028,64.5463,64.1169,64.1427,70857.0
2018-03-16 10:00:00,74.68,74.91,74.51,74.89,80604.0,64.1255,64.323,63.9796,64.3059,80604.0
2018-03-16 10:30:00,74.9,74.93,74.66,74.71,72537.0,64.3144,64.3402,64.1084,64.1513,72537.0
2018-03-16 11:00:00,74.69,74.78,74.63,74.74,110100.0,64.1341,64.2114,64.0826,64.177,110100.0
2018-03-16 11:30:00,74.74,74.77,74.62,74.69,103778.0,64.177,64.2028,64.074,64.1341,103778.0
2018-03-16 12:00:00,74.68,74.75,74.51,74.67,54357.0,64.1255,64.1856,63.9796,64.1169,54357.0
2018-03-16 12:30:00,74.67,74.7,74.57,74.6,47398.0,64.1169,64.1427,64.0311,64.0568,47398.0
2018-03-16 13:00:00,74.61,74.63,74.49,74.57,32070.0,64.0654,64.0826,63.9624,64.0311,32070.0
2018-03-16 13:30:00,74.58,74.78,74.54,74.57,44105.0,64.0397,64.2114,64.0053,64.0311,44105.0
2018-03-16 14:00:00,74.58,74.78,74.57,74.75,56931.0,64.0397,64.2114,64.0311,64.1856,56931.0
2018-03-16 14:30:00,74.75,74.84,74.68,74.79,50210.0,64.1856,64.2629,64.1255,64.22,50210.0
2018-03-16 15:00:00,74.79,74.8,74.72,74.78,66795.0,64.22,64.2286,64.1599,64.2114,66795.0
2018-03-16 15:30:00,74.78,75.07,74.76,75.05,587150.0,64.2114,64.4604,64.1942,64.4432,587150.0
2018-03-19 09:30:00,74.75,75.28,74.49,75.25,206940.0,64.1856,64.6407,63.9624,64.615,206940.0
2018-03-19 10:00:00,75.25,75.27,74.92,75.12,107568.0,64.615,64.6321,64.3316,64.5033,107568.0
2018-03-19 10:30:00,75.12,75.12,74.77,74.79,161532.0,64.5033,64.5033,64.2028,64.22,161532.0
2018-03-19 11:00:00,74.8,75.12,74.7,75.07,129334.0,64.2286,64.5033,64.1427,64.4604,129334.0
2018-03-19 11:30:00,75.03,75.15,74.78,74.82,116330.0,64.4261,64.5291,64.2114,64.2457,116330.0
2018-03-19 12:00:00,74.82,74.95,74.64,74.95,147303.0,64.2457,64.3574,64.0912,64.3574,147303.0
2018-03-19 12:30:00,74.96,75.01,74.66,74.72,88356.0,64.366,64.4089,64.1084,64.1599,88356.0
2018-03-19 13:00:00,74.71,74.73,74.45,74.6,109360.0,64.1513,64.1685,63.928,64.0568,109360.0
2018-03-19 13:30:00,74.59,74.74,74.53,74.73,100509.0,64.0482,64.177,63.9967,64.1685,100509.0
2018-03-19 14:00:00,74.73,74.9,74.7,74.84,143808.0,64.1685,64.3144,64.1427,64.2629,143808.0
2018-03-19 14:30:00,74.84,74.85,74.57,74.75,131549.0,64.2629,64.2715,64.0311,64.1856,131549.0
2018-03-19 15:00:00,74.77,74.78,74.63,74.66,99965.0,64.2028,64.2114,64.0826,64.1084,99965.0
2018-03-19 15:30:00,74.65,75.06,74.63,75.05,467402.0,64.0998,64.4518,64.0826,64.4432,467402.0
2018-03-20 09:30:00,74.9,75.46,74.85,75.25,150499.0,64.3144,64.7953,64.2715,64.615,150499.0
2018-03-20 10:00:00,75.24,75.25,74.78,75.13,132047.0,64.6064,64.615,64.2114,64.5119,132047.0
2018-03-20 10:30:00,75.14,75.21,74.89,75.04,87007.0,64.5205,64.5806,64.3059,64.4347,87007.0
2018-03-20 11:00:00,75.06,75.27,74.94,75.23,76959.0,64.4518,64.6321,64.3488,64.5978,76959.0
2018-03-20 11:30:00,75.22,75.28,75.05,75.28,81897.0,64.5892,64.6407,64.4432,64.6407,81897.0
2018-03-20 12:00:00,75.26,75.44,75.23,75.38,67776.0,64.6236,64.7781,64.5978,64.7266,67776.0
2018-03-20 12:30:00,75.38,75.49,75.23,75.25,55141.0,64.7266,64.8211,64.5978,64.615,55141.0
2018-03-20 13:00:00,75.26,75.37,75.2,75.22,44188.0,64.6236,64.718,64.572,64.5892,44188.0
2018-03-20 13:30:00,75.2,75.2,74.95,74.96,81361.0,64.572,64.572,64.3574,64.366,81361.0
2018-03-20 14:00:00,74.96,75.1,74.87,75.1,52563.0,64.366,64.4862,64.2887,64.4862,52563.0
2018-03-20 14:30:00,75.09,75.49,75.09,75.23,163922.0,64.4776,64.8211,64.4776,64.5978,163922.0
2018-03-20 15:00:00,75.23,75.46,75.22,75.31,104129.0,64.5978,64.7953,64.5892,64.6665,104129.0
2018-03-20 15:30:00,75.31,75.39,75.15,75.16,266961.0,64.6665,64.7352,64.5291,64.5377,266961.0
2018-03-21 09:30:00,74.03,74.71,73.5,73.55,386143.0,64.2176,64.8075,63.7579,63.8013,386143.0
2018-03-21 10:00:00,73.51,73.59,72.73,73.0,387490.0,63.7666,63.836,63.0899,63.3242,387490.0
2018-03-21 10:30:00,73.0,73.75,73.0,73.63,235120.0,63.3242,63.9747,63.3242,63.8707,235120.0
2018-03-21 11:00:00,73.62,73.98,73.57,73.85,145276.0,63.862,64.1743,63.8186,64.0615,145276.0
2018-03-21 11:30:00,73.86,74.06,73.83,73.88,105176.0,64.0702,64.2437,64.0441,64.0875,105176.0
2018-03-21 12:00:00,73.88,73.89,73.71,73.75,82726.0,64.0875,64.0962,63.94,63.9747,82726.0
2018-03-21 12:30:00,73.75,73.88,73.71,73.83,56552.0,63.9747,64.0875,63.94,64.0441,56552.0
2018-03-21 13:00:00,73.83,73.9,73.52,73.55,133653.0,64.0441,64.1049,63.7752,63.8013,133653.0
2018-03-21 13:30:00,73.55,73.65,73.46,73.54,98656.0,63.8013,63.888,63.7232,63.7926,98656.0
2018-03-21 14:00:00,73.54,73.76,73.38,73.43,169684.0,63.7926,63.9834,63.6538,63.6972,169684.0
2018-03-21 14:30:00,73.44,73.53,73.15,73.47,142946.0,63.7058,63.7839,63.4543,63.7319,142946.0
2018-03-21 15:00:00,73.46,73.53,73.27,73.32,219326.0,63.7232,63.7839,63.5584,63.6017,219326.0
2018-03-21 15:30:00,73.31,73.51,73.3,73.32,278107.0,63.5931,63.7666,63.5844,63.6017,278107.0
2018-03-22 09:30:00,72.74,72.82,72.17,72.32,232577.0,63.0986,63.168,62.6042,62.7343,232577.0
2018-03-22 10:00:00,72.31,72.75,72.16,72.46,177176.0,62.7256,63.1073,62.5955,62.8557,177176.0
2018-03-22 10:30:00,72.43,72.45,71.98,72.16,164522.0,62.8297,62.8471,62.4394,62.5955,164522.0
2018-03-22 11:00:00,72.17,72.21,71.85,71.89,160346.0,62.6042,62.6389,62.3266,62.3613,160346.0
2018-03-22 11:30:00,71.89,72.1,71.44,71.89,312062.0,62.3613,62.5434,61.9709,62.3613,312062.0
2018-03-22 12:00:00,71.88,72.2,71.68,72.2,201383.0,62.3526,62.6302,62.1791,62.6302,201383.0
2018-03-22 12:30:00,72.18,72.23,71.81,71.87,97749.0,62.6128,62.6562,62.2919,62.3439,97749.0
2018-03-22 13:00:00,71.87,72.12,71.59,72.0,156989.0,62.3439,62.5608,62.101,62.4567,156989.0
2018-03-22 13:30:00,72.01,72.32,71.93,71.99,166501.0,62.4654,62.7343,62.396,62.448,166501.0
2018-03-22 14:00:00,72.01,72.14,71.93,71.95,71843.0,62.4654,62.5781,62.396,62.4133,71843.0
2018-03-22 14:30:00,71.95,72.19,71.88,71.92,102954.0,62.4133,62.6215,62.3526,62.3873,102954.0
2018-03-22 15:00:00,71.91,72.02,71.61,71.65,143278.0,62.3786,62.474,62.1184,62.1531,143278.0
2018-03-22 15:30:00,71.65,71.66,71.33,71.34,498171.0,62.1531,62.1618,61.8755,61.8842,498171.0
2018-03-23 09:30:00,71.35,71.6,70.85,71.03,310172.0,61.8929,62.1097,61.4591,61.6153,310172.0
2018-03-23 10:00:00,71.07,71.57,71.07,71.49,191625.0,61.65,62.0837,61.65,62.0143,191625.0
2018-03-23 10:30:00,71.51,71.53,71.32,71.48,187167.0,62.0316,62.049,61.8668,62.0056,187167.0
2018-03-23 11:00:00,71.49,71.54,71.0,71.08,99854.0,62.0143,62.0577,61.5892,61.6586,99854.0
2018-03-23 11:30:00,71.1,71.14,70.6,70.69,122312.0,61.676,61.7107,61.2423,61.3203,122312.0
2018-03-23 12:00:00,70.69,70.99,70.68,70.98,85750.0,61.3203,61.5806,61.3117,61.5719,85750.0
2018-03-23 12:30:00,70.98,71.0,70.64,70.7,83302.0,61.5719,61.5892,61.277,61.329,83302.0
2018-03-23 13:00:00,70.7,70.77,70.63,70.74,201348.0,61.329,61.3897,61.2683,61.3637,201348.0
2018-03-23 13:30:00,70.73,70.81,70.63,70.72,191350.0,61.355,61.4244,61.2683,61.3464,191350.0
2018-03-23 14:00:00,70.71,70.74,70.43,70.53,178482.0,61.3377,61.3637,61.0948,61.1815,178482.0
2018-03-23 14:30:00,70.52,70.57,69.71,69.74,299150.0,61.1729,61.2162,60.4702,60.4963,299150.0
2018-03-23 15:00:00,69.73,70.02,69.57,69.96,296509.0,60.4876,60.7391,60.3488,60.6871,296509.0
2018-03-23 15:30:00,69.96,69.98,69.31,69.32,901599.0,60.6871,60.7044,60.1232,60.1319,901599.0
2018-03-26 09:30:00,70.6,70.65,70.3,70.49,286201.0,61.2423,61.2856,60.982,61.1468,286201.0
2018-03-26 10:00:00,70.49,70.61,70.33,70.34,211584.0,61.1468,61.2509,61.0081,61.0167,211584.0
2018-03-26 10:30:00,70.34,70.55,70.29,70.37,264168.0,61.0167,61.1989,60.9734,61.0428,264168.0
2018-03-26 11:00:00,70.37,70.4,69.94,69.99,154487.0,61.0428,61.0688,60.6697,60.7131,154487.0
2018-03-26 11:30:00,69.99,70.48,69.97,70.3,207550.0,60.7131,61.1382,60.6958,60.982,207550.0
2018-03-26 12:00:00,70.3,70.58,70.26,70.34,259584.0,60.982,61.2249,60.9473,61.0167,259584.0
2018-03-26 12:30:00,70.36,70.54,70.29,70.29,154418.0,61.0341,61.1902,60.9734,60.9734,154418.0
2018-03-26 13:00:00,70.29,70.5,70.29,70.38,174847.0,60.9734,61.1555,60.9734,61.0514,174847.0
2018-03-26 13:30:00,70.38,70.43,70.28,70.42,242065.0,61.0514,61.0948,60.9647,61.0861,242065.0
2018-03-26 14:00:00,70.42,70.54,70.33,70.53,449654.0,61.0861,61.1902,61.0081,61.1815,449654.0
2018-03-26 14:30:00,70.53,71.04,70.43,70.52,628851.0,61.1815,61.6239,61.0948,61.1729,628851.0
2018-03-26 15:00:00,70.52,70.74,70.43,70.52,1139836.0,61.1729,61.3637,61.0948,61.1729,1139836.0
2018-03-26 15:30:00,70.52,70.59,70.36,70.45,905026.0,61.1729,61.2336,61.0341,61.1121,905026.0
2018-03-27 09:30:00,71.53,72.73,71.0,72.57,658143.0,62.049,63.0899,61.5892,62.9511,658143.0
2018-03-27 10:00:00,72.55,73.14,72.49,72.75,384813.0,62.9338,63.4456,62.8818,63.1073,384813.0
2018-03-27 10:30:00,72.77,72.9,72.45,72.62,198921.0,63.1246,63.2374,62.8471,62.9945,198921.0
2018-03-27 11:00:00,72.61,72.94,72.57,72.94,156667.0,62.9858,63.2721,62.9511,63.2721,156667.0
2018-03-27 11:30:00,72.95,73.15,72.84,72.99,254998.0,63.2808,63.4543,63.1854,63.3155,254998.0
2018-03-27 12:00:00,73.0,73.13,72.83,72.9,161946.0,63.3242,63.4369,63.1767,63.2374,161946.0
2018-03-27 12:30:00,72.89,72.9,72.57,72.6,107194.0,63.2287,63.2374,62.9511,62.9772,107194.0
2018-03-27 13:00:00,72.6,72.79,72.48,72.61,174382.0,62.9772,63.142,62.8731,62.9858,174382.0
2018-03-27 13:30:00,72.62,72.67,72.23,72.26,219912.0,62.9945,63.0379,62.6562,62.6822,219912.0
2018-03-27 14:00:00,72.23,72.51,71.93,71.98,194597.0,62.6562,62.8991,62.396,62.4394,194597.0
2018-03-27 14:30:00,71.97,72.33,71.95,72.13,200291.0,62.4307,62.743,62.4133,62.5695,200291.0
2018-03-27 15:00:00,72.13,72.13,71.63,71.68,260520.0,62.5695,62.5695,62.1357,62.1791,260520.0
2018-03-27 15:30:00,71.67,71.72,71.3,71.64,569028.0,62.1704,62.2138,61.8495,62.1444,569028.0
2018-03-28 09:30:00,71.68,71.86,70.55,71.31,243901.0,62.1791,62.3353,61.1989,61.8582,243901.0
2018-03-28 10:00:00,71.32,71.34,70.75,70.92,145072.0,61.8668,61.8842,61.3724,61.5199,145072.0
2018-03-28 10:30:00,70.96,71.05,70.39,70.64,121561.0,61.5545,61.6326,61.0601,61.277,121561.0
2018-03-28 11:00:00,70.71,71.01,70.49,70.5,148626.0,61.3377,61.5979,61.1468,61.1555,148626.0
2018-03-28 11:30:00,70.51,70.75,70.36,70.71,174013.0,61.1642,61.3724,61.0341,61.3377,174013.0
2018-03-28 12:00:00,70.74,71.23,70.74,70.93,122822.0,61.3637,61.7888,61.3637,61.5285,122822.0
2018-03-28 12:30:00,70.95,71.07,70.69,70.7,126818.0,61.5459,61.65,61.3203,61.329,126818.0
2018-03-28 13:00:00,70.69,71.0,70.56,70.98,91044.0,61.3203,61.5892,61.2076,61.5719,91044.0
2018-03-28 13:30:00,71.01,71.11,70.83,71.0,140504.0,61.5979,61.6847,61.4418,61.5892,140504.0
2018-03-28 14:00:00,71.01,71.16,70.77,70.92,225367.0,61.5979,61.728,61.3897,61.5199,225367.0
2018-03-28 14:30:00,70.9,71.18,70.77,70.89,160882.0,61.5025,61.7454,61.3897,61.4938,160882.0
2018-03-28 15:00:00,70.91,71.05,70.67,71.0,161387.0,61.5112,61.6326,61.303,61.5892,161387.0
2018-03-28 15:30:00,70.98,71.18,70.73,70.77,507849.0,61.5719,61.7454,61.355,61.3897,507849.0
2018-03-29 09:30:00,71.26,71.41,70.84,70.88,157354.0,61.8148,61.9449,61.4505,61.4852,157354.0
2018-03-29 10:00:00,70.89,71.29,70.85,71.04,142357.0,61.4938,61.8408,61.4591,61.6239,142357.0
2018-03-29 10:30:00,71.05,71.58,71.05,71.51,277769.0,61.6326,62.0924,61.6326,62.0316,277769.0
2018-03-29 11:00:00,71.52,71.61,71.1,71.25,842119.0,62.0403,62.1184,61.676,61.8061,842119.0
2018-03-29 11:30:00,71.25,71.29,71.13,71.17,167661.0,61.8061,61.8408,61.702,61.7367,167661.0
2018-03-29 12:00:00,71.17,71.18,70.96,71.11,120615.0,61.7367,61.7454,61.5545,61.6847,120615.0
2018-03-29 12:30:00,71.11,71.12,70.99,71.02,468043.0,61.6847,61.6933,61.5806,61.6066,468043.0
2018-03-29 13:00:00,71.02,71.16,70.96,71.01,371095.0,61.6066,61.728,61.5545,61.5979,371095.0
2018-03-29 13:30:00,71.02,71.09,70.99,71.02,796614.0,61.6066,61.6673,61.5806,61.6066,796614.0
2018-03-29 14:00:00,71.02,72.06,71.0,71.89,1041100.0,61.6066,62.5087,61.5892,62.3613,1041100.0
2018-03-29 14:30:00,71.89,72.23,71.81,71.96,255574.0,62.3613,62.6562,62.2919,62.422,255574.0
2018-03-29 15:00:00,71.96,72.24,71.83,72.08,268911.0,62.422,62.6649,62.3092,62.5261,268911.0
2018-03-29 15:30:00,72.08,72.09,71.84,71.9,579899.0,62.5261,62.5348,62.3179,62.37,579899.0
2018-04-02 09:30:00,72.7,73.61,71.88,72.1,377626.0,63.0639,63.8533,62.3526,62.5434,377626.0
2018-04-02 10:00:00,72.09,72.09,71.39,71.45,193616.0,62.5348,62.5348,61.9276,61.9796,193616.0
2018-04-02 10:30:00,71.43,71.49,71.04,71.05,187848.0,61.9623,62.0143,61.6239,61.6326,187848.0
2018-04-02 11:00:00,71.07,71.17,70.75,70.95,145382.0,61.65,61.7367,61.3724,61.5459,145382.0
2018-04-02 11:30:00,70.94,70.95,70.19,70.45,135887.0,61.5372,61.5459,60.8866,61.1121,135887.0
2018-04-02 12:00:00,70.44,70.46,70.07,70.42,95697.0,61.1035,61.1208,60.7825,61.0861,95697.0
2018-04-02 12:30:00,70.43,70.84,70.42,70.77,114672.0,61.0948,61.4505,61.0861,61.3897,114672.0
2018-04-02 13:00:00,70.78,70.87,70.41,70.44,98435.0,61.3984,61.4765,61.0774,61.1035,98435.0
2018-04-02 13:30:00,70.47,70.76,70.36,70.37,119267.0,61.1295,61.3811,61.0341,61.0428,119267.0
2018-04-02 14:00:00,70.36,70.55,70.06,70.32,92577.0,61.0341,61.1989,60.7738,60.9994,92577.0
2018-04-02 14:30:00,70.29,70.49,70.18,70.41,135637.0,60.9734,61.1468,60.8779,61.0774,135637.0
2018-04-02 15:00:00,70.42,70.59,70.34,70.38,122188.0,61.0861,61.2336,61.0167,61.0514,122188.0
2018-04-02 15:30:00,70.39,70.77,70.23,70.58,410028.0,61.0601,61.3897,60.9213,61.2249,410028.0
2018-04-03 09:30:00,71.2,71.2,70.52,70.53,157699.0,61.7627,61.7627,61.1729,61.1815,157699.0
2018-04-03 10:00:00,70.53,70.61,70.06,70.3,185223.0,61.1815,61.2509,60.7738,60.982,185223.0
2018-04-03 10:30:00,70.31,70.77,70.3,70.72,112786.0,60.9907,61.3897,60.982,61.3464,112786.0
2018-04-03 11:00:00,70.72,71.02,70.68,70.77,101952.0,61.3464,61.6066,61.3117,61.3897,101952.0
2018-04-03 11:30:00,70.76,70.77,70.37,70.37,64705.0,61.3811,61.3897,61.0428,61.0428,64705.0
2018-04-03 12:00:00,70.38,70.51,70.2,70.31,49278.0,61.0514,61.1642,60.8953,60.9907,49278.0
2018-04-03 12:30:00,70.31,70.56,70.27,70.56,64832.0,60.9907,61.2076,60.956,61.2076,64832.0
2018-04-03 13:00:00,70.57,70.57,70.27,70.47,72671.0,61.2162,61.2162,60.956,61.1295,72671.0
2018-04-03 13:30:00,70.49,70.69,70.35,70.65,92203.0,61.1468,61.3203,61.0254,61.2856,92203.0
2018-04-03 14:00:00,70.65,70.69,70.33,70.38,58821.0,61.2856,61.3203,61.0081,61.0514,58821.0
2018-04-03 14:30:00,70.37,70.72,70.19,70.65,91379.0,61.0428,61.3464,60.8866,61.2856,91379.0
2018-04-03 15:00:00,70.64,70.99,70.56,70.94,127902.0,61.277,61.5806,61.2076,61.5372,127902.0
2018-04-03 15:30:00,70.94,70.97,70.63,70.94,353358.0,61.5372,61.5632,61.2683,61.5372,353358.0
2018-04-04 09:30:00,69.5,69.53,68.6,69.0,573514.0,60.2881,60.3141,59.5074,59.8543,573514.0
2018-04-04 10:00:00,68.98,69.07,68.46,68.86,589984.0,59.837,59.9151,59.3859,59.7329,589984.0
2018-04-04 10:30:00,68.89,69.1,68.76,68.91,366051.0,59.7589,59.9411,59.6461,59.7763,366051.0
2018-04-04 11:00:00,68.91,69.0,68.56,68.98,347595.0,59.7763,59.8543,59.4727,59.837,347595.0
2018-04-04 11:30:00,68.97,69.35,68.96,69.25,239395.0,59.8283,60.1579,59.8196,60.0712,239395.0
2018-04-04 12:00:00,69.27,69.35,69.03,69.28,221264.0,60.0886,60.1579,59.8804,60.0972,221264.0
2018-04-04 12:30:00,69.29,69.52,69.24,69.46,182189.0,60.1059,60.3054,60.0625,60.2534,182189.0
2018-04-04 13:00:00,69.47,69.53,69.05,69.12,196022.0,60.262,60.3141,59.8977,59.9584,196022.0
2018-04-04 13:30:00,69.12,69.36,69.02,69.18,118575.0,59.9584,60.1666,59.8717,60.0105,118575.0
2018-04-04 14:00:00,69.19,69.52,69.15,69.49,233040.0,60.0192,60.3054,59.9845,60.2794,233040.0
2018-04-04 14:30:00,69.5,69.88,69.48,69.79,381946.0,60.2881,60.6177,60.2707,60.5396,381946.0
2018-04-04 15:00:00,69.8,70.0,69.7,69.98,285768.0,60.5483,60.7218,60.4616,60.7044,285768.0
2018-04-04 15:30:00,69.98,70.14,69.83,70.03,848527.0,60.7044,60.8432,60.5743,60.7478,848527.0
2018-04-05 09:30:00,70.71,70.95,70.36,70.95,401871.0,61.3377,61.5459,61.0341,61.5459,401871.0
2018-04-05 10:00:00,70.97,71.47,70.79,71.23,309229.0,61.5632,61.9969,61.4071,61.7888,309229.0
2018-04-05 10:30:00,71.22,71.6,71.06,71.45,196052.0,61.7801,62.1097,61.6413,61.9796,196052.0
2018-04-05 11:00:00,71.46,71.9,71.41,71.49,219871.0,61.9883,62.37,61.9449,62.0143,219871.0
2018-04-05 11:30:00,71.49,71.7,71.44,71.59,238154.0,62.0143,62.1965,61.9709,62.101,238154.0
2018-04-05 12:00:00,71.6,71.8,71.44,71.49,143184.0,62.1097,62.2832,61.9709,62.0143,143184.0
2018-04-05 12:30:00,71.49,71.55,71.37,71.54,120049.0,62.0143,62.0663,61.9102,62.0577,120049.0
2018-04-05 13:00:00,71.55,71.59,71.09,71.19,130783.0,62.0663,62.101,61.6673,61.7541,130783.0
2018-04-05 13:30:00,71.2,71.39,70.95,71.17,153074.0,61.7627,61.9276,61.5459,61.7367,153074.0
2018-04-05 14:00:00,71.18,71.23,70.88,70.89,185810.0,61.7454,61.7888,61.4852,61.4938,185810.0
2018-04-05 14:30:00,70.89,71.22,70.89,71.13,207494.0,61.4938,61.7801,61.4938,61.702,207494.0
2018-04-05 15:00:00,71.13,71.26,70.97,70.97,239140.0,61.702,61.8148,61.5632,61.5632,239140.0
2018-04-05 15:30:00,70.98,71.13,70.85,71.12,603412.0,61.5719,61.702,61.4591,61.6933,603412.0
2018-04-06 09:30:00,70.23,70.68,70.2,70.59,187934.0,60.9213,61.3117,60.8953,61.2336,187934.0
2018-04-06 10:00:00,70.68,70.75,70.39,70.4,99044.0,61.3117,61.3724,61.0601,61.0688,99044.0
2018-04-06 10:30:00,70.4,70.59,70.33,70.43,93365.0,61.0688,61.2336,61.0081,61.0948,93365.0
2018-04-06 11:00:00,70.4,70.44,70.05,70.14,81274.0,61.0688,61.1035,60.7652,60.8432,81274.0
2018-04-06 11:30:00,70.15,70.31,70.08,70.23,57299.0,60.8519,60.9907,60.7912,60.9213,57299.0
2018-04-06 12:00:00,70.23,70.25,69.97,69.99,79191.0,60.9213,60.9387,60.6958,60.7131,79191.0
2018-04-06 12:30:00,70.0,70.35,69.97,70.34,62612.0,60.7218,61.0254,60.6958,61.0167,62612.0
2018-04-06 13:00:00,70.33,70.33,69.95,70.03,92428.0,61.0081,61.0081,60.6784,60.7478,92428.0
2018-04-06 13:30:00,70.03,70.13,69.41,69.45,137577.0,60.7478,60.8346,60.21,60.2447,137577.0
2018-04-06 14:00:00,69.42,69.52,69.11,69.12,185070.0,60.2187,60.3054,59.9498,59.9584,185070.0
2018-04-06 14:30:00,69.13,69.18,68.62,68.74,205037.0,59.9671,60.0105,59.5247,59.6288,205037.0
2018-04-06 15:00:00,68.75,69.15,68.66,68.96,204333.0,59.6375,59.9845,59.5594,59.8196,204333.0
2018-04-06 15:30:00,68.96,69.4,68.94,69.23,357412.0,59.8196,60.2013,59.8023,60.0539,357412.0
2018-04-09 09:30:00,69.71,70.01,69.46,69.8,225320.0,60.4702,60.7305,60.2534,60.5483,225320.0
2018-04-09 10:00:00,69.74,70.27,69.72,70.03,186141.0,60.4963,60.956,60.4789,60.7478,186141.0
2018-04-09 10:30:00,70.03,70.47,70.02,70.25,167613.0,60.7478,61.1295,60.7391,60.9387,167613.0
2018-04-09 11:00:00,70.25,70.49,70.17,70.41,150172.0,60.9387,61.1468,60.8693,61.0774,150172.0
2018-04-09 11:30:00,70.42,70.64,70.42,70.54,103914.0,61.0861,61.277,61.0861,61.1902,103914.0
2018-04-09 12:00:00,70.56,70.71,70.47,70.61,109473.0,61.2076,61.3377,61.1295,61.2509,109473.0
2018-04-09 12:30:00,70.6,70.6,70.41,70.57,66686.0,61.2423,61.2423,61.0774,61.2162,66686.0
2018-04-09 13:00:00,70.58,70.78,70.58,70.67,63705.0,61.2249,61.3984,61.2249,61.303,63705.0
2018-04-09 13:30:00,70.66,70.83,70.57,70.8,90919.0,61.2943,61.4418,61.2162,61.4158,90919.0
2018-04-09 14:00:00,70.79,70.8,70.5,70.56,89787.0,61.4071,61.4158,61.1555,61.2076,89787.0
2018-04-09 14:30:00,70.55,70.65,70.41,70.65,106436.0,61.1989,61.2856,61.0774,61.2856,106436.0
2018-04-09 15:00:00,70.65,70.7,70.31,70.39,176296.0,61.2856,61.329,60.9907,61.0601,176296.0
2018-04-09 15:30:00,70.38,70.41,69.8,69.87,368965.0,61.0514,61.0774,60.5483,60.609,368965.0
2018-04-10 09:30:00,71.11,71.75,70.93,71.38,362872.0,61.6847,62.2398,61.5285,61.9189,362872.0
2018-04-10 10:00:00,71.37,71.9,71.25,71.82,267641.0,61.9102,62.37,61.8061,62.3006,267641.0
2018-04-10 10:30:00,71.82,71.91,71.58,71.74,196986.0,62.3006,62.3786,62.0924,62.2312,196986.0
2018-04-10 11:00:00,71.74,71.83,71.38,71.42,270307.0,62.2312,62.3092,61.9189,61.9536,270307.0
2018-04-10 11:30:00,71.41,71.65,71.26,71.59,176657.0,61.9449,62.1531,61.8148,62.101,176657.0
2018-04-10 12:00:00,71.61,71.61,70.88,71.08,127161.0,62.1184,62.1184,61.4852,61.6586,127161.0
2018-04-10 12:30:00,71.07,71.21,71.0,71.08,100969.0,61.65,61.7714,61.5892,61.6586,100969.0
2018-04-10 13:00:00,71.09,71.17,70.96,71.06,89800.0,61.6673,61.7367,61.5545,61.6413,89800.0
2018-04-10 13:30:00,71.04,71.41,70.97,71.4,113144.0,61.6239,61.9449,61.5632,61.9362,113144.0
2018-04-10 14:00:00,71.39,71.53,71.19,71.46,211769.0,61.9276,62.049,61.7541,61.9883,211769.0
2018-04-10 14:30:00,71.47,71.77,71.43,71.77,237891.0,61.9969,62.2572,61.9623,62.2572,237891.0
2018-04-10 15:00:00,71.76,71.85,71.49,71.61,271664.0,62.2485,62.3266,62.0143,62.1184,271664.0
2018-04-10 15:30:00,71.61,71.62,71.38,71.41,379169.0,62.1184,62.1271,61.9189,61.9449,379169.0
2018-04-11 09:30:00,70.88,71.54,70.76,71.48,127487.0,61.4852,62.0577,61.3811,62.0056,127487.0
2018-04-11 10:00:00,71.49,71.67,71.39,71.64,155108.0,62.0143,62.1704,61.9276,62.1444,155108.0
2018-04-11 10:30:00,71.63,71.81,71.4,71.51,311285.0,62.1357,62.2919,61.9362,62.0316,311285.0
2018-04-11 11:00:00,71.5,71.5,70.86,71.09,96758.0,62.023,62.023,61.4678,61.6673,96758.0
2018-04-11 11:30:00,71.09,71.27,70.99,71.17,61366.0,61.6673,61.8235,61.5806,61.7367,61366.0
2018-04-11 12:00:00,71.18,71.41,71.11,71.11,63886.0,61.7454,61.9449,61.6847,61.6847,63886.0
2018-04-11 12:30:00,71.16,71.19,70.93,70.99,64552.0,61.728,61.7541,61.5285,61.5806,64552.0
2018-04-11 13:00:00,71.0,71.15,70.94,71.08,53653.0,61.5892,61.7194,61.5372,61.6586,53653.0
2018-04-11 13:30:00,71.08,71.14,70.92,71.14,67562.0,61.6586,61.7107,61.5199,61.7107,67562.0
2018-04-11 14:00:00,71.13,71.28,70.99,71.15,71541.0,61.702,61.8321,61.5806,61.7194,71541.0
2018-04-11 14:30:00,71.13,71.22,71.0,71.1,39487.0,61.702,61.7801,61.5892,61.676,39487.0
2018-04-11 15:00:00,71.12,71.12,70.76,70.79,81455.0,61.6933,61.6933,61.3811,61.4071,81455.0
2018-04-11 15:30:00,70.79,70.93,70.76,70.84,267695.0,61.4071,61.5285,61.3811,61.4505,267695.0
2018-04-12 09:30:00,71.23,72.05,71.04,72.02,284030.0,61.7888,62.5001,61.6239,62.474,284030.0
2018-04-12 10:00:00,72.02,72.8,72.02,72.67,357587.0,62.474,63.1507,62.474,63.0379,357587.0
2018-04-12 10:30:00,72.68,72.68,72.13,72.32,191818.0,63.0466,63.0466,62.5695,62.7343,191818.0
2018-04-12 11:00:00,72.32,72.72,72.23,72.65,132271.0,62.7343,63.0813,62.6562,63.0205,132271.0
2018-04-12 11:30:00,72.63,72.68,72.27,72.48,187990.0,63.0032,63.0466,62.6909,62.8731,187990.0
2018-04-12 12:00:00,72.48,72.56,72.36,72.46,151106.0,62.8731,62.9425,62.769,62.8557,151106.0
2018-04-12 12:30:00,72.47,72.61,72.38,72.48,123628.0,62.8644,62.9858,62.7863,62.8731,123628.0
2018-04-12 13:00:00,72.49,72.67,72.13,72.29,259916.0,62.8818,63.0379,62.5695,62.7083,259916.0
2018-04-12 13:30:00,72.27,72.57,72.2,72.34,139352.0,62.6909,62.9511,62.6302,62.7516,139352.0
2018-04-12 14:00:00,72.34,72.57,72.3,72.51,124468.0,62.7516,62.9511,62.7169,62.8991,124468.0
2018-04-12 14:30:00,72.51,72.59,72.28,72.39,99027.0,62.8991,62.9685,62.6996,62.795,99027.0
2018-04-12 15:00:00,72.39,72.69,72.37,72.69,159616.0,62.795,63.0552,62.7777,63.0552,159616.0
2018-04-12 15:30:00,72.69,72.77,72.37,72.38,597151.0,63.0552,63.1246,62.7777,62.7863,597151.0
2018-04-13 09:30:00,73.25,73.25,71.59,71.86,310025.0,63.541,63.541,62.101,62.3353,310025.0
2018-04-13 10:00:00,71.88,72.23,71.83,72.02,137793.0,62.3526,62.6562,62.3092,62.474,137793.0
2018-04-13 10:30:00,72.01,72.04,71.72,71.72,157333.0,62.4654,62.4914,62.2138,62.2138,157333.0
2018-04-13 11:00:00,71.68,72.12,71.53,72.12,79727.0,62.1791,62.5608,62.049,62.5608,79727.0
2018-04-13 11:30:00,72.11,72.22,71.95,72.19,55190.0,62.5521,62.6475,62.4133,62.6215,55190.0
2018-04-13 12:00:00,72.2,72.31,72.11,72.29,47402.0,62.6302,62.7256,62.5521,62.7083,47402.0
2018-04-13 12:30:00,72.27,72.28,71.93,71.99,40372.0,62.6909,62.6996,62.396,62.448,40372.0
2018-04-13 13:00:00,71.99,72.26,71.94,72.18,44132.0,62.448,62.6822,62.4047,62.6128,44132.0
2018-04-13 13:30:00,72.18,72.25,72.05,72.19,67634.0,62.6128,62.6736,62.5001,62.6215,67634.0
2018-04-13 14:00:00,72.19,72.31,72.1,72.14,79648.0,62.6215,62.7256,62.5434,62.5781,79648.0
2018-04-13 14:30:00,72.13,72.24,71.87,71.92,94811.0,62.5695,62.6649,62.3439,62.3873,94811.0
2018-04-13 15:00:00,71.92,71.98,71.7,71.74,141762.0,62.3873,62.4394,62.1965,62.2312,141762.0
2018-04-13 15:30:00,71.74,72.04,71.67,71.8,375901.0,62.2312,62.4914,62.1704,62.2832,375901.0
2018-04-16 09:30:00,72.26,72.42,71.69,72.17,223817.0,62.6822,62.821,62.1878,62.6042,223817.0
2018-04-16 10:00:00,72.2,72.33,72.09,72.22,137349.0,62.6302,62.743,62.5348,62.6475,137349.0
2018-04-16 10:30:00,72.23,72.34,72.11,72.29,94776.0,62.6562,62.7516,62.5521,62.7083,94776.0
2018-04-16 11:00:00,72.28,72.4,72.06,72.36,184414.0,62.6996,62.8037,62.5087,62.769,184414.0
2018-04-16 11:30:00,72.34,72.63,72.32,72.6,100083.0,62.7516,63.0032,62.7343,62.9772,100083.0
2018-04-16 12:00:00,72.63,72.77,72.57,72.7,62483.0,63.0032,63.1246,62.9511,63.0639,62483.0
2018-04-16 12:30:00,72.7,72.91,72.66,72.82,65872.0,63.0639,63.2461,63.0292,63.168,65872.0
2018-04-16 13:00:00,72.83,73.07,72.83,73.0,101785.0,63.1767,63.3849,63.1767,63.3242,101785.0
2018-04-16 13:30:00,73.0,73.18,72.91,73.17,97057.0,63.3242,63.4803,63.2461,63.4716,97057.0
2018-04-16 14:00:00,73.18,73.19,73.02,73.11,96562.0,63.4803,63.489,63.3415,63.4196,96562.0
2018-04-16 14:30:00,73.11,73.26,72.93,72.96,131144.0,63.4196,63.5497,63.2634,63.2895,131144.0
2018-04-16 15:00:00,72.96,73.06,72.79,72.87,105575.0,63.2895,63.3762,63.142,63.2114,105575.0
2018-04-16 15:30:00,72.86,73.08,72.83,72.96,262724.0,63.2027,63.3936,63.1767,63.2895,262724.0
2018-04-17 09:30:00,73.71,74.29,73.45,74.03,247195.0,63.94,64.4432,63.7145,64.2176,247195.0
2018-04-17 10:00:00,74.05,74.2,73.52,73.55,124175.0,64.235,64.3651,63.7752,63.8013,124175.0
2018-04-17 10:30:00,73.55,73.71,73.5,73.67,111579.0,63.8013,63.94,63.7579,63.9053,111579.0
2018-04-17 11:00:00,73.68,74.05,73.67,73.91,149052.0,63.914,64.235,63.9053,64.1135,149052.0
2018-04-17 11:30:00,73.89,73.91,73.75,73.78,55087.0,64.0962,64.1135,63.9747,64.0008,55087.0
2018-04-17 12:00:00,73.78,73.86,73.66,73.72,114103.0,64.0008,64.0702,63.8967,63.9487,114103.0
2018-04-17 12:30:00,73.7,73.77,73.64,73.67,51290.0,63.9314,63.9921,63.8793,63.9053,51290.0
2018-04-17 13:00:00,73.67,73.67,73.51,73.54,121767.0,63.9053,63.9053,63.7666,63.7926,121767.0
2018-04-17 13:30:00,73.55,73.61,73.44,73.49,72982.0,63.8013,63.8533,63.7058,63.7492,72982.0
2018-04-17 14:00:00,73.49,73.59,73.36,73.4,67138.0,63.7492,63.836,63.6364,63.6711,67138.0
2018-04-17 14:30:00,73.4,73.5,73.34,73.49,115383.0,63.6711,63.7579,63.6191,63.7492,115383.0
2018-04-17 15:00:00,73.48,73.68,73.37,73.67,117000.0,63.7405,63.914,63.6451,63.9053,117000.0
2018-04-17 15:30:00,73.67,73.76,73.51,73.51,343167.0,63.9053,63.9834,63.7666,63.7666,343167.0
2018-04-18 09:30:00,73.68,74.83,73.68,74.68,363731.0,63.914,64.9116,63.914,64.7815,363731.0
2018-04-18 10:00:00,74.68,74.79,74.38,74.58,190371.0,64.7815,64.8769,64.5212,64.6947,190371.0
2018-04-18 10:30:00,74.56,75.58,74.55,75.53,424922.0,64.6774,65.5622,64.6687,65.5188,424922.0
2018-04-18 11:00:00,75.51,75.54,74.88,75.0,147118.0,65.5015,65.5275,64.955,65.0591,147118.0
2018-04-18 11:30:00,75.0,75.24,74.96,75.15,137808.0,65.0591,65.2673,65.0244,65.1892,137808.0
2018-04-18 12:00:00,75.15,75.28,75.06,75.16,86508.0,65.1892,65.302,65.1111,65.1979,86508.0
2018-04-18 12:30:00,75.15,75.17,74.91,74.99,94451.0,65.1892,65.2065,64.981,65.0504,94451.0
2018-04-18 13:00:00,74.99,75.13,74.93,74.96,53505.0,65.0504,65.1718,64.9983,65.0244,53505.0
2018-04-18 13:30:00,74.96,74.97,74.7,74.72,106890.0,65.0244,65.033,64.7988,64.8162,106890.0
2018-04-18 14:00:00,74.7,74.83,74.64,74.64,50873.0,64.7988,64.9116,64.7468,64.7468,50873.0
2018-04-18 14:30:00,74.65,74.83,74.65,74.73,65554.0,64.7555,64.9116,64.7555,64.8249,65554.0
2018-04-18 15:00:00,74.74,74.79,74.67,74.69,72025.0,64.8335,64.8769,64.7728,64.7902,72025.0
2018-04-18 15:30:00,74.69,74.7,74.4,74.42,317948.0,64.7902,64.7988,64.5386,64.5559,317948.0
2018-04-19 09:30:00,75.0,75.0,74.45,74.5,179269.0,65.0591,65.0591,64.582,64.6253,179269.0
2018-04-19 10:00:00,74.55,74.84,74.54,74.69,140677.0,64.6687,64.9203,64.66,64.7902,140677.0
2018-04-19 10:30:00,74.69,74.78,74.38,74.45,118792.0,64.7902,64.8682,64.5212,64.582,118792.0
2018-04-19 11:00:00,74.46,74.54,74.3,74.54,80197.0,64.5906,64.66,64.4518,64.66,80197.0
2018-04-19 11:30:00,74.56,74.56,74.34,74.38,86554.0,64.6774,64.6774,64.4865,64.5212,86554.0
2018-04-19 12:00:00,74.38,74.41,74.22,74.35,97756.0,64.5212,64.5473,64.3824,64.4952,97756.0
2018-04-19 12:30:00,74.35,74.53,74.33,74.37,117155.0,64.4952,64.6514,64.4779,64.5126,117155.0
2018-04-19 13:00:00,74.35,74.36,74.17,74.26,83701.0,64.4952,64.5039,64.3391,64.4171,83701.0
2018-04-19 13:30:00,74.27,74.55,74.27,74.42,67442.0,64.4258,64.6687,64.4258,64.5559,67442.0
2018-04-19 14:00:00,74.43,74.48,74.19,74.28,183782.0,64.5646,64.608,64.3564,64.4345,183782.0
2018-04-19 14:30:00,74.27,74.39,74.19,74.37,107168.0,64.4258,64.5299,64.3564,64.5126,107168.0
2018-04-19 15:00:00,74.37,74.42,74.09,74.09,158650.0,64.5126,64.5559,64.2697,64.2697,158650.0
2018-04-19 15:30:00,74.08,74.3,73.83,73.86,575395.0,64.261,64.4518,64.0441,64.0702,575395.0
2018-04-20 09:30:00,73.97,74.49,73.76,74.32,112097.0,64.1656,64.6167,63.9834,64.4692,112097.0
2018-04-20 10:00:00,74.34,74.38,73.99,74.14,89693.0,64.4865,64.5212,64.1829,64.3131,89693.0
2018-04-20 10:30:00,74.14,74.28,73.81,73.99,61633.0,64.3131,64.4345,64.0268,64.1829,61633.0
2018-04-20 11:00:00,73.97,74.0,73.66,73.81,51862.0,64.1656,64.1916,63.8967,64.0268,51862.0
2018-04-20 11:30:00,73.83,74.07,73.83,73.91,37575.0,64.0441,64.2523,64.0441,64.1135,37575.0
2018-04-20 12:00:00,73.9,74.06,73.87,74.01,65397.0,64.1049,64.2437,64.0788,64.2003,65397.0
2018-04-20 12:30:00,73.99,74.1,73.86,74.04,86949.0,64.1829,64.2784,64.0702,64.2263,86949.0
2018-04-20 13:00:00,74.05,74.16,73.99,74.16,60978.0,64.235,64.3304,64.1829,64.3304,60978.0
2018-04-20 13:30:00,74.15,74.3,74.1,74.2,118237.0,64.3217,64.4518,64.2784,64.3651,118237.0
2018-04-20 14:00:00,74.19,74.26,74.06,74.25,101639.0,64.3564,64.4171,64.2437,64.4085,101639.0
2018-04-20 14:30:00,74.26,74.29,74.1,74.19,81842.0,64.4171,64.4432,64.2784,64.3564,81842.0
2018-04-20 15:00:00,74.19,74.2,73.92,74.07,126992.0,64.3564,64.3651,64.1222,64.2523,126992.0
2018-04-20 15:30:00,74.06,74.07,73.87,73.92,500934.0,64.2437,64.2523,64.0788,64.1222,500934.0
2018-04-23 09:30:00,73.9,74.23,73.68,74.15,254411.0,64.1049,64.3911,63.914,64.3217,254411.0
2018-04-23 10:00:00,74.18,74.47,74.11,74.36,116925.0,64.3478,64.5993,64.287,64.5039,116925.0
2018-04-23 10:30:00,74.35,74.67,74.27,74.53,145958.0,64.4952,64.7728,64.4258,64.6514,145958.0
2018-04-23 11:00:00,74.54,74.98,74.48,74.75,173585.0,64.66,65.0417,64.608,64.8422,173585.0
2018-04-23 11:30:00,74.76,74.76,74.56,74.69,80652.0,64.8509,64.8509,64.6774,64.7902,80652.0
2018-04-23 12:00:00,74.68,74.74,74.51,74.62,127898.0,64.7815,64.8335,64.634,64.7294,127898.0
2018-04-23 12:30:00,74.63,74.66,74.42,74.56,69841.0,64.7381,64.7641,64.5559,64.6774,69841.0
2018-04-23 13:00:00,74.56,74.57,74.33,74.37,77496.0,64.6774,64.6861,64.4779,64.5126,77496.0
2018-04-23 13:30:00,74.36,74.47,74.31,74.47,83134.0,64.5039,64.5993,64.4605,64.5993,83134.0
2018-04-23 14:00:00,74.46,74.48,74.23,74.3,118221.0,64.5906,64.608,64.3911,64.4518,118221.0
2018-04-23 14:30:00,74.3,74.4,74.18,74.28,204637.0,64.4518,64.5386,64.3478,64.4345,204637.0
2018-04-23 15:00:00,74.28,74.53,74.26,74.44,175187.0,64.4345,64.6514,64.4171,64.5733,175187.0
2018-04-23 15:30:00,74.44,74.51,74.39,74.44,313451.0,64.5733,64.634,64.5299,64.5733,313451.0
2018-04-24 09:30:00,74.98,74.99,74.67,74.8,138988.0,65.0417,65.0504,64.7728,64.8856,138988.0
2018-04-24 10:00:00,74.8,75.0,74.61,74.76,131308.0,64.8856,65.0591,64.7208,64.8509,131308.0
2018-04-24 10:30:00,74.75,74.76,74.56,74.62,142335.0,64.8422,64.8509,64.6774,64.7294,142335.0
2018-04-24 11:00:00,74.63,74.65,74.39,74.6,131360.0,64.7381,64.7555,64.5299,64.7121,131360.0
2018-04-24 11:30:00,74.62,74.65,74.32,74.34,67973.0,64.7294,64.7555,64.4692,64.4865,67973.0
2018-04-24 12:00:00,74.33,74.4,73.99,74.01,79554.0,64.4779,64.5386,64.1829,64.2003,79554.0
2018-04-24 12:30:00,74.02,74.06,73.71,73.72,80977.0,64.209,64.2437,63.94,63.9487,80977.0
2018-04-24 13:00:00,73.74,74.1,73.73,73.74,91545.0,63.9661,64.2784,63.9574,63.9661,91545.0
2018-04-24 13:30:00,73.75,73.75,73.55,73.61,91525.0,63.9747,63.9747,63.8013,63.8533,91525.0
2018-04-24 14:00:00,73.6,73.71,73.29,73.46,122763.0,63.8446,63.94,63.5757,63.7232,122763.0
2018-04-24 14:30:00,73.44,73.66,73.42,73.59,139655.0,63.7058,63.8967,63.6885,63.836,139655.0
2018-04-24 15:00:00,73.6,73.93,73.58,73.83,137339.0,63.8446,64.1309,63.8273,64.0441,137339.0
2018-04-24 15:30:00,73.83,73.9,73.52,73.79,274164.0,64.0441,64.1049,63.7752,64.0094,274164.0
2018-04-25 09:30:00,73.42,73.95,72.31,72.51,278428.0,63.6885,64.1482,62.7256,62.8991,278428.0
2018-04-25 10:00:00,72.5,72.53,71.97,72.53,235179.0,62.8904,62.9165,62.4307,62.9165,235179.0
2018-04-25 10:30:00,72.5,72.66,72.04,72.28,283904.0,62.8904,63.0292,62.4914,62.6996,283904.0
2018-04-25 11:00:00,72.25,72.93,72.25,72.46,240455.0,62.6736,63.2634,62.6736,62.8557,240455.0
2018-04-25 11:30:00,72.44,72.53,72.16,72.18,124534.0,62.8384,62.9165,62.5955,62.6128,124534.0
2018-04-25 12:00:00,72.17,72.28,71.98,72.21,197025.0,62.6042,62.6996,62.4394,62.6389,197025.0
2018-04-25 12:30:00,72.21,72.46,72.2,72.23,147577.0,62.6389,62.8557,62.6302,62.6562,147577.0
2018-04-25 13:00:00,72.23,72.37,72.0,72.12,157528.0,62.6562,62.7777,62.4567,62.5608,157528.0
2018-04-25 13:30:00,72.13,72.24,71.99,72.07,160846.0,62.5695,62.6649,62.448,62.5174,160846.0
2018-04-25 14:00:00,72.08,72.28,72.08,72.11,141487.0,62.5261,62.6996,62.5261,62.5521,141487.0
2018-04-25 14:30:00,72.1,72.44,72.05,72.42,229238.0,62.5434,62.8384,62.5001,62.821,229238.0
2018-04-25 15:00:00,72.44,72.69,72.43,72.66,262397.0,62.8384,63.0552,62.8297,63.0292,262397.0
2018-04-25 15:30:00,72.66,72.71,72.11,72.4,696187.0,63.0292,63.0726,62.5521,62.8037,696187.0
2018-04-26 09:30:00,73.4,74.5,73.03,73.2,774044.0,63.6711,64.6253,63.3502,63.4976,774044.0
2018-04-26 10:00:00,73.17,73.56,72.74,73.23,402665.0,63.4716,63.8099,63.0986,63.5237,402665.0
2018-04-26 10:30:00,73.26,73.65,73.04,73.1,313314.0,63.5497,63.888,63.3589,63.4109,313314.0
2018-04-26 11:00:00,73.14,73.17,72.55,72.79,275223.0,63.4456,63.4716,62.9338,63.142,275223.0
2018-04-26 11:30:00,72.81,73.04,72.71,72.76,199833.0,63.1593,63.3589,63.0726,63.116,199833.0
2018-04-26 12:00:00,72.74,73.15,72.74,73.03,137153.0,63.0986,63.4543,63.0986,63.3502,137153.0
2018-04-26 12:30:00,73.03,73.2,72.94,72.97,126538.0,63.3502,63.4976,63.2721,63.2981,126538.0
2018-04-26 13:00:00,72.98,73.1,72.95,72.98,255864.0,63.3068,63.4109,63.2808,63.3068,255864.0
2018-04-26 13:30:00,72.99,73.1,72.8,72.89,133433.0,63.3155,63.4109,63.1507,63.2287,133433.0
2018-04-26 14:00:00,72.89,72.98,72.78,72.84,133918.0,63.2287,63.3068,63.1333,63.1854,133918.0
2018-04-26 14:30:00,72.84,72.84,72.69,72.79,153952.0,63.1854,63.1854,63.0552,63.142,153952.0
2018-04-26 15:00:00,72.78,72.91,72.56,72.58,310298.0,63.1333,63.2461,62.9425,62.9598,310298.0
2018-04-26 15:30:00,72.58,73.23,72.58,73.11,783509.0,62.9598,63.5237,62.9598,63.4196,783509.0
2018-04-27 09:30:00,73.39,73.39,72.76,73.23,181450.0,63.6625,63.6625,63.116,63.5237,181450.0
2018-04-27 10:00:00,73.25,73.28,72.72,72.84,161132.0,63.541,63.567,63.0813,63.1854,161132.0
2018-04-27 10:30:00,72.83,72.83,72.32,72.32,141400.0,63.1767,63.1767,62.7343,62.7343,141400.0
2018-04-27 11:00:00,72.32,72.8,72.3,72.8,110765.0,62.7343,63.1507,62.7169,63.1507,110765.0
2018-04-27 11:30:00,72.78,72.79,72.42,72.43,126986.0,63.1333,63.142,62.821,62.8297,126986.0
2018-04-27 12:00:00,72.43,72.46,72.29,72.38,97659.0,62.8297,62.8557,62.7083,62.7863,97659.0
2018-04-27 12:30:00,72.39,72.59,72.3,72.59,78776.0,62.795,62.9685,62.7169,62.9685,78776.0
2018-04-27 13:00:00,72.6,72.62,72.45,72.49,121918.0,62.9772,62.9945,62.8471,62.8818,121918.0
2018-04-27 13:30:00,72.49,72.53,72.37,72.39,76115.0,62.8818,62.9165,62.7777,62.795,76115.0
2018-04-27 14:00:00,72.37,72.46,72.34,72.35,72592.0,62.7777,62.8557,62.7516,62.7603,72592.0
2018-04-27 14:30:00,72.36,72.39,72.32,72.37,102824.0,62.769,62.795,62.7343,62.7777,102824.0
2018-04-27 15:00:00,72.37,72.5,72.21,72.22,163552.0,62.7777,62.8904,62.6389,62.6475,163552.0
2018-04-27 15:30:00,72.21,72.42,72.18,72.33,463703.0,62.6389,62.821,62.6128,62.743,463703.0
2018-04-30 09:30:00,72.95,73.23,72.84,73.14,229870.0,63.2808,63.5237,63.1854,63.4456,229870.0
2018-04-30 10:00:00,73.2,73.49,73.14,73.33,200943.0,63.4976,63.7492,63.4456,63.6104,200943.0
2018-04-30 10:30:00,73.33,73.75,73.26,73.75,285911.0,63.6104,63.9747,63.5497,63.9747,285911.0
2018-04-30 11:00:00,73.75,73.85,73.59,73.72,124556.0,63.9747,64.0615,63.836,63.9487,124556.0
2018-04-30 11:30:00,73.75,73.82,73.41,73.45,124336.0,63.9747,64.0355,63.6798,63.7145,124336.0
2018-04-30 12:00:00,73.45,73.46,72.94,73.19,79551.0,63.7145,63.7232,63.2721,63.489,79551.0
2018-04-30 12:30:00,73.19,73.32,73.14,73.26,57419.0,63.489,63.6017,63.4456,63.5497,57419.0
2018-04-30 13:00:00,73.27,73.31,73.14,73.27,70311.0,63.5584,63.5931,63.4456,63.5584,70311.0
2018-04-30 13:30:00,73.27,73.5,73.26,73.49,72391.0,63.5584,63.7579,63.5497,63.7492,72391.0
2018-04-30 14:00:00,73.49,73.5,73.27,73.5,84241.0,63.7492,63.7579,63.5584,63.7579,84241.0
2018-04-30 14:30:00,73.49,73.54,73.33,73.33,123745.0,63.7492,63.7926,63.6104,63.6104,123745.0
2018-04-30 15:00:00,73.34,73.49,73.32,73.38,203029.0,63.6191,63.7492,63.6017,63.6538,203029.0
2018-04-30 15:30:00,73.37,73.66,73.31,73.34,487531.0,63.6451,63.8967,63.5931,63.6191,487531.0
2018-05-01 09:30:00,73.89,74.56,73.61,74.53,240244.0,64.0962,64.6774,63.8533,64.6514,240244.0
2018-05-01 10:00:00,74.53,74.86,74.38,74.68,273704.0,64.6514,64.9376,64.5212,64.7815,273704.0
2018-05-01 10:30:00,74.68,74.8,74.17,74.19,234508.0,64.7815,64.8856,64.3391,64.3564,234508.0
2018-05-01 11:00:00,74.2,74.43,73.97,74.35,152328.0,64.3651,64.5646,64.1656,64.4952,152328.0
2018-05-01 11:30:00,74.36,74.51,73.94,73.94,132065.0,64.5039,64.634,64.1396,64.1396,132065.0
2018-05-01 12:00:00,73.93,74.25,73.93,74.24,152896.0,64.1309,64.4085,64.1309,64.3998,152896.0
2018-05-01 12:30:00,74.23,74.26,74.15,74.19,122637.0,64.3911,64.4171,64.3217,64.3564,122637.0
2018-05-01 13:00:00,74.19,74.31,74.16,74.25,128058.0,64.3564,64.4605,64.3304,64.4085,128058.0
2018-05-01 13:30:00,74.26,74.76,74.23,74.71,148779.0,64.4171,64.8509,64.3911,64.8075,148779.0
2018-05-01 14:00:00,74.71,74.96,74.65,74.91,205905.0,64.8075,65.0244,64.7555,64.981,205905.0
2018-05-01 14:30:00,74.92,74.93,74.61,74.81,310694.0,64.9897,64.9983,64.7208,64.8942,310694.0
2018-05-01 15:00:00,74.82,74.88,74.68,74.71,308352.0,64.9029,64.955,64.7815,64.8075,308352.0
2018-05-01 15:30:00,74.72,75.02,74.72,74.85,488044.0,64.8162,65.0764,64.8162,64.9289,488044.0
2018-05-02 09:30:00,74.78,75.18,74.55,74.95,464845.0,64.8682,65.2152,64.6687,65.0157,464845.0
2018-05-02 10:00:00,74.95,75.42,74.87,75.2,255441.0,65.0157,65.4234,64.9463,65.2326,255441.0
2018-05-02 10:30:00,75.19,75.29,74.86,75.08,210416.0,65.2239,65.3106,64.9376,65.1285,210416.0
2018-05-02 11:00:00,75.1,75.26,74.99,75.06,217251.0,65.1458,65.2846,65.0504,65.1111,217251.0
2018-05-02 11:30:00,75.06,75.15,74.92,75.0,168916.0,65.1111,65.1892,64.9897,65.0591,168916.0
2018-05-02 12:00:00,75.0,75.24,74.99,75.22,173757.0,65.0591,65.2673,65.0504,65.2499,173757.0
2018-05-02 12:30:00,75.23,75.44,75.22,75.4,108959.0,65.2586,65.4407,65.2499,65.406,108959.0
2018-05-02 13:00:00,75.39,75.49,75.3,75.31,95314.0,65.3974,65.4841,65.3193,65.328,95314.0
2018-05-02 13:30:00,75.32,75.46,75.28,75.45,120391.0,65.3366,65.4581,65.302,65.4494,120391.0
2018-05-02 14:00:00,75.44,75.67,75.44,75.66,276557.0,65.4407,65.6403,65.4407,65.6316,276557.0
2018-05-02 14:30:00,75.65,75.7,75.43,75.48,128769.0,65.6229,65.6663,65.4321,65.4754,128769.0
2018-05-02 15:00:00,75.48,75.5,75.12,75.18,254251.0,65.4754,65.4928,65.1632,65.2152,254251.0
2018-05-02 15:30:00,75.19,75.27,74.95,75.25,672225.0,65.2239,65.2933,65.0157,65.2759,672225.0
2018-05-03 09:30:00,75.0,75.08,74.6,75.02,129654.0,65.0591,65.1285,64.7121,65.0764,129654.0
2018-05-03 10:00:00,75.0,75.0,74.24,74.28,242767.0,65.0591,65.0591,64.3998,64.4345,242767.0
2018-05-03 10:30:00,74.28,74.7,73.98,74.58,411446.0,64.4345,64.7988,64.1743,64.6947,411446.0
2018-05-03 11:00:00,74.6,74.8,74.34,74.58,184660.0,64.7121,64.8856,64.4865,64.6947,184660.0
2018-05-03 11:30:00,74.56,74.79,74.56,74.79,87177.0,64.6774,64.8769,64.6774,64.8769,87177.0
2018-05-03 12:00:00,74.81,75.04,74.81,74.9,104042.0,64.8942,65.0938,64.8942,64.9723,104042.0
2018-05-03 12:30:00,74.9,75.64,74.9,75.61,112569.0,64.9723,65.6142,64.9723,65.5882,112569.0
2018-05-03 13:00:00,75.62,75.68,75.31,75.38,100463.0,65.5969,65.6489,65.328,65.3887,100463.0
2018-05-03 13:30:00,75.4,75.67,75.31,75.31,113499.0,65.406,65.6403,65.328,65.328,113499.0
2018-05-03 14:00:00,75.31,75.47,75.22,75.28,94403.0,65.328,65.4668,65.2499,65.302,94403.0
2018-05-03 14:30:00,75.29,75.62,75.18,75.26,158288.0,65.3106,65.5969,65.2152,65.2846,158288.0
2018-05-03 15:00:00,75.28,75.56,75.28,75.38,182873.0,65.302,65.5448,65.302,65.3887,182873.0
2018-05-03 15:30:00,75.38,75.44,75.21,75.36,407860.0,65.3887,65.4407,65.2412,65.3713,407860.0
2018-05-04 09:30:00,75.1,75.5,74.95,75.26,121939.0,65.1458,65.4928,65.0157,65.2846,121939.0
2018-05-04 10:00:00,75.25,75.9,75.14,75.9,229849.0,65.2759,65.8398,65.1805,65.8398,229849.0
2018-05-04 10:30:00,75.9,76.35,75.89,76.08,241979.0,65.8398,66.2301,65.8311,65.9959,241979.0
2018-05-04 11:00:00,76.08,76.29,76.06,76.26,142673.0,65.9959,66.1781,65.9786,66.1521,142673.0
2018-05-04 11:30:00,76.27,76.46,76.2,76.25,117206.0,66.1607,66.3255,66.1,66.1434,117206.0
2018-05-04 12:00:00,76.24,76.59,76.21,76.55,109587.0,66.1347,66.4383,66.1087,66.4036,109587.0
2018-05-04 12:30:00,76.55,76.63,76.46,76.58,138079.0,66.4036,66.473,66.3255,66.4296,138079.0
2018-05-04 13:00:00,76.57,76.65,76.39,76.42,101806.0,66.421,66.4904,66.2648,66.2908,101806.0
2018-05-04 13:30:00,76.41,76.68,76.4,76.68,80793.0,66.2822,66.5164,66.2735,66.5164,80793.0
2018-05-04 14:00:00,76.69,76.88,76.69,76.85,121211.0,66.5251,66.6899,66.5251,66.6639,121211.0
2018-05-04 14:30:00,76.85,76.95,76.66,76.67,109579.0,66.6639,66.7506,66.499,66.5077,109579.0
2018-05-04 15:00:00,76.66,76.81,76.5,76.53,134159.0,66.499,66.6292,66.3602,66.3863,134159.0
2018-05-04 15:30:00,76.53,76.6,76.31,76.38,386207.0,66.3863,66.447,66.1954,66.2561,386207.0
2018-05-07 09:30:00,76.75,76.82,76.47,76.8,170924.0,66.5771,66.6378,66.3342,66.6205,170924.0
2018-05-07 10:00:00,76.8,76.8,76.41,76.55,118864.0,66.6205,66.6205,66.2822,66.4036,118864.0
2018-05-07 10:30:00,76.56,76.57,76.16,76.43,141217.0,66.4123,66.421,66.0653,66.2995,141217.0
2018-05-07 11:00:00,76.44,76.61,76.39,76.6,175299.0,66.3082,66.4557,66.2648,66.447,175299.0
2018-05-07 11:30:00,76.59,76.82,76.59,76.71,116353.0,66.4383,66.6378,66.4383,66.5424,116353.0
2018-05-07 12:00:00,76.72,76.78,76.63,76.78,130139.0,66.5511,66.6031,66.473,66.6031,130139.0
2018-05-07 12:30:00,76.77,76.89,76.73,76.81,94816.0,66.5945,66.6986,66.5598,66.6292,94816.0
2018-05-07 13:00:00,76.82,77.06,76.67,76.93,155870.0,66.6378,66.846,66.5077,66.7332,155870.0
2018-05-07 13:30:00,76.93,77.07,76.85,77.04,166470.0,66.7332,66.8547,66.6639,66.8287,166470.0
2018-05-07 14:00:00,77.04,77.2,77.03,77.1,151394.0,66.8287,66.9675,66.82,66.8807,151394.0
2018-05-07 14:30:00,77.09,77.27,76.93,76.97,254599.0,66.872,67.0282,66.7332,66.7679,254599.0
2018-05-07 15:00:00,76.97,77.0,76.82,76.91,209561.0,66.7679,66.794,66.6378,66.7159,209561.0
2018-05-07 15:30:00,76.91,77.08,76.84,76.88,410443.0,66.7159,66.8634,66.6552,66.6899,410443.0
2018-05-08 09:30:00,76.88,77.14,76.77,77.05,250932.0,66.6899,66.9154,66.5945,66.8373,250932.0
2018-05-08 10:00:00,77.05,77.2,76.87,77.18,153287.0,66.8373,66.9675,66.6812,66.9501,153287.0
2018-05-08 10:30:00,77.16,77.49,77.1,77.36,203081.0,66.9328,67.219,66.8807,67.1063,203081.0
2018-05-08 11:00:00,77.36,77.44,77.17,77.3,175833.0,67.1063,67.1757,66.9414,67.0542,175833.0
2018-05-08 11:30:00,77.29,77.32,76.96,76.96,154791.0,67.0455,67.0716,66.7593,66.7593,154791.0
2018-05-08 12:00:00,76.94,77.16,76.87,77.03,132744.0,66.7419,66.9328,66.6812,66.82,132744.0
2018-05-08 12:30:00,77.03,77.1,76.91,77.01,115313.0,66.82,66.8807,66.7159,66.8026,115313.0
2018-05-08 13:00:00,77.0,77.07,76.69,76.9,115892.0,66.794,66.8547,66.5251,66.7072,115892.0
2018-05-08 13:30:00,76.91,76.94,76.63,76.72,125727.0,66.7159,66.7419,66.473,66.5511,125727.0
2018-05-08 14:00:00,76.73,76.84,76.47,76.66,244890.0,66.5598,66.6552,66.3342,66.499,244890.0
2018-05-08 14:30:00,76.66,76.72,76.35,76.48,130963.0,66.499,66.5511,66.2301,66.3429,130963.0
2018-05-08 15:00:00,76.47,76.77,76.39,76.72,151390.0,66.3342,66.5945,66.2648,66.5511,151390.0
2018-05-08 15:30:00,76.7,76.85,76.6,76.63,374446.0,66.5337,66.6639,66.447,66.473,374446.0
2018-05-09 09:30:00,76.78,77.42,76.66,77.21,183341.0,66.6031,67.1583,66.499,66.9761,183341.0
2018-05-09 10:00:00,77.18,77.52,77.1,77.4,157524.0,66.9501,67.245,66.8807,67.141,157524.0
2018-05-09 10:30:00,77.4,77.66,77.16,77.18,169240.0,67.141,67.3665,66.9328,66.9501,169240.0
2018-05-09 11:00:00,77.17,77.29,77.03,77.25,94017.0,66.9414,67.0455,66.82,67.0108,94017.0
2018-05-09 11:30:00,77.25,77.5,77.24,77.4,84405.0,67.0108,67.2277,67.0022,67.141,84405.0
2018-05-09 12:00:00,77.39,77.43,77.25,77.42,100247.0,67.1323,67.167,67.0108,67.1583,100247.0
2018-05-09 12:30:00,77.42,77.66,77.41,77.53,80657.0,67.1583,67.3665,67.1496,67.2537,80657.0
2018-05-09 13:00:00,77.56,77.58,77.26,77.51,74776.0,67.2797,67.2971,67.0195,67.2364,74776.0
2018-05-09 13:30:00,77.5,77.67,77.48,77.59,75203.0,67.2277,67.3752,67.2103,67.3058,75203.0
2018-05-09 14:00:00,77.61,77.69,77.57,77.62,50845.0,67.3231,67.3925,67.2884,67.3318,50845.0
2018-05-09 14:30:00,77.64,77.85,77.63,77.84,134134.0,67.3491,67.5313,67.3405,67.5226,134134.0
2018-05-09 15:00:00,77.83,77.86,77.55,77.62,85611.0,67.514,67.54,67.2711,67.3318,85611.0
2018-05-09 15:30:00,77.61,77.96,77.61,77.89,364410.0,67.3231,67.6267,67.3231,67.566,364410.0
2018-05-10 09:30:00,78.05,78.38,77.82,78.34,215216.0,67.7048,67.9911,67.5053,67.9564,215216.0
2018-05-10 10:00:00,78.34,78.68,78.1,78.63,254263.0,67.9564,68.2513,67.7482,68.2079,254263.0
2018-05-10 10:30:00,78.65,79.18,78.61,79.02,324494.0,68.2253,68.685,68.1906,68.5462,324494.0
2018-05-10 11:00:00,79.0,79.38,78.95,79.23,164569.0,68.5289,68.8585,68.4855,68.7284,164569.0
2018-05-10 11:30:00,79.21,79.36,79.15,79.32,121074.0,68.711,68.8412,68.659,68.8065,121074.0
2018-05-10 12:00:00,79.33,79.55,79.28,79.55,154682.0,68.8151,69.006,68.7718,69.006,154682.0
2018-05-10 12:30:00,79.55,79.62,79.39,79.51,129298.0,69.006,69.0667,68.8672,68.9713,129298.0
2018-05-10 13:00:00,79.51,79.54,79.26,79.3,83262.0,68.9713,68.9973,68.7544,68.7891,83262.0
2018-05-10 13:30:00,79.3,79.3,79.06,79.18,201937.0,68.7891,68.7891,68.5809,68.685,201937.0
2018-05-10 14:00:00,79.18,79.31,79.04,79.08,60146.0,68.685,68.7978,68.5636,68.5983,60146.0
2018-05-10 14:30:00,79.08,79.19,78.9,79.13,104741.0,68.5983,68.6937,68.4421,68.6416,104741.0
2018-05-10 15:00:00,79.13,79.15,79.0,79.06,105109.0,68.6416,68.659,68.5289,68.5809,105109.0
2018-05-10 15:30:00,79.07,79.11,79.0,79.01,252625.0,68.5896,68.6243,68.5289,68.5376,252625.0
2018-05-11 09:30:00,78.83,78.83,77.92,78.58,389629.0,68.3814,68.3814,67.592,68.1645,389629.0
2018-05-11 10:00:00,78.57,78.72,78.43,78.51,244190.0,68.1559,68.286,68.0344,68.1038,244190.0
2018-05-11 10:30:00,78.49,78.78,78.45,78.62,143968.0,68.0865,68.338,68.0518,68.1992,143968.0
2018-05-11 11:00:00,78.62,78.75,78.41,78.44,88987.0,68.1992,68.312,68.0171,68.0431,88987.0
2018-05-11 11:30:00,78.44,78.44,78.21,78.27,102409.0,68.0431,68.0431,67.8436,67.8956,102409.0
2018-05-11 12:00:00,78.28,78.39,78.08,78.09,58928.0,67.9043,67.9997,67.7308,67.7395,58928.0
2018-05-11 12:30:00,78.06,78.21,78.04,78.21,46175.0,67.7135,67.8436,67.6961,67.8436,46175.0
2018-05-11 13:00:00,78.24,78.35,78.11,78.27,70926.0,67.8696,67.965,67.7568,67.8956,70926.0
2018-05-11 13:30:00,78.27,78.32,78.06,78.12,38676.0,67.8956,67.939,67.7135,67.7655,38676.0
2018-05-11 14:00:00,78.13,78.16,78.03,78.08,59296.0,67.7742,67.8002,67.6874,67.7308,59296.0
2018-05-11 14:30:00,78.07,78.22,78.04,78.07,56629.0,67.7221,67.8523,67.6961,67.7221,56629.0
2018-05-11 15:00:00,78.07,78.24,78.07,78.12,64744.0,67.7221,67.8696,67.7221,67.7655,64744.0
2018-05-11 15:30:00,78.11,78.19,78.01,78.13,287314.0,67.7568,67.8262,67.6701,67.7742,287314.0
2018-05-14 09:30:00,78.14,78.14,77.0,77.1,497609.0,67.7829,67.7829,66.794,66.8807,497609.0
2018-05-14 10:00:00,77.15,78.64,76.52,76.72,976550.0,66.9241,68.2166,66.3776,66.5511,976550.0
2018-05-14 10:30:00,76.73,77.88,76.72,77.25,305939.0,66.5598,67.5573,66.5511,67.0108,305939.0
2018-05-14 11:00:00,77.24,77.59,77.11,77.13,209474.0,67.0022,67.3058,66.8894,66.9067,209474.0
2018-05-14 11:30:00,77.15,77.33,76.9,76.99,342432.0,66.9241,67.0802,66.7072,66.7853,342432.0
2018-05-14 12:00:00,76.97,77.37,76.96,77.36,223135.0,66.7679,67.1149,66.7593,67.1063,223135.0
2018-05-14 12:30:00,77.35,77.59,77.31,77.56,106960.0,67.0976,67.3058,67.0629,67.2797,106960.0
2018-05-14 13:00:00,77.55,77.78,77.5,77.78,175858.0,67.2711,67.4706,67.2277,67.4706,175858.0
2018-05-14 13:30:00,77.78,77.86,77.64,77.7,82737.0,67.4706,67.54,67.3491,67.4012,82737.0
2018-05-14 14:00:00,77.71,77.73,77.45,77.52,96354.0,67.4099,67.4272,67.1843,67.245,96354.0
2018-05-14 14:30:00,77.51,77.8,77.5,77.76,102077.0,67.2364,67.4879,67.2277,67.4532,102077.0
2018-05-14 15:00:00,77.77,77.77,77.54,77.58,151628.0,67.4619,67.4619,67.2624,67.2971,151628.0
2018-05-14 15:30:00,77.59,77.62,77.41,77.49,276160.0,67.3058,67.3318,67.1496,67.219,276160.0
2018-05-15 09:30:00,77.45,77.58,76.66,77.31,202738.0,67.1843,67.2971,66.499,67.0629,202738.0
2018-05-15 10:00:00,77.33,77.72,77.31,77.49,124100.0,67.0802,67.4185,67.0629,67.219,124100.0
2018-05-15 10:30:00,77.49,77.83,77.4,77.67,124314.0,67.219,67.514,67.141,67.3752,124314.0
2018-05-15 11:00:00,77.67,77.89,77.62,77.89,104236.0,67.3752,67.566,67.3318,67.566,104236.0
2018-05-15 11:30:00,77.9,78.1,77.82,77.85,181495.0,67.5747,67.7482,67.5053,67.5313,181495.0
2018-05-15 12:00:00,77.86,77.93,77.66,77.88,138653.0,67.54,67.6007,67.3665,67.5573,138653.0
2018-05-15 12:30:00,77.89,78.0,77.77,77.77,142868.0,67.566,67.6614,67.4619,67.4619,142868.0
2018-05-15 13:00:00,77.79,77.93,77.7,77.86,154519.0,67.4793,67.6007,67.4012,67.54,154519.0
2018-05-15 13:30:00,77.87,77.93,77.54,77.61,144843.0,67.5487,67.6007,67.2624,67.3231,144843.0
2018-05-15 14:00:00,77.61,77.88,77.61,77.84,131110.0,67.3231,67.5573,67.3231,67.5226,131110.0
2018-05-15 14:30:00,77.84,78.01,77.81,77.82,110263.0,67.5226,67.6701,67.4966,67.5053,110263.0
2018-05-15 15:00:00,77.85,77.86,77.62,77.7,96241.0,67.5313,67.54,67.3318,67.4012,96241.0
2018-05-15 15:30:00,77.69,77.89,77.67,77.88,293841.0,67.3925,67.566,67.3752,67.5573,293841.0
2018-05-16 09:30:00,77.65,78.62,77.61,78.57,160381.0,67.3578,68.1992,67.3231,68.1559,160381.0
2018-05-16 10:00:00,78.59,78.66,78.15,78.16,129013.0,68.1732,68.2339,67.7915,67.8002,129013.0
2018-05-16 10:30:00,78.18,78.45,78.18,78.32,82332.0,67.8176,68.0518,67.8176,67.939,82332.0
2018-05-16 11:00:00,78.32,78.48,78.26,78.39,84255.0,67.939,68.0778,67.887,67.9997,84255.0
2018-05-16 11:30:00,78.38,78.5,78.32,78.47,70583.0,67.9911,68.0952,67.939,68.0691,70583.0
2018-05-16 12:00:00,78.46,78.58,78.39,78.53,47260.0,68.0605,68.1645,67.9997,68.1212,47260.0
2018-05-16 12:30:00,78.53,78.7,78.47,78.63,77219.0,68.1212,68.2686,68.0691,68.2079,77219.0
2018-05-16 13:00:00,78.63,78.64,78.43,78.43,49494.0,68.2079,68.2166,68.0344,68.0344,49494.0
2018-05-16 13:30:00,78.44,78.48,78.32,78.48,55827.0,68.0431,68.0778,67.939,68.0778,55827.0
2018-05-16 14:00:00,78.48,78.52,78.35,78.39,69437.0,68.0778,68.1125,67.965,67.9997,69437.0
2018-05-16 14:30:00,78.38,78.5,78.34,78.5,58119.0,67.9911,68.0952,67.9564,68.0952,58119.0
2018-05-16 15:00:00,78.48,78.51,78.43,78.47,97888.0,68.0778,68.1038,68.0344,68.0691,97888.0
2018-05-16 15:30:00,78.47,78.47,78.17,78.37,273179.0,68.0691,68.0691,67.8089,67.9824,273179.0
2018-05-17 09:30:00,78.5,78.81,78.2,78.76,160146.0,68.0952,68.3641,67.8349,68.3207,160146.0
2018-05-17 10:00:00,78.8,79.16,78.72,79.03,158056.0,68.3554,68.6677,68.286,68.5549,158056.0
2018-05-17 10:30:00,79.03,79.23,78.93,79.11,122919.0,68.5549,68.7284,68.4682,68.6243,122919.0
2018-05-17 11:00:00,79.13,79.19,78.82,78.87,189793.0,68.6416,68.6937,68.3727,68.4161,189793.0
2018-05-17 11:30:00,78.89,78.94,78.57,78.61,111402.0,68.4335,68.4768,68.1559,68.1906,111402.0
2018-05-17 12:00:00,78.6,78.64,78.32,78.47,61942.0,68.1819,68.2166,67.939,68.0691,61942.0
2018-05-17 12:30:00,78.47,78.54,78.19,78.2,79239.0,68.0691,68.1299,67.8262,67.8349,79239.0
2018-05-17 13:00:00,78.22,78.27,78.12,78.2,55048.0,67.8523,67.8956,67.7655,67.8349,55048.0
2018-05-17 13:30:00,78.22,78.22,77.96,77.96,103752.0,67.8523,67.8523,67.6267,67.6267,103752.0
2018-05-17 14:00:00,77.95,77.97,77.39,77.74,177554.0,67.6181,67.6354,67.1323,67.4359,177554.0
2018-05-17 14:30:00,77.75,78.06,77.7,78.06,145282.0,67.4446,67.7135,67.4012,67.7135,145282.0
2018-05-17 15:00:00,78.06,78.21,78.04,78.16,207472.0,67.7135,67.8436,67.6961,67.8002,207472.0
2018-05-17 15:30:00,78.15,78.25,78.05,78.07,261730.0,67.7915,67.8783,67.7048,67.7221,261730.0
2018-05-18 09:30:00,78.06,78.24,78.01,78.24,129573.0,67.7135,67.8696,67.6701,67.8696,129573.0
2018-05-18 10:00:00,78.21,78.39,78.05,78.29,185250.0,67.8436,67.9997,67.7048,67.913,185250.0
2018-05-18 10:30:00,78.29,78.29,78.01,78.07,103910.0,67.913,67.913,67.6701,67.7221,103910.0
2018-05-18 11:00:00,78.09,78.24,78.06,78.13,63392.0,67.7395,67.8696,67.7135,67.7742,63392.0
2018-05-18 11:30:00,78.13,78.18,78.04,78.05,52727.0,67.7742,67.8176,67.6961,67.7048,52727.0
2018-05-18 12:00:00,78.03,78.24,78.01,78.12,38261.0,67.6874,67.8696,67.6701,67.7655,38261.0
2018-05-18 12:30:00,78.12,78.21,78.08,78.16,36247.0,67.7655,67.8436,67.7308,67.8002,36247.0
2018-05-18 13:00:00,78.13,78.23,78.09,78.18,34084.0,67.7742,67.8609,67.7395,67.8176,34084.0
2018-05-18 13:30:00,78.19,78.2,77.93,78.01,56915.0,67.8262,67.8349,67.6007,67.6701,56915.0
2018-05-18 14:00:00,78.01,78.01,77.89,77.93,46948.0,67.6701,67.6701,67.566,67.6007,46948.0
2018-05-18 14:30:00,77.92,77.92,77.83,77.89,73507.0,67.592,67.592,67.514,67.566,73507.0
2018-05-18 15:00:00,77.89,77.95,77.83,77.89,111364.0,67.566,67.6181,67.514,67.566,111364.0
2018-05-18 15:30:00,77.9,78.0,77.83,77.87,493468.0,67.5747,67.6614,67.514,67.5487,493468.0
2018-05-21 09:30:00,78.97,79.76,78.88,79.51,403594.0,68.5029,69.1881,68.4248,68.9713,403594.0
2018-05-21 10:00:00,79.49,79.58,79.14,79.19,267050.0,68.9539,69.032,68.6503,68.6937,267050.0
2018-05-21 10:30:00,79.19,79.46,79.19,79.45,229419.0,68.6937,68.9279,68.6937,68.9192,229419.0
2018-05-21 11:00:00,79.45,79.56,79.17,79.22,142173.0,68.9192,69.0147,68.6763,68.7197,142173.0
2018-05-21 11:30:00,79.23,79.36,79.17,79.29,115702.0,68.7284,68.8412,68.6763,68.7804,115702.0
2018-05-21 12:00:00,79.31,79.4,79.23,79.33,84895.0,68.7978,68.8759,68.7284,68.8151,84895.0
2018-05-21 12:30:00,79.32,79.33,79.21,79.26,70722.0,68.8065,68.8151,68.711,68.7544,70722.0
2018-05-21 13:00:00,79.28,79.31,79.23,79.29,71514.0,68.7718,68.7978,68.7284,68.7804,71514.0
2018-05-21 13:30:00,79.29,79.44,79.29,79.44,63084.0,68.7804,68.9106,68.7804,68.9106,63084.0
2018-05-21 14:00:00,79.42,79.49,79.37,79.45,60001.0,68.8932,68.9539,68.8498,68.9192,60001.0
2018-05-21 14:30:00,79.45,79.49,79.37,79.42,79318.0,68.9192,68.9539,68.8498,68.8932,79318.0
2018-05-21 15:00:00,79.43,79.44,79.21,79.26,78575.0,68.9019,68.9106,68.711,68.7544,78575.0
2018-05-21 15:30:00,79.25,79.33,79.18,79.27,231382.0,68.7457,68.8151,68.685,68.7631,231382.0
2018-05-22 09:30:00,79.29,79.48,78.81,78.99,134886.0,68.7804,68.9453,68.3641,68.5202,134886.0
2018-05-22 10:00:00,79.0,79.15,78.81,78.89,78330.0,68.5289,68.659,68.3641,68.4335,78330.0
2018-05-22 10:30:00,78.89,79.38,78.89,79.25,143869.0,68.4335,68.8585,68.4335,68.7457,143869.0
2018-05-22 11:00:00,79.27,79.52,79.27,79.41,116820.0,68.7631,68.98,68.7631,68.8845,116820.0
2018-05-22 11:30:00,79.41,79.43,79.24,79.32,45884.0,68.8845,68.9019,68.7371,68.8065,45884.0
2018-05-22 12:00:00,79.32,79.38,79.09,79.17,126512.0,68.8065,68.8585,68.607,68.6763,126512.0
2018-05-22 12:30:00,79.16,79.21,79.03,79.09,131194.0,68.6677,68.711,68.5549,68.607,131194.0
2018-05-22 13:00:00,79.08,79.21,79.04,79.08,36404.0,68.5983,68.711,68.5636,68.5983,36404.0
2018-05-22 13:30:00,79.07,79.11,78.96,79.05,44048.0,68.5896,68.6243,68.4942,68.5723,44048.0
2018-05-22 14:00:00,79.05,79.27,79.04,79.26,48286.0,68.5723,68.7631,68.5636,68.7544,48286.0
2018-05-22 14:30:00,79.26,79.33,79.2,79.23,51900.0,68.7544,68.8151,68.7024,68.7284,51900.0
2018-05-22 15:00:00,79.22,79.31,79.13,79.26,97040.0,68.7197,68.7978,68.6416,68.7544,97040.0
2018-05-22 15:30:00,79.26,79.26,79.0,79.01,262371.0,68.7544,68.7544,68.5289,68.5376,262371.0
2018-05-23 09:30:00,78.54,78.74,78.08,78.62,226246.0,68.1299,68.3033,67.7308,68.1992,226246.0
2018-05-23 10:00:00,78.61,78.87,78.49,78.64,97535.0,68.1906,68.4161,68.0865,68.2166,97535.0
2018-05-23 10:30:00,78.67,78.71,78.31,78.35,76547.0,68.2426,68.2773,67.9303,67.965,76547.0
2018-05-23 11:00:00,78.37,78.54,78.31,78.51,122688.0,67.9824,68.1299,67.9303,68.1038,122688.0
2018-05-23 11:30:00,78.47,78.5,78.38,78.38,46357.0,68.0691,68.0952,67.9911,67.9911,46357.0
2018-05-23 12:00:00,78.38,78.48,78.32,78.37,64362.0,67.9911,68.0778,67.939,67.9824,64362.0
2018-05-23 12:30:00,78.37,78.66,78.37,78.61,107102.0,67.9824,68.2339,67.9824,68.1906,107102.0
2018-05-23 13:00:00,78.61,78.61,78.45,78.51,32193.0,68.1906,68.1906,68.0518,68.1038,32193.0
2018-05-23 13:30:00,78.51,78.61,78.49,78.57,32885.0,68.1038,68.1906,68.0865,68.1559,32885.0
2018-05-23 14:00:00,78.57,78.9,78.53,78.83,46643.0,68.1559,68.4421,68.1212,68.3814,46643.0
2018-05-23 14:30:00,78.83,79.16,78.79,79.15,100425.0,68.3814,68.6677,68.3467,68.659,100425.0
2018-05-23 15:00:00,79.13,79.2,79.04,79.19,77858.0,68.6416,68.7024,68.5636,68.6937,77858.0
2018-05-23 15:30:00,79.19,79.3,79.13,79.29,249730.0,68.6937,68.7891,68.6416,68.7804,249730.0
2018-05-24 09:30:00,79.36,79.82,78.89,79.13,249546.0,68.8412,69.2402,68.4335,68.6416,249546.0
2018-05-24 10:00:00,79.11,79.39,79.07,79.11,129551.0,68.6243,68.8672,68.5896,68.6243,129551.0
2018-05-24 10:30:00,79.12,79.18,78.93,78.96,81069.0,68.633,68.685,68.4682,68.4942,81069.0
2018-05-24 11:00:00,78.95,79.34,78.94,79.2,94180.0,68.4855,68.8238,68.4768,68.7024,94180.0
2018-05-24 11:30:00,79.2,79.26,79.12,79.23,47532.0,68.7024,68.7544,68.633,68.7284,47532.0
2018-05-24 12:00:00,79.22,79.3,79.15,79.25,44384.0,68.7197,68.7891,68.659,68.7457,44384.0
2018-05-24 12:30:00,79.26,79.26,79.0,79.11,103153.0,68.7544,68.7544,68.5289,68.6243,103153.0
2018-05-24 13:00:00,79.12,79.3,79.12,79.26,33774.0,68.633,68.7891,68.633,68.7544,33774.0
2018-05-24 13:30:00,79.26,79.31,79.19,79.24,45907.0,68.7544,68.7978,68.6937,68.7371,45907.0
2018-05-24 14:00:00,79.23,79.25,79.15,79.2,41014.0,68.7284,68.7457,68.659,68.7024,41014.0
2018-05-24 14:30:00,79.21,79.22,79.1,79.17,45607.0,68.711,68.7197,68.6156,68.6763,45607.0
2018-05-24 15:00:00,79.15,79.39,79.13,79.29,56652.0,68.659,68.8672,68.6416,68.7804,56652.0
2018-05-24 15:30:00,79.3,79.35,79.25,79.31,147712.0,68.7891,68.8325,68.7457,68.7978,147712.0
2018-05-25 09:30:00,79.11,79.55,79.02,79.5,96416.0,68.6243,69.006,68.5462,68.9626,96416.0
2018-05-25 10:00:00,79.44,79.6,79.32,79.39,139949.0,68.9106,69.0494,68.8065,68.8672,139949.0
2018-05-25 10:30:00,79.42,79.42,79.22,79.26,134568.0,68.8932,68.8932,68.7197,68.7544,134568.0
2018-05-25 11:00:00,79.25,79.37,79.23,79.33,93024.0,68.7457,68.8498,68.7284,68.8151,93024.0
2018-05-25 11:30:00,79.33,79.4,79.27,79.39,53485.0,68.8151,68.8759,68.7631,68.8672,53485.0
2018-05-25 12:00:00,79.39,79.43,79.29,79.38,41241.0,68.8672,68.9019,68.7804,68.8585,41241.0
2018-05-25 12:30:00,79.39,79.52,79.35,79.45,59357.0,68.8672,68.98,68.8325,68.9192,59357.0
2018-05-25 13:00:00,79.47,79.54,79.39,79.41,39864.0,68.9366,68.9973,68.8672,68.8845,39864.0
2018-05-25 13:30:00,79.4,79.47,79.36,79.41,25872.0,68.8759,68.9366,68.8412,68.8845,25872.0
2018-05-25 14:00:00,79.4,79.59,79.4,79.59,38270.0,68.8759,69.0407,68.8759,69.0407,38270.0
2018-05-25 14:30:00,79.59,79.59,79.38,79.41,74608.0,69.0407,69.0407,68.8585,68.8845,74608.0
2018-05-25 15:00:00,79.4,79.45,79.33,79.43,80693.0,68.8759,68.9192,68.8151,68.9019,80693.0
2018-05-25 15:30:00,79.43,79.43,79.32,79.37,211319.0,68.9019,68.9019,68.8065,68.8498,211319.0
2018-05-29 09:30:00,78.82,79.47,78.71,79.39,206848.0,68.3727,68.9366,68.2773,68.8672,206848.0
2018-05-29 10:00:00,79.39,79.66,79.25,79.56,116550.0,68.8672,69.1014,68.7457,69.0147,116550.0
2018-05-29 10:30:00,79.56,79.86,79.48,79.65,136303.0,69.0147,69.2749,68.9453,69.0927,136303.0
2018-05-29 11:00:00,79.64,80.03,79.61,79.91,246565.0,69.0841,69.4224,69.058,69.3183,246565.0
2018-05-29 11:30:00,79.93,79.98,79.58,79.58,165769.0,69.3356,69.379,69.032,69.032,165769.0
2018-05-29 12:00:00,79.54,79.54,79.11,79.27,80472.0,68.9973,68.9973,68.6243,68.7631,80472.0
2018-05-29 12:30:00,79.27,79.45,79.22,79.45,50549.0,68.7631,68.9192,68.7197,68.9192,50549.0
2018-05-29 13:00:00,79.42,79.42,79.17,79.23,45227.0,68.8932,68.8932,68.6763,68.7284,45227.0
2018-05-29 13:30:00,79.24,79.43,79.14,79.31,38593.0,68.7371,68.9019,68.6503,68.7978,38593.0
2018-05-29 14:00:00,79.3,79.47,79.19,79.47,55782.0,68.7891,68.9366,68.6937,68.9366,55782.0
2018-05-29 14:30:00,79.48,79.5,79.25,79.31,69516.0,68.9453,68.9626,68.7457,68.7978,69516.0
2018-05-29 15:00:00,79.31,79.49,79.3,79.49,104239.0,68.7978,68.9539,68.7891,68.9539,104239.0
2018-05-29 15:30:00,79.49,79.76,79.48,79.61,238417.0,68.9539,69.1881,68.9453,69.058,238417.0
2018-05-30 09:30:00,80.09,80.29,79.72,79.83,231754.0,69.4744,69.6479,69.1534,69.2489,231754.0
2018-05-30 10:00:00,79.85,79.98,79.74,79.97,112547.0,69.2662,69.379,69.1708,69.3703,112547.0
2018-05-30 10:30:00,79.97,80.09,79.86,79.98,105716.0,69.3703,69.4744,69.2749,69.379,105716.0
2018-05-30 11:00:00,80.01,80.38,79.95,80.23,113055.0,69.405,69.726,69.353,69.5958,113055.0
2018-05-30 11:30:00,80.22,80.45,80.15,80.27,108609.0,69.5872,69.7867,69.5265,69.6305,108609.0
2018-05-30 12:00:00,80.3,80.57,80.29,80.43,104100.0,69.6566,69.8908,69.6479,69.7693,104100.0
2018-05-30 12:30:00,80.42,80.46,80.06,80.18,109315.0,69.7607,69.7954,69.4484,69.5525,109315.0
2018-05-30 13:00:00,80.17,80.28,80.04,80.24,75222.0,69.5438,69.6392,69.431,69.6045,75222.0
2018-05-30 13:30:00,80.26,80.31,80.15,80.22,53301.0,69.6219,69.6652,69.5265,69.5872,53301.0
2018-05-30 14:00:00,80.23,80.31,80.1,80.22,59296.0,69.5958,69.6652,69.4831,69.5872,59296.0
2018-05-30 14:30:00,80.22,80.38,80.21,80.34,74193.0,69.5872,69.726,69.5785,69.6913,74193.0
2018-05-30 15:00:00,80.34,80.49,80.29,80.46,140316.0,69.6913,69.8214,69.6479,69.7954,140316.0
2018-05-30 15:30:00,80.45,80.45,80.14,80.28,438792.0,69.7867,69.7867,69.5178,69.6392,438792.0
2018-05-31 09:30:00,80.4,80.78,80.04,80.57,235436.0,69.7433,70.0729,69.431,69.8908,235436.0
2018-05-31 10:00:00,80.59,80.88,80.53,80.53,188308.0,69.9081,70.1597,69.8561,69.8561,188308.0
2018-05-31 10:30:00,80.52,80.59,80.27,80.44,137786.0,69.8474,69.9081,69.6305,69.778,137786.0
2018-05-31 11:00:00,80.42,80.45,80.21,80.42,67556.0,69.7607,69.7867,69.5785,69.7607,67556.0
2018-05-31 11:30:00,80.42,80.85,80.39,80.7,140473.0,69.7607,70.1337,69.7346,70.0036,140473.0
2018-05-31 12:00:00,80.71,80.71,80.3,80.32,97722.0,70.0122,70.0122,69.6566,69.6739,97722.0
2018-05-31 12:30:00,80.31,80.37,80.21,80.29,82502.0,69.6652,69.7173,69.5785,69.6479,82502.0
2018-05-31 13:00:00,80.3,80.3,80.11,80.12,116741.0,69.6566,69.6566,69.4918,69.5004,116741.0
2018-05-31 13:30:00,80.13,80.19,80.01,80.05,128903.0,69.5091,69.5612,69.405,69.4397,128903.0
2018-05-31 14:00:00,80.04,80.33,79.91,80.29,144450.0,69.431,69.6826,69.3183,69.6479,144450.0
2018-05-31 14:30:00,80.29,80.43,80.24,80.39,165750.0,69.6479,69.7693,69.6045,69.7346,165750.0
2018-05-31 15:00:00,80.39,80.41,80.2,80.36,205689.0,69.7346,69.752,69.5698,69.7086,205689.0
2018-05-31 15:30:00,80.36,80.61,80.29,80.61,887272.0,69.7086,69.9255,69.6479,69.9255,887272.0
2018-06-01 09:30:00,79.49,79.75,78.91,79.28,918602.0,68.9539,69.1795,68.4508,68.7718,918602.0
2018-06-01 10:00:00,79.29,79.64,79.22,79.51,345791.0,68.7804,69.0841,68.7197,68.9713,345791.0
2018-06-01 10:30:00,79.48,80.0,79.45,80.0,262290.0,68.9453,69.3963,68.9192,69.3963,262290.0
2018-06-01 11:00:00,80.0,80.2,79.84,80.06,253486.0,69.3963,69.5698,69.2575,69.4484,253486.0
2018-06-01 11:30:00,80.05,80.23,79.99,80.1,133634.0,69.4397,69.5958,69.3877,69.4831,133634.0
2018-06-01 12:00:00,80.09,80.28,80.06,80.19,145966.0,69.4744,69.6392,69.4484,69.5612,145966.0
2018-06-01 12:30:00,80.19,80.29,80.12,80.27,137801.0,69.5612,69.6479,69.5004,69.6305,137801.0
2018-06-01 13:00:00,80.26,80.46,80.16,80.21,89814.0,69.6219,69.7954,69.5351,69.5785,89814.0
2018-06-01 13:30:00,80.22,80.43,80.2,80.38,87530.0,69.5872,69.7693,69.5698,69.726,87530.0
2018-06-01 14:00:00,80.39,80.46,80.23,80.25,142400.0,69.7346,69.7954,69.5958,69.6132,142400.0
2018-06-01 14:30:00,80.25,80.37,80.25,80.33,122745.0,69.6132,69.7173,69.6132,69.6826,122745.0
2018-06-01 15:00:00,80.33,80.39,80.24,80.29,191096.0,69.6826,69.7346,69.6045,69.6479,191096.0
2018-06-01 15:30:00,80.29,80.47,80.26,80.46,566996.0,69.6479,69.804,69.6219,69.7954,566996.0
2018-06-04 09:30:00,80.55,80.55,79.56,80.27,434204.0,69.8734,69.8734,69.0147,69.6305,434204.0
2018-06-04 10:00:00,80.26,80.3,79.65,79.76,203629.0,69.6219,69.6566,69.0927,69.1881,203629.0
2018-06-04 10:30:00,79.75,79.78,79.54,79.67,230007.0,69.1795,69.2055,68.9973,69.1101,230007.0
2018-06-04 11:00:00,79.67,79.77,79.24,79.52,742747.0,69.1101,69.1968,68.7371,68.98,742747.0
2018-06-04 11:30:00,79.54,79.62,79.46,79.54,178098.0,68.9973,69.0667,68.9279,68.9973,178098.0
2018-06-04 12:00:00,79.54,79.59,79.39,79.4,135859.0,68.9973,69.0407,68.8672,68.8759,135859.0
2018-06-04 12:30:00,79.41,79.74,79.39,79.71,97152.0,68.8845,69.1708,68.8672,69.1448,97152.0
2018-06-04 13:00:00,79.73,79.75,79.52,79.56,156682.0,69.1621,69.1795,68.98,69.0147,156682.0
2018-06-04 13:30:00,79.57,79.69,79.51,79.66,292180.0,69.0233,69.1274,68.9713,69.1014,292180.0
2018-06-04 14:00:00,79.66,79.9,79.61,79.69,305835.0,69.1014,69.3096,69.058,69.1274,305835.0
2018-06-04 14:30:00,79.66,79.86,79.64,79.85,208955.0,69.1014,69.2749,69.0841,69.2662,208955.0
2018-06-04 15:00:00,79.84,79.84,79.63,79.75,245248.0,69.2575,69.2575,69.0754,69.1795,245248.0
2018-06-04 15:30:00,79.74,79.84,79.69,79.82,557129.0,69.1708,69.2575,69.1274,69.2402,557129.0
2018-06-05 09:30:00,79.5,79.79,79.02,79.48,349937.0,68.9626,69.2142,68.5462,68.9453,349937.0
2018-06-05 10:00:00,79.48,79.94,79.48,79.93,201549.0,68.9453,69.3443,68.9453,69.3356,201549.0
2018-06-05 10:30:00,79.93,80.24,79.83,80.23,172384.0,69.3356,69.6045,69.2489,69.5958,172384.0
2018-06-05 11:00:00,80.23,80.26,79.67,79.9,245112.0,69.5958,69.6219,69.1101,69.3096,245112.0
2018-06-05 11:30:00,79.9,79.91,79.73,79.77,243436.0,69.3096,69.3183,69.1621,69.1968,243436.0
2018-06-05 12:00:00,79.78,79.83,79.7,79.77,134725.0,69.2055,69.2489,69.1361,69.1968,134725.0
2018-06-05 12:30:00,79.76,79.81,79.67,79.68,373223.0,69.1881,69.2315,69.1101,69.1187,373223.0
2018-06-05 13:00:00,79.7,79.7,79.59,79.64,137594.0,69.1361,69.1361,69.0407,69.0841,137594.0
2018-06-05 13:30:00,79.64,79.68,79.13,79.16,387071.0,69.0841,69.1187,68.6416,68.6677,387071.0
2018-06-05 14:00:00,79.17,79.44,79.16,79.35,192157.0,68.6763,68.9106,68.6677,68.8325,192157.0
2018-06-05 14:30:00,79.33,79.36,78.75,78.94,525095.0,68.8151,68.8412,68.312,68.4768,525095.0
2018-06-05 15:00:00,78.93,79.16,78.71,78.75,447808.0,68.4682,68.6677,68.2773,68.312,447808.0
2018-06-05 15:30:00,78.75,78.82,78.6,78.7,1214730.0,68.312,68.3727,68.1819,68.2686,1214730.0
2018-06-06 09:30:00,78.27,78.32,77.12,77.14,1480665.0,67.8956,67.939,66.8981,66.9154,1480665.0
2018-06-06 10:00:00,77.13,77.87,77.12,77.49,450821.0,66.9067,67.5487,66.8981,67.219,450821.0
2018-06-06 10:30:00,77.47,77.72,77.21,77.47,313105.0,67.2017,67.4185,66.9761,67.2017,313105.0
2018-06-06 11:00:00,77.47,77.63,77.19,77.63,333932.0,67.2017,67.3405,66.9588,67.3405,333932.0
2018-06-06 11:30:00,77.63,78.03,77.63,78.02,304426.0,67.3405,67.6874,67.3405,67.6788,304426.0
2018-06-06 12:00:00,78.03,78.56,77.96,78.46,261369.0,67.6874,68.1472,67.6267,68.0605,261369.0
2018-06-06 12:30:00,78.45,78.7,78.3,78.31,224319.0,68.0518,68.2686,67.9217,67.9303,224319.0
2018-06-06 13:00:00,78.3,78.42,78.11,78.12,124808.0,67.9217,68.0258,67.7568,67.7655,124808.0
2018-06-06 13:30:00,78.13,78.74,78.09,78.61,150949.0,67.7742,68.3033,67.7395,68.1906,150949.0
2018-06-06 14:00:00,78.61,78.86,78.56,78.62,165254.0,68.1906,68.4074,68.1472,68.1992,165254.0
2018-06-06 14:30:00,78.62,78.74,78.5,78.65,206574.0,68.1992,68.3033,68.0952,68.2253,206574.0
2018-06-06 15:00:00,78.65,78.77,78.58,78.63,249204.0,68.2253,68.3294,68.1645,68.2079,249204.0
2018-06-06 15:30:00,78.63,78.99,78.6,78.91,513731.0,68.2079,68.5202,68.1819,68.4508,513731.0
2018-06-07 09:30:00,78.97,79.17,78.31,78.32,317873.0,68.5029,68.6763,67.9303,67.939,317873.0
2018-06-07 10:00:00,78.35,78.53,77.21,77.77,504400.0,67.965,68.1212,66.9761,67.4619,504400.0
2018-06-07 10:30:00,77.77,78.01,77.52,78.0,254057.0,67.4619,67.6701,67.245,67.6614,254057.0
2018-06-07 11:00:00,78.0,78.02,77.63,77.73,222260.0,67.6614,67.6788,67.3405,67.4272,222260.0
2018-06-07 11:30:00,77.73,77.78,77.53,77.72,203186.0,67.4272,67.4706,67.2537,67.4185,203186.0
2018-06-07 12:00:00,77.73,77.86,77.67,77.83,112742.0,67.4272,67.54,67.3752,67.514,112742.0
2018-06-07 12:30:00,77.83,77.84,77.6,77.74,130973.0,67.514,67.5226,67.3144,67.4359,130973.0
2018-06-07 13:00:00,77.74,77.83,77.64,77.7,128683.0,67.4359,67.514,67.3491,67.4012,128683.0
2018-06-07 13:30:00,77.69,77.73,77.5,77.55,193088.0,67.3925,67.4272,67.2277,67.2711,193088.0
2018-06-07 14:00:00,77.58,77.69,77.5,77.62,143896.0,67.2971,67.3925,67.2277,67.3318,143896.0
2018-06-07 14:30:00,77.63,77.87,77.6,77.7,173288.0,67.3405,67.5487,67.3144,67.4012,173288.0
2018-06-07 15:00:00,77.7,77.83,77.54,77.54,218968.0,67.4012,67.514,67.2624,67.2624,218968.0
2018-06-07 15:30:00,77.55,77.74,77.52,77.67,625880.0,67.2711,67.4359,67.245,67.3752,625880.0
2018-06-08 09:30:00,77.96,78.7,77.96,78.43,326433.0,67.6267,68.2686,67.6267,68.0344,326433.0
2018-06-08 10:00:00,78.43,78.49,77.99,78.13,305507.0,68.0344,68.0865,67.6528,67.7742,305507.0
2018-06-08 10:30:00,78.13,78.21,77.77,78.03,369672.0,67.7742,67.8436,67.4619,67.6874,369672.0
2018-06-08 11:00:00,78.04,78.05,77.8,78.02,236433.0,67.6961,67.7048,67.4879,67.6788,236433.0
2018-06-08 11:30:00,78.02,78.03,77.66,77.74,637694.0,67.6788,67.6874,67.3665,67.4359,637694.0
2018-06-08 12:00:00,77.74,77.9,77.72,77.81,82000.0,67.4359,67.5747,67.4185,67.4966,82000.0
2018-06-08 12:30:00,77.83,77.86,77.7,77.77,76707.0,67.514,67.54,67.4012,67.4619,76707.0
2018-06-08 13:00:00,77.76,77.8,77.67,77.75,78206.0,67.4532,67.4879,67.3752,67.4446,78206.0
2018-06-08 13:30:00,77.75,77.99,77.74,77.84,71614.0,67.4446,67.6528,67.4359,67.5226,71614.0
2018-06-08 14:00:00,77.85,78.05,77.85,78.0,96611.0,67.5313,67.7048,67.5313,67.6614,96611.0
2018-06-08 14:30:00,78.0,78.09,77.99,78.03,104058.0,67.6614,67.7395,67.6528,67.6874,104058.0
2018-06-08 15:00:00,78.03,78.19,78.01,78.17,154372.0,67.6874,67.8262,67.6701,67.8089,154372.0
2018-06-08 15:30:00,78.16,78.26,77.93,77.99,420078.0,67.8002,67.887,67.6007,67.6528,420078.0
2018-06-11 09:30:00,78.33,79.13,78.26,78.59,540224.0,67.9477,68.6416,67.887,68.1732,540224.0
2018-06-11 10:00:00,78.53,78.88,78.48,78.67,364187.0,68.1212,68.4248,68.0778,68.2426,364187.0
2018-06-11 10:30:00,78.66,78.82,78.57,78.8,326289.0,68.2339,68.3727,68.1559,68.3554,326289.0
2018-06-11 11:00:00,78.79,78.91,78.71,78.83,192122.0,68.3467,68.4508,68.2773,68.3814,192122.0
2018-06-11 11:30:00,78.83,78.93,78.78,78.87,214980.0,68.3814,68.4682,68.338,68.4161,214980.0
2018-06-11 12:00:00,78.87,79.2,78.85,79.1,289880.0,68.4161,68.7024,68.3988,68.6156,289880.0
2018-06-11 12:30:00,79.1,79.23,78.98,79.19,151151.0,68.6156,68.7284,68.5115,68.6937,151151.0
2018-06-11 13:00:00,79.2,79.34,79.11,79.28,171072.0,68.7024,68.8238,68.6243,68.7718,171072.0
2018-06-11 13:30:00,79.29,79.41,79.16,79.2,288070.0,68.7804,68.8845,68.6677,68.7024,288070.0
2018-06-11 14:00:00,79.2,79.39,79.19,79.28,145559.0,68.7024,68.8672,68.6937,68.7718,145559.0
2018-06-11 14:30:00,79.28,79.38,79.28,79.34,183140.0,68.7718,68.8585,68.7718,68.8238,183140.0
2018-06-11 15:00:00,79.35,79.43,79.3,79.4,239520.0,68.8325,68.9019,68.7891,68.8759,239520.0
2018-06-11 15:30:00,79.41,79.43,79.13,79.13,520866.0,68.8845,68.9019,68.6416,68.6416,520866.0
2018-06-12 09:30:00,79.39,80.74,79.36,80.62,536641.0,68.8672,70.0383,68.8412,69.9342,536641.0
2018-06-12 10:00:00,80.62,80.78,80.07,80.53,591806.0,69.9342,70.0729,69.4571,69.8561,591806.0
2018-06-12 10:30:00,80.52,80.9,80.36,80.57,356447.0,69.8474,70.177,69.7086,69.8908,356447.0
2018-06-12 11:00:00,80.57,80.69,80.39,80.62,173184.0,69.8908,69.9949,69.7346,69.9342,173184.0
2018-06-12 11:30:00,80.61,80.68,80.52,80.63,215194.0,69.9255,69.9862,69.8474,69.9428,215194.0
2018-06-12 12:00:00,80.62,80.64,80.46,80.52,150353.0,69.9342,69.9515,69.7954,69.8474,150353.0
2018-06-12 12:30:00,80.52,80.61,80.52,80.56,90724.0,69.8474,69.9255,69.8474,69.8821,90724.0
2018-06-12 13:00:00,80.56,80.7,80.53,80.55,247399.0,69.8821,70.0036,69.8561,69.8734,247399.0
2018-06-12 13:30:00,80.55,80.68,80.45,80.59,185341.0,69.8734,69.9862,69.7867,69.9081,185341.0
2018-06-12 14:00:00,80.6,80.61,80.29,80.3,240665.0,69.9168,69.9255,69.6479,69.6566,240665.0
2018-06-12 14:30:00,80.29,80.44,80.29,80.37,263378.0,69.6479,69.778,69.6479,69.7173,263378.0
2018-06-12 15:00:00,80.38,80.5,80.31,80.4,194627.0,69.726,69.8301,69.6652,69.7433,194627.0
2018-06-12 15:30:00,80.4,80.51,80.24,80.29,694592.0,69.7433,69.8387,69.6045,69.6479,694592.0
2018-06-13 09:30:00,80.05,80.05,79.27,79.65,453802.0,69.4397,69.4397,68.7631,69.0927,453802.0
2018-06-13 10:00:00,79.65,79.98,79.62,79.8,150440.0,69.0927,69.379,69.0667,69.2228,150440.0
2018-06-13 10:30:00,79.81,79.86,79.6,79.77,185268.0,69.2315,69.2749,69.0494,69.1968,185268.0
2018-06-13 11:00:00,79.77,80.12,79.76,80.05,171049.0,69.1968,69.5004,69.1881,69.4397,171049.0
2018-06-13 11:30:00,80.03,80.12,80.03,80.05,110411.0,69.4224,69.5004,69.4224,69.4397,110411.0
2018-06-13 12:00:00,80.05,80.19,80.05,80.13,159666.0,69.4397,69.5612,69.4397,69.5091,159666.0
2018-06-13 12:30:00,80.13,80.17,80.1,80.15,110809.0,69.5091,69.5438,69.4831,69.5265,110809.0
2018-06-13 13:00:00,80.14,80.24,80.11,80.2,118169.0,69.5178,69.6045,69.4918,69.5698,118169.0
2018-06-13 13:30:00,80.19,80.26,80.18,80.19,76959.0,69.5612,69.6219,69.5525,69.5612,76959.0
2018-06-13 14:00:00,80.18,80.25,80.09,80.21,185646.0,69.5525,69.6132,69.4744,69.5785,185646.0
2018-06-13 14:30:00,80.2,80.31,80.02,80.3,187550.0,69.5698,69.6652,69.4137,69.6566,187550.0
2018-06-13 15:00:00,80.31,80.48,80.27,80.32,118625.0,69.6652,69.8127,69.6305,69.6739,118625.0
2018-06-13 15:30:00,80.32,80.39,80.12,80.32,547341.0,69.6739,69.7346,69.5004,69.6739,547341.0
2018-06-14 09:30:00,80.53,80.66,80.12,80.22,163943.0,69.8561,69.9689,69.5004,69.5872,163943.0
2018-06-14 10:00:00,80.22,80.46,80.19,80.42,284289.0,69.5872,69.7954,69.5612,69.7607,284289.0
2018-06-14 10:30:00,80.43,80.85,80.43,80.59,466653.0,69.7693,70.1337,69.7693,69.9081,466653.0
2018-06-14 11:00:00,80.59,80.72,80.43,80.69,207847.0,69.9081,70.0209,69.7693,69.9949,207847.0
2018-06-14 11:30:00,80.69,81.0,80.66,80.75,212633.0,69.9949,70.2638,69.9689,70.0469,212633.0
2018-06-14 12:00:00,80.75,80.87,80.66,80.7,166625.0,70.0469,70.151,69.9689,70.0036,166625.0
2018-06-14 12:30:00,80.72,80.79,80.63,80.67,167381.0,70.0209,70.0816,69.9428,69.9775,167381.0
2018-06-14 13:00:00,80.66,80.7,80.58,80.66,86774.0,69.9689,70.0036,69.8995,69.9689,86774.0
2018-06-14 13:30:00,80.67,80.72,80.61,80.67,84658.0,69.9775,70.0209,69.9255,69.9775,84658.0
2018-06-14 14:00:00,80.68,80.7,80.61,80.67,165767.0,69.9862,70.0036,69.9255,69.9775,165767.0
2018-06-14 14:30:00,80.67,80.71,80.41,80.43,132047.0,69.9775,70.0122,69.752,69.7693,132047.0
2018-06-14 15:00:00,80.44,80.59,80.38,80.52,145179.0,69.778,69.9081,69.726,69.8474,145179.0
2018-06-14 15:30:00,80.53,80.61,80.42,80.6,371147.0,69.8561,69.9255,69.7607,69.9168,371147.0
2018-06-15 09:30:00,80.04,80.23,79.51,80.03,474756.0,69.431,69.5958,68.9713,69.4224,474756.0
2018-06-15 10:00:00,80.06,80.25,79.87,79.87,240498.0,69.4484,69.6132,69.2836,69.2836,240498.0
2018-06-15 10:30:00,79.87,79.89,79.62,79.62,186449.0,69.2836,69.3009,69.0667,69.0667,186449.0
2018-06-15 11:00:00,79.64,79.68,79.45,79.64,251288.0,69.0841,69.1187,68.9192,69.0841,251288.0
2018-06-15 11:30:00,79.64,79.71,79.52,79.68,522291.0,69.0841,69.1448,68.98,69.1187,522291.0
2018-06-15 12:00:00,79.66,79.77,79.61,79.69,198538.0,69.1014,69.1968,69.058,69.1274,198538.0
2018-06-15 12:30:00,79.7,79.88,79.66,79.88,62650.0,69.1361,69.2922,69.1014,69.2922,62650.0
2018-06-15 13:00:00,79.87,79.99,79.86,79.87,86119.0,69.2836,69.3877,69.2749,69.2836,86119.0
2018-06-15 13:30:00,79.87,80.0,79.8,80.0,193396.0,69.2836,69.3963,69.2228,69.3963,193396.0
2018-06-15 14:00:00,80.0,80.06,79.92,80.03,111650.0,69.3963,69.4484,69.3269,69.4224,111650.0
2018-06-15 14:30:00,80.04,80.05,79.97,80.01,69296.0,69.431,69.4397,69.3703,69.405,69296.0
2018-06-15 15:00:00,80.01,80.01,79.82,79.88,203252.0,69.405,69.405,69.2402,69.2922,203252.0
2018-06-15 15:30:00,79.87,80.48,79.87,80.36,780443.0,69.2836,69.8127,69.2836,69.7086,780443.0
2018-06-18 09:30:00,79.57,80.5,79.5,80.49,247630.0,69.0233,69.8301,68.9626,69.8214,247630.0
2018-06-18 10:00:00,80.48,80.52,80.21,80.26,129939.0,69.8127,69.8474,69.5785,69.6219,129939.0
2018-06-18 10:30:00,80.27,80.42,80.22,80.25,187196.0,69.6305,69.7607,69.5872,69.6132,187196.0
2018-06-18 11:00:00,80.28,80.57,80.26,80.48,153095.0,69.6392,69.8908,69.6219,69.8127,153095.0
2018-06-18 11:30:00,80.49,80.55,80.44,80.51,74691.0,69.8214,69.8734,69.778,69.8387,74691.0
2018-06-18 12:00:00,80.5,80.75,80.5,80.64,135338.0,69.8301,70.0469,69.8301,69.9515,135338.0
2018-06-18 12:30:00,80.64,80.79,80.6,80.78,125802.0,69.9515,70.0816,69.9168,70.0729,125802.0
2018-06-18 13:00:00,80.78,80.9,80.77,80.89,54222.0,70.0729,70.177,70.0643,70.1684,54222.0
2018-06-18 13:30:00,80.89,81.26,80.87,81.13,148135.0,70.1684,70.4893,70.151,70.3766,148135.0
2018-06-18 14:00:00,81.13,81.31,81.13,81.28,89122.0,70.3766,70.5327,70.3766,70.5067,89122.0
2018-06-18 14:30:00,81.28,81.39,81.12,81.25,124366.0,70.5067,70.6021,70.3679,70.4807,124366.0
2018-06-18 15:00:00,81.25,81.41,81.14,81.36,202791.0,70.4807,70.6194,70.3852,70.5761,202791.0
2018-06-18 15:30:00,81.37,81.45,81.23,81.28,433098.0,70.5847,70.6541,70.4633,70.5067,433098.0
2018-06-19 09:30:00,79.22,80.44,79.05,80.24,602081.0,69.3693,70.4376,69.2205,70.2625,602081.0
2018-06-19 10:00:00,80.23,80.38,79.93,80.01,506833.0,70.2537,70.3851,69.991,70.0611,506833.0
2018-06-19 10:30:00,80.0,80.24,79.77,80.0,573958.0,70.0523,70.2625,69.8509,70.0523,573958.0
2018-06-19 11:00:00,79.99,80.0,79.73,79.76,407419.0,70.0436,70.0523,69.8159,69.8422,407419.0
2018-06-19 11:30:00,79.77,79.85,79.56,79.63,555760.0,69.8509,69.921,69.667,69.7283,555760.0
2018-06-19 12:00:00,79.62,79.68,79.39,79.55,583868.0,69.7196,69.7721,69.5182,69.6583,583868.0
2018-06-19 12:30:00,79.55,79.56,79.36,79.44,400490.0,69.6583,69.667,69.4919,69.562,400490.0
2018-06-19 13:00:00,79.44,79.54,79.42,79.48,275738.0,69.562,69.6495,69.5445,69.597,275738.0
2018-06-19 13:30:00,79.47,79.52,79.3,79.32,271710.0,69.5882,69.632,69.4394,69.4569,271710.0
2018-06-19 14:00:00,79.33,79.41,79.29,79.37,293859.0,69.4656,69.5357,69.4306,69.5007,293859.0
2018-06-19 14:30:00,79.37,79.46,79.31,79.4,250500.0,69.5007,69.5795,69.4481,69.5269,250500.0
2018-06-19 15:00:00,79.4,79.46,79.13,79.15,285370.0,69.5269,69.5795,69.2905,69.308,285370.0
2018-06-19 15:30:00,79.14,79.37,79.1,79.34,650132.0,69.2993,69.5007,69.2642,69.4744,650132.0
2018-06-20 09:30:00,80.03,80.99,79.8,80.86,402074.0,70.0786,70.9192,69.8772,70.8054,402074.0
2018-06-20 10:00:00,80.84,80.93,79.89,79.97,346136.0,70.7879,70.8667,69.956,70.0261,346136.0
2018-06-20 10:30:00,79.98,80.13,79.94,80.01,204630.0,70.0348,70.1662,69.9998,70.0611,204630.0
2018-06-20 11:00:00,80.0,80.09,79.84,79.99,191440.0,70.0523,70.1311,69.9122,70.0436,191440.0
2018-06-20 11:30:00,80.0,80.14,79.93,80.09,249861.0,70.0523,70.1749,69.991,70.1311,249861.0
2018-06-20 12:00:00,80.09,80.1,79.94,79.97,75936.0,70.1311,70.1399,69.9998,70.0261,75936.0
2018-06-20 12:30:00,79.96,79.99,79.75,79.95,195922.0,70.0173,70.0436,69.8334,70.0086,195922.0
2018-06-20 13:00:00,79.93,79.94,79.81,79.92,155672.0,69.991,69.9998,69.886,69.9823,155672.0
2018-06-20 13:30:00,79.93,80.0,79.9,79.99,140621.0,69.991,70.0523,69.9648,70.0436,140621.0
2018-06-20 14:00:00,79.98,80.1,79.95,80.0,99347.0,70.0348,70.1399,70.0086,70.0523,99347.0
2018-06-20 14:30:00,79.99,80.0,79.79,79.84,191612.0,70.0436,70.0523,69.8684,69.9122,191612.0
2018-06-20 15:00:00,79.85,80.05,79.84,80.03,347995.0,69.921,70.0961,69.9122,70.0786,347995.0
2018-06-20 15:30:00,80.04,80.09,79.9,80.01,467847.0,70.0874,70.1311,69.9648,70.0611,467847.0
2018-06-21 09:30:00,80.0,80.05,79.64,80.0,285242.0,70.0523,70.0961,69.7371,70.0523,285242.0
2018-06-21 10:00:00,80.0,80.02,79.22,79.62,355214.0,70.0523,70.0698,69.3693,69.7196,355214.0
2018-06-21 10:30:00,79.63,79.83,79.51,79.72,331750.0,69.7283,69.9035,69.6233,69.8072,331750.0
2018-06-21 11:00:00,79.73,79.75,79.47,79.62,207491.0,69.8159,69.8334,69.5882,69.7196,207491.0
2018-06-21 11:30:00,79.6,79.85,79.58,79.75,154763.0,69.7021,69.921,69.6846,69.8334,154763.0
2018-06-21 12:00:00,79.75,79.86,79.67,79.84,142664.0,69.8334,69.9297,69.7634,69.9122,142664.0
2018-06-21 12:30:00,79.84,79.96,79.81,79.92,179784.0,69.9122,70.0173,69.886,69.9823,179784.0
2018-06-21 13:00:00,79.91,79.92,79.67,79.83,121725.0,69.9735,69.9823,69.7634,69.9035,121725.0
2018-06-21 13:30:00,79.83,80.0,79.74,79.76,168682.0,69.9035,70.0523,69.8247,69.8422,168682.0
2018-06-21 14:00:00,79.76,79.76,79.53,79.54,181922.0,69.8422,69.8422,69.6408,69.6495,181922.0
2018-06-21 14:30:00,79.54,79.66,79.53,79.62,276460.0,69.6495,69.7546,69.6408,69.7196,276460.0
2018-06-21 15:00:00,79.61,79.64,79.4,79.53,353147.0,69.7108,69.7371,69.5269,69.6408,353147.0
2018-06-21 15:30:00,79.53,79.53,79.15,79.39,517578.0,69.6408,69.6408,69.308,69.5182,517578.0
2018-06-22 09:30:00,80.0,80.0,79.55,79.8,156298.0,70.0523,70.0523,69.6583,69.8772,156298.0
2018-06-22 10:00:00,79.81,80.18,79.65,79.68,280655.0,69.886,70.21,69.7459,69.7721,280655.0
2018-06-22 10:30:00,79.66,79.91,79.54,79.75,120280.0,69.7546,69.9735,69.6495,69.8334,120280.0
2018-06-22 11:00:00,79.75,79.9,79.75,79.84,97598.0,69.8334,69.9648,69.8334,69.9122,97598.0
2018-06-22 11:30:00,79.81,79.87,79.74,79.8,61258.0,69.886,69.9385,69.8247,69.8772,61258.0
2018-06-22 12:00:00,79.82,79.98,79.8,79.82,41522.0,69.8947,70.0348,69.8772,69.8947,41522.0
2018-06-22 12:30:00,79.82,79.89,79.73,79.81,67821.0,69.8947,69.956,69.8159,69.886,67821.0
2018-06-22 13:00:00,79.81,79.86,79.7,79.84,48540.0,69.886,69.9297,69.7896,69.9122,48540.0
2018-06-22 13:30:00,79.83,80.0,79.75,80.0,66409.0,69.9035,70.0523,69.8334,70.0523,66409.0
2018-06-22 14:00:00,79.99,80.14,79.96,80.08,90857.0,70.0436,70.1749,70.0173,70.1224,90857.0
2018-06-22 14:30:00,80.09,80.18,80.04,80.16,123887.0,70.1311,70.21,70.0874,70.1924,123887.0
2018-06-22 15:00:00,80.15,80.18,80.05,80.11,157024.0,70.1837,70.21,70.0961,70.1487,157024.0
2018-06-22 15:30:00,80.1,80.19,79.75,79.8,552863.0,70.1399,70.2187,69.8334,69.8772,552863.0
2018-06-25 09:30:00,79.28,79.32,76.93,76.96,601657.0,69.4219,69.4569,67.3641,67.3903,601657.0
2018-06-25 10:00:00,76.94,77.03,76.51,76.76,415550.0,67.3728,67.4516,66.9963,67.2152,415550.0
2018-06-25 10:30:00,76.75,76.75,76.41,76.6,286649.0,67.2065,67.2065,66.9087,67.0751,286649.0
2018-06-25 11:00:00,76.6,76.75,76.25,76.56,220406.0,67.0751,67.2065,66.7686,67.0401,220406.0
2018-06-25 11:30:00,76.53,76.77,76.41,76.73,236368.0,67.0138,67.224,66.9087,67.1889,236368.0
2018-06-25 12:00:00,76.75,76.81,76.23,76.45,202036.0,67.2065,67.259,66.7511,66.9438,202036.0
2018-06-25 12:30:00,76.45,76.74,76.42,76.73,133548.0,66.9438,67.1977,66.9175,67.1889,133548.0
2018-06-25 13:00:00,76.72,76.72,76.45,76.47,176289.0,67.1802,67.1802,66.9438,66.9613,176289.0
2018-06-25 13:30:00,76.46,76.75,76.46,76.62,206053.0,66.9525,67.2065,66.9525,67.0926,206053.0
2018-06-25 14:00:00,76.61,76.65,76.32,76.4,137330.0,67.0839,67.1189,66.8299,66.9,137330.0
2018-06-25 14:30:00,76.39,76.39,75.76,75.87,221436.0,66.8912,66.8912,66.3396,66.4359,221436.0
2018-06-25 15:00:00,75.86,75.98,75.57,75.88,486941.0,66.4271,66.5322,66.1732,66.4446,486941.0
2018-06-25 15:30:00,75.88,76.14,75.66,75.85,1227141.0,66.4446,66.6723,66.252,66.4184,1227141.0
2018-06-26 09:30:00,75.98,77.18,75.59,76.94,612627.0,66.5322,67.583,66.1907,67.3728,612627.0
2018-06-26 10:00:00,76.96,77.01,76.35,76.74,305144.0,67.3903,67.4341,66.8562,67.1977,305144.0
2018-06-26 10:30:00,76.7,76.85,76.43,76.74,159652.0,67.1627,67.294,66.9263,67.1977,159652.0
2018-06-26 11:00:00,76.73,76.77,76.4,76.55,240440.0,67.1889,67.224,66.9,67.0313,240440.0
2018-06-26 11:30:00,76.54,76.61,76.38,76.55,264627.0,67.0226,67.0839,66.8825,67.0313,264627.0
2018-06-26 12:00:00,76.55,76.7,76.49,76.61,202523.0,67.0313,67.1627,66.9788,67.0839,202523.0
2018-06-26 12:30:00,76.61,76.93,76.53,76.93,184964.0,67.0839,67.3641,67.0138,67.3641,184964.0
2018-06-26 13:00:00,76.92,77.11,76.89,77.02,135717.0,67.3553,67.5217,67.3291,67.4429,135717.0
2018-06-26 13:30:00,77.03,77.13,76.8,77.12,188281.0,67.4516,67.5392,67.2502,67.5305,188281.0
2018-06-26 14:00:00,77.12,77.12,76.91,77.0,98572.0,67.5305,67.5305,67.3466,67.4254,98572.0
2018-06-26 14:30:00,76.99,77.24,76.92,77.13,171800.0,67.4166,67.6355,67.3553,67.5392,171800.0
2018-06-26 15:00:00,77.13,77.2,77.02,77.2,338609.0,67.5392,67.6005,67.4429,67.6005,338609.0
2018-06-26 15:30:00,77.2,77.61,77.16,77.24,694984.0,67.6005,67.9595,67.5655,67.6355,694984.0
2018-06-27 09:30:00,77.6,77.72,76.89,77.54,460297.0,67.9508,68.0558,67.3291,67.8982,460297.0
2018-06-27 10:00:00,77.55,77.6,77.33,77.4,171380.0,67.907,67.9508,67.7143,67.7756,171380.0
2018-06-27 10:30:00,77.5,77.89,77.45,77.63,213648.0,67.8632,68.2047,67.8194,67.977,213648.0
2018-06-27 11:00:00,77.61,77.62,77.15,77.18,200778.0,67.9595,67.9683,67.5567,67.583,200778.0
2018-06-27 11:30:00,77.18,77.29,77.03,77.19,149939.0,67.583,67.6793,67.4516,67.5917,149939.0
2018-06-27 12:00:00,77.18,77.35,77.14,77.19,60511.0,67.583,67.7319,67.548,67.5917,60511.0
2018-06-27 12:30:00,77.18,77.21,76.87,76.97,85691.0,67.583,67.6093,67.3115,67.3991,85691.0
2018-06-27 13:00:00,76.99,77.05,76.48,76.63,56930.0,67.4166,67.4692,66.97,67.1014,56930.0
2018-06-27 13:30:00,76.62,76.83,76.55,76.66,73180.0,67.0926,67.2765,67.0313,67.1277,73180.0
2018-06-27 14:00:00,76.65,76.71,76.55,76.61,81939.0,67.1189,67.1714,67.0313,67.0839,81939.0
2018-06-27 14:30:00,76.59,76.66,76.38,76.42,135455.0,67.0664,67.1277,66.8825,66.9175,135455.0
2018-06-27 15:00:00,76.43,76.43,76.07,76.32,208833.0,66.9263,66.9263,66.611,66.8299,208833.0
2018-06-27 15:30:00,76.31,76.32,75.92,75.93,500711.0,66.8212,66.8299,66.4797,66.4884,500711.0
2018-06-28 09:30:00,75.95,76.25,75.43,75.86,236009.0,66.5059,66.7686,66.0506,66.4271,236009.0
2018-06-28 10:00:00,75.89,76.34,75.84,75.91,231737.0,66.4534,66.8474,66.4096,66.4709,231737.0
2018-06-28 10:30:00,75.89,75.9,75.48,75.66,160279.0,66.4534,66.4622,66.0944,66.252,160279.0
2018-06-28 11:00:00,75.69,75.69,75.37,75.59,108839.0,66.2783,66.2783,65.9981,66.1907,108839.0
2018-06-28 11:30:00,75.6,75.85,75.51,75.66,249584.0,66.1995,66.4184,66.1206,66.252,249584.0
2018-06-28 12:00:00,75.67,75.75,75.37,75.48,153980.0,66.2608,66.3308,65.9981,66.0944,153980.0
2018-06-28 12:30:00,75.48,75.53,75.39,75.51,71641.0,66.0944,66.1382,66.0156,66.1206,71641.0
2018-06-28 13:00:00,75.5,75.67,75.46,75.49,119905.0,66.1119,66.2608,66.0769,66.1031,119905.0
2018-06-28 13:30:00,75.49,75.61,75.42,75.54,96227.0,66.1031,66.2082,66.0418,66.1469,96227.0
2018-06-28 14:00:00,75.55,75.59,75.43,75.57,118262.0,66.1557,66.1907,66.0506,66.1732,118262.0
2018-06-28 14:30:00,75.57,75.83,75.53,75.8,102962.0,66.1732,66.4009,66.1382,66.3746,102962.0
2018-06-28 15:00:00,75.79,75.86,75.62,75.63,174377.0,66.3658,66.4271,66.217,66.2257,174377.0
2018-06-28 15:30:00,75.64,75.67,75.36,75.62,633580.0,66.2345,66.2608,65.9893,66.217,633580.0
2018-06-29 09:30:00,76.91,77.15,76.1,76.43,260536.0,67.3466,67.5567,66.6373,66.9263,260536.0
2018-06-29 10:00:00,76.42,76.74,76.38,76.48,149641.0,66.9175,67.1977,66.8825,66.97,149641.0
2018-06-29 10:30:00,76.48,76.92,76.32,76.86,122931.0,66.97,67.3553,66.8299,67.3028,122931.0
2018-06-29 11:00:00,76.85,77.09,76.69,76.69,137094.0,67.294,67.5042,67.1539,67.1539,137094.0
2018-06-29 11:30:00,76.68,76.81,76.61,76.7,60893.0,67.1452,67.259,67.0839,67.1627,60893.0
2018-06-29 12:00:00,76.71,76.77,76.57,76.73,77901.0,67.1714,67.224,67.0488,67.1889,77901.0
2018-06-29 12:30:00,76.73,76.76,76.6,76.62,77135.0,67.1889,67.2152,67.0751,67.0926,77135.0
2018-06-29 13:00:00,76.62,76.92,76.62,76.88,137320.0,67.0926,67.3553,67.0926,67.3203,137320.0
2018-06-29 13:30:00,76.87,76.94,76.76,76.83,205631.0,67.3115,67.3728,67.2152,67.2765,205631.0
2018-06-29 14:00:00,76.84,76.89,76.63,76.8,413670.0,67.2853,67.3291,67.1014,67.2502,413670.0
2018-06-29 14:30:00,76.8,76.84,76.7,76.8,68620.0,67.2502,67.2853,67.1627,67.2502,68620.0
2018-06-29 15:00:00,76.8,76.83,76.48,76.59,108571.0,67.2502,67.2765,66.97,67.0664,108571.0
2018-06-29 15:30:00,76.59,76.59,76.31,76.36,379746.0,67.0664,67.0664,66.8212,66.865,379746.0
2018-07-02 09:30:00,72.8,73.15,70.07,70.43,1948878.0,63.7476,64.0541,61.3571,61.6723,1948878.0
2018-07-02 10:00:00,70.43,71.04,70.11,70.79,952102.0,61.6723,62.2065,61.3921,61.9876,952102.0
2018-07-02 10:30:00,70.78,71.37,70.7,71.35,806908.0,61.9788,62.4954,61.9088,62.4779,806908.0
2018-07-02 11:00:00,71.35,71.93,71.18,71.25,469409.0,62.4779,62.9858,62.3291,62.3904,469409.0
2018-07-02 11:30:00,71.25,71.53,71.02,71.1,317586.0,62.3904,62.6355,62.189,62.259,317586.0
2018-07-02 12:00:00,71.1,71.34,71.07,71.23,180505.0,62.259,62.4692,62.2327,62.3728,180505.0
2018-07-02 12:30:00,71.23,71.24,70.68,70.74,299557.0,62.3728,62.3816,61.8912,61.9438,299557.0
2018-07-02 13:00:00,70.73,70.76,70.38,70.5,243239.0,61.935,61.9613,61.6285,61.7336,243239.0
2018-07-02 13:30:00,70.5,71.05,70.38,70.69,327249.0,61.7336,62.2152,61.6285,61.9,327249.0
2018-07-02 14:00:00,70.67,70.86,70.6,70.63,247613.0,61.8825,62.0489,61.8212,61.8475,247613.0
2018-07-02 14:30:00,70.64,70.67,70.4,70.51,303365.0,61.8562,61.8825,61.6461,61.7424,303365.0
2018-07-02 15:00:00,70.51,70.93,70.48,70.92,427685.0,61.7424,62.1102,61.7161,62.1014,427685.0
2018-07-02 15:30:00,70.92,71.34,70.8,71.28,1251289.0,62.1014,62.4692,61.9963,62.4166,1251289.0
2018-07-03 09:30:00,71.03,71.8,70.6,71.51,621672.0,62.1977,62.872,61.8212,62.618,621672.0
2018-07-03 10:00:00,71.53,72.0,71.46,71.7,362023.0,62.6355,63.0471,62.5742,62.7844,362023.0
2018-07-03 10:30:00,71.71,72.03,71.5,71.55,217098.0,62.7932,63.0734,62.6093,62.6531,217098.0
2018-07-03 11:00:00,71.56,71.83,71.38,71.67,158688.0,62.6618,62.8982,62.5042,62.7581,158688.0
2018-07-03 11:30:00,71.67,71.68,71.38,71.44,176356.0,62.7581,62.7669,62.5042,62.5567,176356.0
2018-07-03 12:00:00,71.44,71.52,71.17,71.2,207690.0,62.5567,62.6268,62.3203,62.3466,207690.0
2018-07-03 12:30:00,71.2,71.22,70.81,70.94,356966.0,62.3466,62.3641,62.0051,62.1189,356966.0
2018-07-05 09:30:00,71.4,71.74,70.81,71.5,344835.0,62.5217,62.8194,62.0051,62.6093,344835.0
2018-07-05 10:00:00,71.52,71.94,71.39,71.85,200688.0,62.6268,62.9946,62.513,62.9158,200688.0
2018-07-05 10:30:00,71.84,72.2,71.55,71.75,314828.0,62.907,63.2222,62.6531,62.8282,314828.0
2018-07-05 11:00:00,71.75,72.07,71.54,71.96,270166.0,62.8282,63.1084,62.6443,63.0121,270166.0
2018-07-05 11:30:00,71.97,72.2,71.83,72.05,208883.0,63.0208,63.2222,62.8982,63.0909,208883.0
2018-07-05 12:00:00,72.04,72.16,71.92,72.05,93066.0,63.0821,63.1872,62.9771,63.0909,93066.0
2018-07-05 12:30:00,72.05,72.06,71.87,71.98,108534.0,63.0909,63.0996,62.9333,63.0296,108534.0
2018-07-05 13:00:00,71.98,72.07,71.94,71.95,97577.0,63.0296,63.1084,62.9946,63.0033,97577.0
2018-07-05 13:30:00,71.95,72.03,71.87,72.0,165087.0,63.0033,63.0734,62.9333,63.0471,165087.0
2018-07-05 14:00:00,72.0,72.13,71.86,72.12,116459.0,63.0471,63.1609,62.9245,63.1522,116459.0
2018-07-05 14:30:00,72.12,72.28,72.11,72.28,107221.0,63.1522,63.2923,63.1434,63.2923,107221.0
2018-07-05 15:00:00,72.28,72.39,72.24,72.27,149923.0,63.2923,63.3886,63.2573,63.2835,149923.0
2018-07-05 15:30:00,72.27,72.3,72.12,72.22,387272.0,63.2835,63.3098,63.1522,63.2397,387272.0
2018-07-06 09:30:00,72.17,72.23,71.71,72.0,233625.0,63.196,63.2485,62.7932,63.0471,233625.0
2018-07-06 10:00:00,71.99,72.09,71.9,72.02,181926.0,63.0383,63.1259,62.9595,63.0646,181926.0
2018-07-06 10:30:00,72.03,72.09,71.9,72.0,120430.0,63.0734,63.1259,62.9595,63.0471,120430.0
2018-07-06 11:00:00,71.99,72.08,71.77,71.96,163793.0,63.0383,63.1172,62.8457,63.0121,163793.0
2018-07-06 11:30:00,71.96,72.14,71.93,72.11,538989.0,63.0121,63.1697,62.9858,63.1434,538989.0
2018-07-06 12:00:00,72.1,72.12,72.03,72.1,128015.0,63.1347,63.1522,63.0734,63.1347,128015.0
2018-07-06 12:30:00,72.09,72.15,72.06,72.1,92785.0,63.1259,63.1785,63.0996,63.1347,92785.0
2018-07-06 13:00:00,72.11,72.18,72.05,72.07,147606.0,63.1434,63.2047,63.0909,63.1084,147606.0
2018-07-06 13:30:00,72.07,72.15,72.05,72.12,64121.0,63.1084,63.1785,63.0909,63.1522,64121.0
2018-07-06 14:00:00,72.11,72.14,72.05,72.05,358508.0,63.1434,63.1697,63.0909,63.0909,358508.0
2018-07-06 14:30:00,72.06,72.13,71.92,72.12,199278.0,63.0996,63.1609,62.9771,63.1522,199278.0
2018-07-06 15:00:00,72.13,72.43,72.12,72.36,215148.0,63.1609,63.4236,63.1522,63.3623,215148.0
2018-07-06 15:30:00,72.36,72.46,72.2,72.36,472322.0,63.3623,63.4499,63.2222,63.3623,472322.0
2018-07-09 09:30:00,73.75,74.09,73.02,73.24,539278.0,64.5795,64.8772,63.9403,64.1329,539278.0
2018-07-09 10:00:00,73.23,73.44,72.58,72.76,324339.0,64.1242,64.308,63.555,63.7126,324339.0
2018-07-09 10:30:00,72.77,72.95,72.54,72.87,224316.0,63.7214,63.879,63.52,63.8089,224316.0
2018-07-09 11:00:00,72.88,72.9,72.69,72.69,162450.0,63.8177,63.8352,63.6513,63.6513,162450.0
2018-07-09 11:30:00,72.69,72.96,72.67,72.76,104243.0,63.6513,63.8877,63.6338,63.7126,104243.0
2018-07-09 12:00:00,72.75,72.83,72.69,72.72,73324.0,63.7038,63.7739,63.6513,63.6776,73324.0
2018-07-09 12:30:00,72.72,72.8,72.68,72.72,52583.0,63.6776,63.7476,63.6425,63.6776,52583.0
2018-07-09 13:00:00,72.73,72.86,72.7,72.85,75717.0,63.6863,63.8002,63.6601,63.7914,75717.0
2018-07-09 13:30:00,72.84,72.97,72.73,72.95,91174.0,63.7827,63.8965,63.6863,63.879,91174.0
2018-07-09 14:00:00,72.96,73.22,72.96,73.09,192358.0,63.8877,64.1154,63.8877,64.0016,192358.0
2018-07-09 14:30:00,73.1,73.2,73.03,73.12,120562.0,64.0103,64.0979,63.949,64.0278,120562.0
2018-07-09 15:00:00,73.12,73.13,72.96,73.1,234207.0,64.0278,64.0366,63.8877,64.0103,234207.0
2018-07-09 15:30:00,73.1,73.34,73.01,73.33,678413.0,64.0103,64.2205,63.9315,64.2117,678413.0
2018-07-10 09:30:00,73.45,73.52,72.35,72.6,383825.0,64.3168,64.3781,63.3536,63.5725,383825.0
2018-07-10 10:00:00,72.59,73.16,72.54,73.01,253820.0,63.5637,64.0629,63.52,63.9315,253820.0
2018-07-10 10:30:00,73.01,73.41,73.01,73.07,242685.0,63.9315,64.2818,63.9315,63.9841,242685.0
2018-07-10 11:00:00,73.07,73.25,73.0,73.04,146750.0,63.9841,64.1417,63.9228,63.9578,146750.0
2018-07-10 11:30:00,73.06,73.48,73.04,73.48,168631.0,63.9753,64.3431,63.9578,64.3431,168631.0
2018-07-10 12:00:00,73.48,73.57,73.42,73.55,136368.0,64.3431,64.4219,64.2905,64.4044,136368.0
2018-07-10 12:30:00,73.56,73.6,73.49,73.58,78463.0,64.4131,64.4481,64.3518,64.4306,78463.0
2018-07-10 13:00:00,73.59,73.6,73.48,73.55,58888.0,64.4394,64.4481,64.3431,64.4044,58888.0
2018-07-10 13:30:00,73.54,73.57,73.39,73.47,73951.0,64.3956,64.4219,64.2643,64.3343,73951.0
2018-07-10 14:00:00,73.47,73.5,73.34,73.44,76225.0,64.3343,64.3606,64.2205,64.308,76225.0
2018-07-10 14:30:00,73.45,73.49,73.4,73.45,91609.0,64.3168,64.3518,64.273,64.3168,91609.0
2018-07-10 15:00:00,73.45,73.53,73.42,73.51,166940.0,64.3168,64.3869,64.2905,64.3693,166940.0
2018-07-10 15:30:00,73.52,73.76,73.49,73.62,462058.0,64.3781,64.5883,64.3518,64.4657,462058.0
2018-07-11 09:30:00,72.22,72.77,71.62,72.66,592432.0,63.2397,63.7214,62.7144,63.625,592432.0
2018-07-11 10:00:00,72.65,72.67,72.32,72.39,292340.0,63.6163,63.6338,63.3273,63.3886,292340.0
2018-07-11 10:30:00,72.41,72.77,72.41,72.77,172170.0,63.4061,63.7214,63.4061,63.7214,172170.0
2018-07-11 11:00:00,72.78,73.05,72.68,72.77,195640.0,63.7301,63.9665,63.6425,63.7214,195640.0
2018-07-11 11:30:00,72.75,72.76,72.49,72.57,117392.0,63.7038,63.7126,63.4762,63.5462,117392.0
2018-07-11 12:00:00,72.59,72.76,72.55,72.64,90462.0,63.5637,63.7126,63.5287,63.6075,90462.0
2018-07-11 12:30:00,72.64,72.75,72.52,72.54,130347.0,63.6075,63.7038,63.5024,63.52,130347.0
2018-07-11 13:00:00,72.54,72.61,72.42,72.57,113534.0,63.52,63.5813,63.4149,63.5462,113534.0
2018-07-11 13:30:00,72.56,72.67,72.43,72.45,100499.0,63.5375,63.6338,63.4236,63.4411,100499.0
2018-07-11 14:00:00,72.45,72.54,72.18,72.33,599281.0,63.4411,63.52,63.2047,63.3361,599281.0
2018-07-11 14:30:00,72.33,72.49,72.28,72.34,158751.0,63.3361,63.4762,63.2923,63.3448,158751.0
2018-07-11 15:00:00,72.35,72.44,72.32,72.38,158682.0,63.3536,63.4324,63.3273,63.3799,158682.0
2018-07-11 15:30:00,72.38,72.52,72.23,72.31,485812.0,63.3799,63.5024,63.2485,63.3186,485812.0
2018-07-12 09:30:00,72.75,72.89,72.5,72.7,290437.0,63.7038,63.8264,63.4849,63.6601,290437.0
2018-07-12 10:00:00,72.72,73.01,72.72,72.94,201655.0,63.6776,63.9315,63.6776,63.8702,201655.0
2018-07-12 10:30:00,72.93,72.96,72.73,72.78,138103.0,63.8615,63.8877,63.6863,63.7301,138103.0
2018-07-12 11:00:00,72.79,73.0,72.79,72.94,93792.0,63.7389,63.9228,63.7389,63.8702,93792.0
2018-07-12 11:30:00,72.95,73.04,72.91,72.99,146344.0,63.879,63.9578,63.8439,63.914,146344.0
2018-07-12 12:00:00,72.99,73.15,72.94,73.11,143984.0,63.914,64.0541,63.8702,64.0191,143984.0
2018-07-12 12:30:00,73.1,73.16,72.96,73.13,147082.0,64.0103,64.0629,63.8877,64.0366,147082.0
2018-07-12 13:00:00,73.13,73.34,73.11,73.26,144985.0,64.0366,64.2205,64.0191,64.1504,144985.0
2018-07-12 13:30:00,73.27,73.36,73.18,73.31,222103.0,64.1592,64.238,64.0804,64.1942,222103.0
2018-07-12 14:00:00,73.31,73.36,73.19,73.2,116852.0,64.1942,64.238,64.0891,64.0979,116852.0
2018-07-12 14:30:00,73.2,73.36,73.16,73.31,156968.0,64.0979,64.238,64.0629,64.1942,156968.0
2018-07-12 15:00:00,73.31,73.33,73.19,73.29,95240.0,64.1942,64.2117,64.0891,64.1767,95240.0
2018-07-12 15:30:00,73.29,73.31,73.12,73.19,480654.0,64.1767,64.1942,64.0278,64.0891,480654.0
2018-07-13 09:30:00,73.24,73.49,72.81,73.0,155772.0,64.1329,64.3518,63.7564,63.9228,155772.0
2018-07-13 10:00:00,73.06,73.13,72.94,73.01,95468.0,63.9753,64.0366,63.8702,63.9315,95468.0
2018-07-13 10:30:00,73.0,73.23,72.86,73.19,112206.0,63.9228,64.1242,63.8002,64.0891,112206.0
2018-07-13 11:00:00,73.19,73.33,73.12,73.26,203330.0,64.0891,64.2117,64.0278,64.1504,203330.0
2018-07-13 11:30:00,73.25,73.33,73.19,73.33,81609.0,64.1417,64.2117,64.0891,64.2117,81609.0
2018-07-13 12:00:00,73.33,73.44,73.29,73.35,58551.0,64.2117,64.308,64.1767,64.2292,58551.0
2018-07-13 12:30:00,73.35,73.63,73.33,73.57,99761.0,64.2292,64.4744,64.2117,64.4219,99761.0
2018-07-13 13:00:00,73.57,73.57,73.37,73.39,81320.0,64.4219,64.4219,64.2467,64.2643,81320.0
2018-07-13 13:30:00,73.39,73.41,73.24,73.34,118238.0,64.2643,64.2818,64.1329,64.2205,118238.0
2018-07-13 14:00:00,73.33,73.59,73.31,73.51,82982.0,64.2117,64.4394,64.1942,64.3693,82982.0
2018-07-13 14:30:00,73.51,73.75,73.48,73.68,78494.0,64.3693,64.5795,64.3431,64.5182,78494.0
2018-07-13 15:00:00,73.69,73.7,73.6,73.65,117812.0,64.527,64.5357,64.4481,64.4919,117812.0
2018-07-13 15:30:00,73.65,73.78,73.65,73.75,309524.0,64.4919,64.6058,64.4919,64.5795,309524.0
2018-07-16 09:30:00,73.63,74.34,73.36,73.93,340691.0,64.4744,65.0961,64.238,64.7371,340691.0
2018-07-16 10:00:00,73.98,74.07,73.73,73.77,122410.0,64.7809,64.8597,64.562,64.597,122410.0
2018-07-16 10:30:00,73.77,73.94,73.69,73.94,109062.0,64.597,64.7459,64.527,64.7459,109062.0
2018-07-16 11:00:00,73.94,74.15,73.89,74.09,152444.0,64.7459,64.9298,64.7021,64.8772,152444.0
2018-07-16 11:30:00,74.08,74.46,74.01,74.06,263757.0,64.8685,65.2012,64.8072,64.851,263757.0
2018-07-16 12:00:00,74.05,74.11,73.97,74.05,83582.0,64.8422,64.8947,64.7721,64.8422,83582.0
2018-07-16 12:30:00,74.06,74.08,73.94,74.04,126778.0,64.851,64.8685,64.7459,64.8334,126778.0
2018-07-16 13:00:00,74.04,74.19,74.01,74.14,66812.0,64.8334,64.9648,64.8072,64.921,66812.0
2018-07-16 13:30:00,74.14,74.2,74.13,74.18,78090.0,64.921,64.9735,64.9122,64.956,78090.0
2018-07-16 14:00:00,74.17,74.38,74.16,74.36,119008.0,64.9473,65.1312,64.9385,65.1136,119008.0
2018-07-16 14:30:00,74.35,74.36,74.17,74.18,121631.0,65.1049,65.1136,64.9473,64.956,121631.0
2018-07-16 15:00:00,74.17,74.19,74.04,74.1,129515.0,64.9473,64.9648,64.8334,64.886,129515.0
2018-07-16 15:30:00,74.1,74.18,74.02,74.09,407821.0,64.886,64.956,64.8159,64.8772,407821.0
2018-07-17 09:30:00,73.75,74.02,73.48,73.67,239425.0,64.5795,64.8159,64.3431,64.5094,239425.0
2018-07-17 10:00:00,73.7,73.98,73.7,73.91,137147.0,64.5357,64.7809,64.5357,64.7196,137147.0
2018-07-17 10:30:00,73.92,74.28,73.92,74.24,142357.0,64.7284,65.0436,64.7284,65.0086,142357.0
2018-07-17 11:00:00,74.24,74.62,74.23,74.53,187907.0,65.0086,65.3413,64.9998,65.2625,187907.0
2018-07-17 11:30:00,74.54,74.55,74.31,74.49,125009.0,65.2713,65.28,65.0699,65.2275,125009.0
2018-07-17 12:00:00,74.49,74.64,74.42,74.59,90236.0,65.2275,65.3588,65.1662,65.315,90236.0
2018-07-17 12:30:00,74.6,74.69,74.52,74.67,92635.0,65.3238,65.4026,65.2538,65.3851,92635.0
2018-07-17 13:00:00,74.67,74.76,74.56,74.7,139015.0,65.3851,65.4639,65.2888,65.4114,139015.0
2018-07-17 13:30:00,74.7,74.71,74.63,74.66,88114.0,65.4114,65.4201,65.3501,65.3763,88114.0
2018-07-17 14:00:00,74.64,74.67,74.37,74.42,146133.0,65.3588,65.3851,65.1224,65.1662,146133.0
2018-07-17 14:30:00,74.41,74.51,74.32,74.46,142032.0,65.1574,65.245,65.0786,65.2012,142032.0
2018-07-17 15:00:00,74.46,74.68,74.45,74.59,244054.0,65.2012,65.3939,65.1925,65.315,244054.0
2018-07-17 15:30:00,74.59,74.68,74.48,74.5,476859.0,65.315,65.3939,65.2187,65.2362,476859.0
2018-07-18 09:30:00,74.42,74.82,73.71,73.85,243422.0,65.1662,65.5164,64.5445,64.6671,243422.0
2018-07-18 10:00:00,73.87,74.16,73.79,73.84,143354.0,64.6846,64.9385,64.6145,64.6583,143354.0
2018-07-18 10:30:00,73.84,74.39,73.84,74.33,178293.0,64.6583,65.1399,64.6583,65.0874,178293.0
2018-07-18 11:00:00,74.33,74.43,74.21,74.42,161344.0,65.0874,65.1749,64.9823,65.1662,161344.0
2018-07-18 11:30:00,74.41,74.65,74.39,74.59,183254.0,65.1574,65.3676,65.1399,65.315,183254.0
2018-07-18 12:00:00,74.59,74.63,74.44,74.48,96471.0,65.315,65.3501,65.1837,65.2187,96471.0
2018-07-18 12:30:00,74.48,74.56,74.44,74.54,83894.0,65.2187,65.2888,65.1837,65.2713,83894.0
2018-07-18 13:00:00,74.53,74.53,74.35,74.42,83836.0,65.2625,65.2625,65.1049,65.1662,83836.0
2018-07-18 13:30:00,74.42,74.48,74.37,74.45,152838.0,65.1662,65.2187,65.1224,65.1925,152838.0
2018-07-18 14:00:00,74.45,74.62,74.44,74.59,123575.0,65.1925,65.3413,65.1837,65.315,123575.0
2018-07-18 14:30:00,74.6,74.6,74.4,74.42,141313.0,65.3238,65.3238,65.1487,65.1662,141313.0
2018-07-18 15:00:00,74.41,74.74,74.41,74.73,146475.0,65.1574,65.4464,65.1574,65.4376,146475.0
2018-07-18 15:30:00,74.74,74.84,74.67,74.67,379699.0,65.4464,65.534,65.3851,65.3851,379699.0
2018-07-19 09:30:00,74.5,74.97,74.48,74.6,151516.0,65.2362,65.6478,65.2187,65.3238,151516.0
2018-07-19 10:00:00,74.6,74.62,74.23,74.29,136275.0,65.3238,65.3413,64.9998,65.0524,136275.0
2018-07-19 10:30:00,74.28,74.31,73.93,74.07,147085.0,65.0436,65.0699,64.7371,64.8597,147085.0
2018-07-19 11:00:00,74.07,74.19,73.98,74.15,155308.0,64.8597,64.9648,64.7809,64.9298,155308.0
2018-07-19 11:30:00,74.15,74.28,74.12,74.24,83273.0,64.9298,65.0436,64.9035,65.0086,83273.0
2018-07-19 12:00:00,74.25,74.31,74.18,74.27,59559.0,65.0173,65.0699,64.956,65.0348,59559.0
2018-07-19 12:30:00,74.27,74.34,74.0,74.1,169856.0,65.0348,65.0961,64.7984,64.886,169856.0
2018-07-19 13:00:00,74.1,74.24,73.96,74.18,68125.0,64.886,65.0086,64.7634,64.956,68125.0
2018-07-19 13:30:00,74.19,74.31,74.17,74.27,108692.0,64.9648,65.0699,64.9473,65.0348,108692.0
2018-07-19 14:00:00,74.27,74.35,74.22,74.31,168228.0,65.0348,65.1049,64.9911,65.0699,168228.0
2018-07-19 14:30:00,74.31,74.35,74.23,74.33,208555.0,65.0699,65.1049,64.9998,65.0874,208555.0
2018-07-19 15:00:00,74.34,74.34,74.17,74.2,238641.0,65.0961,65.0961,64.9473,64.9735,238641.0
2018-07-19 15:30:00,74.2,74.25,73.95,74.05,625037.0,64.9735,65.0173,64.7546,64.8422,625037.0
2018-07-20 09:30:00,74.25,74.27,73.57,73.82,273339.0,65.0173,65.0348,64.4219,64.6408,273339.0
2018-07-20 10:00:00,73.83,74.01,73.65,74.01,204127.0,64.6496,64.8072,64.4919,64.8072,204127.0
2018-07-20 10:30:00,74.07,74.07,73.84,73.9,198705.0,64.8597,64.8597,64.6583,64.7108,198705.0
2018-07-20 11:00:00,73.9,73.98,73.72,73.96,101764.0,64.7108,64.7809,64.5532,64.7634,101764.0
2018-07-20 11:30:00,73.96,74.1,73.95,74.0,167190.0,64.7634,64.886,64.7546,64.7984,167190.0
2018-07-20 12:00:00,74.0,74.02,73.83,73.85,122808.0,64.7984,64.8159,64.6496,64.6671,122808.0
2018-07-20 12:30:00,73.84,73.84,73.63,73.69,130519.0,64.6583,64.6583,64.4744,64.527,130519.0
2018-07-20 13:00:00,73.7,73.78,73.66,73.78,100744.0,64.5357,64.6058,64.5007,64.6058,100744.0
2018-07-20 13:30:00,73.78,73.88,73.71,73.78,113321.0,64.6058,64.6933,64.5445,64.6058,113321.0
2018-07-20 14:00:00,73.78,73.91,73.78,73.84,209899.0,64.6058,64.7196,64.6058,64.6583,209899.0
2018-07-20 14:30:00,73.84,73.89,73.78,73.88,146627.0,64.6583,64.7021,64.6058,64.6933,146627.0
2018-07-20 15:00:00,73.87,73.95,73.8,73.85,235230.0,64.6846,64.7546,64.6233,64.6671,235230.0
2018-07-20 15:30:00,73.86,73.89,73.78,73.84,453902.0,64.6758,64.7021,64.6058,64.6583,453902.0
2018-07-23 09:30:00,73.73,73.9,72.88,73.3,243729.0,64.562,64.7108,63.8177,64.1855,243729.0
2018-07-23 10:00:00,73.39,73.71,73.29,73.61,188575.0,64.2643,64.5445,64.1767,64.4569,188575.0
2018-07-23 10:30:00,73.6,74.06,73.57,73.89,186915.0,64.4481,64.851,64.4219,64.7021,186915.0
2018-07-23 11:00:00,73.87,74.11,73.86,74.1,133695.0,64.6846,64.8947,64.6758,64.886,133695.0
2018-07-23 11:30:00,74.09,74.26,74.08,74.24,134333.0,64.8772,65.0261,64.8685,65.0086,134333.0
2018-07-23 12:00:00,74.24,74.24,74.03,74.05,120593.0,65.0086,65.0086,64.8247,64.8422,120593.0
2018-07-23 12:30:00,74.04,74.23,74.01,74.14,98070.0,64.8334,64.9998,64.8072,64.921,98070.0
2018-07-23 13:00:00,74.13,74.14,73.98,74.04,118351.0,64.9122,64.921,64.7809,64.8334,118351.0
2018-07-23 13:30:00,74.04,74.18,74.02,74.14,89809.0,64.8334,64.956,64.8159,64.921,89809.0
2018-07-23 14:00:00,74.15,74.25,74.1,74.25,173944.0,64.9298,65.0173,64.886,65.0173,173944.0
2018-07-23 14:30:00,74.24,74.32,74.19,74.22,125684.0,65.0086,65.0786,64.9648,64.9911,125684.0
2018-07-23 15:00:00,74.22,74.24,74.02,74.02,146395.0,64.9911,65.0086,64.8159,64.8159,146395.0
2018-07-23 15:30:00,74.03,74.18,73.76,73.89,757276.0,64.8247,64.956,64.5883,64.7021,757276.0
2018-07-24 09:30:00,74.71,76.1,74.7,75.44,510925.0,65.4201,66.6373,65.4114,66.0594,510925.0
2018-07-24 10:00:00,75.5,75.56,75.13,75.17,249896.0,66.1119,66.1644,65.7879,65.8229,249896.0
2018-07-24 10:30:00,75.15,75.58,75.15,75.28,181114.0,65.8054,66.1819,65.8054,65.9192,181114.0
2018-07-24 11:00:00,75.28,75.29,75.08,75.15,182475.0,65.9192,65.928,65.7441,65.8054,182475.0
2018-07-24 11:30:00,75.15,75.19,74.94,75.0,146978.0,65.8054,65.8404,65.6215,65.6741,146978.0
2018-07-24 12:00:00,75.0,75.05,74.94,74.95,105080.0,65.6741,65.7178,65.6215,65.6303,105080.0
2018-07-24 12:30:00,74.95,74.95,74.35,74.4,170621.0,65.6303,65.6303,65.1049,65.1487,170621.0
2018-07-24 13:00:00,74.37,74.53,74.26,74.3,106936.0,65.1224,65.2625,65.0261,65.0611,106936.0
2018-07-24 13:30:00,74.27,74.36,74.2,74.2,82723.0,65.0348,65.1136,64.9735,64.9735,82723.0
2018-07-24 14:00:00,74.2,74.28,73.92,74.13,125165.0,64.9735,65.0436,64.7284,64.9122,125165.0
2018-07-24 14:30:00,74.12,74.31,74.09,74.29,127969.0,64.9035,65.0699,64.8772,65.0524,127969.0
2018-07-24 15:00:00,74.29,74.52,74.28,74.38,165221.0,65.0524,65.2538,65.0436,65.1312,165221.0
2018-07-24 15:30:00,74.39,74.58,74.37,74.5,665850.0,65.1399,65.3063,65.1224,65.2362,665850.0
2018-07-25 09:30:00,75.1,75.49,74.8,75.14,305399.0,65.7616,66.1031,65.4989,65.7967,305399.0
2018-07-25 10:00:00,75.15,75.49,75.04,75.49,234528.0,65.8054,66.1031,65.7091,66.1031,234528.0
2018-07-25 10:30:00,75.47,75.48,75.15,75.17,244534.0,66.0856,66.0944,65.8054,65.8229,244534.0
2018-07-25 11:00:00,75.18,75.24,75.1,75.21,86635.0,65.8317,65.8842,65.7616,65.858,86635.0
2018-07-25 11:30:00,75.21,75.59,75.15,75.58,164956.0,65.858,66.1907,65.8054,66.1819,164956.0
2018-07-25 12:00:00,75.58,75.66,75.45,75.55,142325.0,66.1819,66.252,66.0681,66.1557,142325.0
2018-07-25 12:30:00,75.56,75.69,75.53,75.66,97950.0,66.1644,66.2783,66.1382,66.252,97950.0
2018-07-25 13:00:00,75.66,75.72,75.57,75.62,102412.0,66.252,66.3045,66.1732,66.217,102412.0
2018-07-25 13:30:00,75.62,75.69,75.56,75.58,115637.0,66.217,66.2783,66.1644,66.1819,115637.0
2018-07-25 14:00:00,75.58,75.61,75.22,75.27,310614.0,66.1819,66.2082,65.8667,65.9105,310614.0
2018-07-25 14:30:00,75.27,75.38,75.15,75.16,177405.0,65.9105,66.0068,65.8054,65.8142,177405.0
2018-07-25 15:00:00,75.16,75.26,75.06,75.21,202957.0,65.8142,65.9017,65.7266,65.858,202957.0
2018-07-25 15:30:00,75.2,75.5,75.0,75.04,634665.0,65.8492,66.1119,65.6741,65.7091,634665.0
2018-07-26 09:30:00,72.5,72.99,71.05,71.54,914763.0,63.4849,63.914,62.2152,62.6443,914763.0
2018-07-26 10:00:00,71.58,71.96,70.69,70.75,663599.0,62.6793,63.0121,61.9,61.9525,663599.0
2018-07-26 10:30:00,70.75,71.35,70.58,71.12,563456.0,61.9525,62.4779,61.8037,62.2765,563456.0
2018-07-26 11:00:00,71.12,71.14,70.74,70.76,356335.0,62.2765,62.294,61.9438,61.9613,356335.0
2018-07-26 11:30:00,70.76,70.81,70.32,70.32,291541.0,61.9613,62.0051,61.576,61.576,291541.0
2018-07-26 12:00:00,70.31,71.17,70.24,70.98,552843.0,61.5672,62.3203,61.506,62.1539,552843.0
2018-07-26 12:30:00,70.96,71.32,70.65,71.28,367570.0,62.1364,62.4517,61.865,62.4166,367570.0
2018-07-26 13:00:00,71.29,71.35,71.01,71.3,246597.0,62.4254,62.4779,62.1802,62.4341,246597.0
2018-07-26 13:30:00,71.3,71.51,71.21,71.31,218663.0,62.4341,62.618,62.3553,62.4429,218663.0
2018-07-26 14:00:00,71.3,71.54,71.28,71.53,270790.0,62.4341,62.6443,62.4166,62.6355,270790.0
2018-07-26 14:30:00,71.53,71.54,71.42,71.49,230507.0,62.6355,62.6443,62.5392,62.6005,230507.0
2018-07-26 15:00:00,71.51,71.57,71.36,71.43,333186.0,62.618,62.6706,62.4867,62.548,333186.0
2018-07-26 15:30:00,71.43,71.51,71.21,71.31,1112341.0,62.548,62.618,62.3553,62.4429,1112341.0
2018-07-27 09:30:00,70.98,72.17,70.85,72.14,437310.0,62.1539,63.196,62.0401,63.1697,437310.0
2018-07-27 10:00:00,72.1,72.41,72.02,72.21,365149.0,63.1347,63.4061,63.0646,63.231,365149.0
2018-07-27 10:30:00,72.2,72.27,71.69,71.85,210911.0,63.2222,63.2835,62.7757,62.9158,210911.0
2018-07-27 11:00:00,71.84,71.96,71.47,71.57,172592.0,62.907,63.0121,62.583,62.6706,172592.0
2018-07-27 11:30:00,71.57,71.62,71.31,71.31,165196.0,62.6706,62.7144,62.4429,62.4429,165196.0
2018-07-27 12:00:00,71.31,71.32,71.07,71.1,197901.0,62.4429,62.4517,62.2327,62.259,197901.0
2018-07-27 12:30:00,71.1,71.1,70.71,70.71,199537.0,62.259,62.259,61.9175,61.9175,199537.0
2018-07-27 13:00:00,70.7,70.78,70.5,70.77,212320.0,61.9088,61.9788,61.7336,61.97,212320.0
2018-07-27 13:30:00,70.76,71.13,70.71,71.09,223777.0,61.9613,62.2853,61.9175,62.2503,223777.0
2018-07-27 14:00:00,71.1,71.27,70.99,71.05,240457.0,62.259,62.4079,62.1627,62.2152,240457.0
2018-07-27 14:30:00,71.04,71.23,71.01,71.18,177729.0,62.2065,62.3728,62.1802,62.3291,177729.0
2018-07-27 15:00:00,71.18,71.5,71.16,71.34,280843.0,62.3291,62.6093,62.3116,62.4692,280843.0
2018-07-27 15:30:00,71.34,71.56,71.29,71.54,706952.0,62.4692,62.6618,62.4254,62.6443,706952.0
2018-07-30 09:30:00,71.49,71.5,70.5,70.61,233407.0,62.6005,62.6093,61.7336,61.8299,233407.0
2018-07-30 10:00:00,70.63,71.07,70.61,70.83,141479.0,61.8475,62.2327,61.8299,62.0226,141479.0
2018-07-30 10:30:00,70.86,71.01,70.82,70.88,179352.0,62.0489,62.1802,62.0138,62.0664,179352.0
2018-07-30 11:00:00,70.87,71.0,70.71,70.73,161752.0,62.0576,62.1714,61.9175,61.935,161752.0
2018-07-30 11:30:00,70.74,70.83,70.58,70.6,88999.0,61.9438,62.0226,61.8037,61.8212,88999.0
2018-07-30 12:00:00,70.59,70.6,70.39,70.45,115959.0,61.8124,61.8212,61.6373,61.6898,115959.0
2018-07-30 12:30:00,70.46,70.48,70.1,70.18,172791.0,61.6986,61.7161,61.3834,61.4534,172791.0
2018-07-30 13:00:00,70.19,70.43,70.18,70.42,331613.0,61.4622,61.6723,61.4534,61.6636,331613.0
2018-07-30 13:30:00,70.41,70.55,70.35,70.52,77228.0,61.6548,61.7774,61.6023,61.7511,77228.0
2018-07-30 14:00:00,70.52,70.52,70.44,70.49,170406.0,61.7511,61.7511,61.6811,61.7249,170406.0
2018-07-30 14:30:00,70.49,70.61,70.42,70.48,275641.0,61.7249,61.8299,61.6636,61.7161,275641.0
2018-07-30 15:00:00,70.48,70.57,70.19,70.31,162801.0,61.7161,61.7949,61.4622,61.5672,162801.0
2018-07-30 15:30:00,70.3,70.4,70.17,70.27,454584.0,61.5585,61.6461,61.4447,61.5322,454584.0
2018-07-31 09:30:00,70.48,71.6,70.48,71.29,346123.0,61.7161,62.6968,61.7161,62.4254,346123.0
2018-07-31 10:00:00,71.3,71.5,70.97,71.02,256962.0,62.4341,62.6093,62.1452,62.189,256962.0
2018-07-31 10:30:00,71.01,71.31,71.01,71.09,230115.0,62.1802,62.4429,62.1802,62.2503,230115.0
2018-07-31 11:00:00,71.11,71.35,71.11,71.22,152422.0,62.2678,62.4779,62.2678,62.3641,152422.0
2018-07-31 11:30:00,71.22,71.45,71.14,71.41,146583.0,62.3641,62.5655,62.294,62.5305,146583.0
2018-07-31 12:00:00,71.42,71.49,71.36,71.47,104165.0,62.5392,62.6005,62.4867,62.583,104165.0
2018-07-31 12:30:00,71.46,71.53,71.36,71.43,96466.0,62.5742,62.6355,62.4867,62.548,96466.0
2018-07-31 13:00:00,71.44,71.69,71.42,71.64,197009.0,62.5567,62.7757,62.5392,62.7319,197009.0
2018-07-31 13:30:00,71.64,71.67,71.54,71.63,128723.0,62.7319,62.7581,62.6443,62.7231,128723.0
2018-07-31 14:00:00,71.64,71.76,71.61,71.7,108495.0,62.7319,62.8369,62.7056,62.7844,108495.0
2018-07-31 14:30:00,71.71,72.12,71.7,72.09,221077.0,62.7932,63.1522,62.7844,63.1259,221077.0
2018-07-31 15:00:00,72.08,72.09,71.94,72.0,234068.0,63.1172,63.1259,62.9946,63.0471,234068.0
2018-07-31 15:30:00,72.0,72.24,71.83,71.9,651040.0,63.0471,63.2573,62.8982,62.9595,651040.0
2018-08-01 09:30:00,71.82,72.1,70.67,70.69,270986.0,62.8895,63.1347,61.8825,61.9,270986.0
2018-08-01 10:00:00,70.64,71.34,70.46,70.95,296671.0,61.8562,62.4692,61.6986,62.1277,296671.0
2018-08-01 10:30:00,70.95,71.01,70.37,70.39,197453.0,62.1277,62.1802,61.6198,61.6373,197453.0
2018-08-01 11:00:00,70.39,70.39,69.77,69.92,436739.0,61.6373,61.6373,61.0944,61.2257,436739.0
2018-08-01 11:30:00,69.91,69.99,69.82,69.89,196308.0,61.217,61.287,61.1382,61.1995,196308.0
2018-08-01 12:00:00,69.88,69.91,69.28,69.29,185980.0,61.1907,61.217,60.6653,60.6741,185980.0
2018-08-01 12:30:00,69.29,69.59,68.94,69.48,545723.0,60.6741,60.9368,60.3676,60.8405,545723.0
2018-08-01 13:00:00,69.46,69.65,69.15,69.18,249769.0,60.8229,60.9893,60.5515,60.5778,249769.0
2018-08-01 13:30:00,69.18,69.25,68.91,69.13,450645.0,60.5778,60.6391,60.3413,60.534,450645.0
2018-08-01 14:00:00,69.1,69.29,68.63,69.23,399354.0,60.5077,60.6741,60.0961,60.6215,399354.0
2018-08-01 14:30:00,69.25,69.29,68.76,69.07,317591.0,60.6391,60.6741,60.21,60.4814,317591.0
2018-08-01 15:00:00,69.08,69.28,68.99,69.23,259529.0,60.4902,60.6653,60.4114,60.6215,259529.0
2018-08-01 15:30:00,69.23,69.27,68.99,69.01,615755.0,60.6215,60.6566,60.4114,60.4289,615755.0
2018-08-02 09:30:00,67.73,68.52,67.28,67.86,995031.0,59.3081,59.9998,58.914,59.4219,995031.0
2018-08-02 10:00:00,67.85,68.54,67.72,68.45,470946.0,59.4131,60.0173,59.2993,59.9385,470946.0
2018-08-02 10:30:00,68.47,68.66,68.04,68.18,265643.0,59.956,60.1224,59.5795,59.7021,265643.0
2018-08-02 11:00:00,68.19,68.39,68.08,68.1,176705.0,59.7109,59.886,59.6145,59.6321,176705.0
2018-08-02 11:30:00,68.11,68.17,67.85,67.99,359024.0,59.6408,59.6933,59.4131,59.5357,359024.0
2018-08-02 12:00:00,67.99,68.0,67.78,67.88,393813.0,59.5357,59.5445,59.3518,59.4394,393813.0
2018-08-02 12:30:00,67.89,67.96,67.8,67.93,374936.0,59.4482,59.5095,59.3694,59.4832,374936.0
2018-08-02 13:00:00,67.94,68.28,67.93,68.05,392305.0,59.4919,59.7897,59.4832,59.5883,392305.0
2018-08-02 13:30:00,68.04,68.29,68.03,68.17,356469.0,59.5795,59.7984,59.5708,59.6933,356469.0
2018-08-02 14:00:00,68.17,68.22,67.86,68.21,407452.0,59.6933,59.7371,59.4219,59.7284,407452.0
2018-08-02 14:30:00,68.23,68.45,67.98,68.05,496310.0,59.7459,59.9385,59.527,59.5883,496310.0
2018-08-02 15:00:00,68.05,68.46,68.05,68.34,700137.0,59.5883,59.9473,59.5883,59.8422,700137.0
2018-08-02 15:30:00,68.33,68.45,68.22,68.45,678023.0,59.8335,59.9385,59.7371,59.9385,678023.0
2018-08-03 09:30:00,68.5,68.58,68.2,68.48,229707.0,59.9823,60.0524,59.7196,59.9648,229707.0
2018-08-03 10:00:00,68.48,68.58,68.19,68.32,138406.0,59.9648,60.0524,59.7109,59.8247,138406.0
2018-08-03 10:30:00,68.32,68.5,68.25,68.41,184545.0,59.8247,59.9823,59.7634,59.9035,184545.0
2018-08-03 11:00:00,68.4,68.45,68.22,68.33,136186.0,59.8947,59.9385,59.7371,59.8335,136186.0
2018-08-03 11:30:00,68.33,68.37,68.27,68.29,114866.0,59.8335,59.8685,59.7809,59.7984,114866.0
2018-08-03 12:00:00,68.3,68.41,68.27,68.33,147402.0,59.8072,59.9035,59.7809,59.8335,147402.0
2018-08-03 12:30:00,68.33,68.4,68.1,68.11,97671.0,59.8335,59.8947,59.6321,59.6408,97671.0
2018-08-03 13:00:00,68.1,68.33,68.08,68.31,114360.0,59.6321,59.8335,59.6145,59.8159,114360.0
2018-08-03 13:30:00,68.3,68.47,68.22,68.4,353414.0,59.8072,59.956,59.7371,59.8947,353414.0
2018-08-03 14:00:00,68.41,68.64,68.37,68.45,549590.0,59.9035,60.1049,59.8685,59.9385,549590.0
2018-08-03 14:30:00,68.45,68.51,68.33,68.38,255164.0,59.9385,59.9911,59.8335,59.8772,255164.0
2018-08-03 15:00:00,68.37,68.66,68.37,68.65,306287.0,59.8685,60.1224,59.8685,60.1137,306287.0
2018-08-03 15:30:00,68.65,68.93,68.61,68.64,566090.0,60.1137,60.3588,60.0786,60.1049,566090.0
2018-08-06 09:30:00,68.65,68.95,68.27,68.61,109519.0,60.1137,60.3764,59.7809,60.0786,109519.0
2018-08-06 10:00:00,68.63,68.76,68.38,68.46,215566.0,60.0961,60.21,59.8772,59.9473,215566.0
2018-08-06 10:30:00,68.47,68.72,68.36,68.61,158672.0,59.956,60.175,59.8597,60.0786,158672.0
2018-08-06 11:00:00,68.6,68.68,68.45,68.63,135487.0,60.0699,60.1399,59.9385,60.0961,135487.0
2018-08-06 11:30:00,68.63,68.7,68.52,68.66,95132.0,60.0961,60.1574,59.9998,60.1224,95132.0
2018-08-06 12:00:00,68.66,68.72,68.45,68.47,200591.0,60.1224,60.175,59.9385,59.956,200591.0
2018-08-06 12:30:00,68.47,68.74,68.47,68.72,77496.0,59.956,60.1925,59.956,60.175,77496.0
2018-08-06 13:00:00,68.72,68.74,68.62,68.69,245597.0,60.175,60.1925,60.0874,60.1487,245597.0
2018-08-06 13:30:00,68.69,68.86,68.61,68.82,214954.0,60.1487,60.2975,60.0786,60.2625,214954.0
2018-08-06 14:00:00,68.82,69.26,68.8,69.23,203810.0,60.2625,60.6478,60.245,60.6215,203810.0
2018-08-06 14:30:00,69.22,69.43,69.19,69.29,308965.0,60.6128,60.7967,60.5865,60.6741,308965.0
2018-08-06 15:00:00,69.29,69.33,69.16,69.28,216293.0,60.6741,60.7091,60.5602,60.6653,216293.0
2018-08-06 15:30:00,69.28,69.29,69.1,69.2,388734.0,60.6653,60.6741,60.5077,60.5953,388734.0
2018-08-07 09:30:00,69.64,69.64,69.1,69.31,259358.0,60.9806,60.9806,60.5077,60.6916,259358.0
2018-08-07 10:00:00,69.3,69.58,69.2,69.46,269419.0,60.6828,60.928,60.5953,60.8229,269419.0
2018-08-07 10:30:00,69.47,69.49,69.15,69.28,146064.0,60.8317,60.8492,60.5515,60.6653,146064.0
2018-08-07 11:00:00,69.3,69.66,69.25,69.51,141727.0,60.6828,60.9981,60.6391,60.8667,141727.0
2018-08-07 11:30:00,69.5,69.68,69.44,69.65,113389.0,60.858,61.0156,60.8054,60.9893,113389.0
2018-08-07 12:00:00,69.68,69.72,69.46,69.53,152031.0,61.0156,61.0506,60.8229,60.8842,152031.0
2018-08-07 12:30:00,69.52,69.62,69.46,69.52,148804.0,60.8755,60.963,60.8229,60.8755,148804.0
2018-08-07 13:00:00,69.52,69.52,69.34,69.38,96823.0,60.8755,60.8755,60.7179,60.7529,96823.0
2018-08-07 13:30:00,69.37,69.41,69.23,69.33,88236.0,60.7441,60.7792,60.6215,60.7091,88236.0
2018-08-07 14:00:00,69.33,69.33,69.1,69.25,135328.0,60.7091,60.7091,60.5077,60.6391,135328.0
2018-08-07 14:30:00,69.25,69.29,69.15,69.26,114358.0,60.6391,60.6741,60.5515,60.6478,114358.0
2018-08-07 15:00:00,69.26,69.27,69.12,69.14,128988.0,60.6478,60.6566,60.5252,60.5427,128988.0
2018-08-07 15:30:00,69.15,69.16,68.96,69.03,443034.0,60.5515,60.5602,60.3851,60.4464,443034.0
2018-08-08 09:30:00,69.15,69.43,68.5,69.42,249096.0,60.5515,60.7967,59.9823,60.7879,249096.0
2018-08-08 10:00:00,69.43,69.63,69.01,69.08,218011.0,60.7967,60.9718,60.4289,60.4902,218011.0
2018-08-08 10:30:00,69.08,69.09,68.75,68.94,104827.0,60.4902,60.4989,60.2012,60.3676,104827.0
2018-08-08 11:00:00,68.94,68.96,68.72,68.77,120539.0,60.3676,60.3851,60.175,60.2187,120539.0
2018-08-08 11:30:00,68.77,68.86,68.63,68.81,81434.0,60.2187,60.2975,60.0961,60.2538,81434.0
2018-08-08 12:00:00,68.79,68.98,68.74,68.97,61707.0,60.2363,60.4026,60.1925,60.3939,61707.0
2018-08-08 12:30:00,68.97,69.04,68.81,68.81,56736.0,60.3939,60.4552,60.2538,60.2538,56736.0
2018-08-08 13:00:00,68.82,68.96,68.8,68.84,84316.0,60.2625,60.3851,60.245,60.28,84316.0
2018-08-08 13:30:00,68.86,68.88,68.75,68.83,50163.0,60.2975,60.3151,60.2012,60.2713,50163.0
2018-08-08 14:00:00,68.84,68.85,68.76,68.81,62608.0,60.28,60.2888,60.21,60.2538,62608.0
2018-08-08 14:30:00,68.82,68.87,68.71,68.8,81644.0,60.2625,60.3063,60.1662,60.245,81644.0
2018-08-08 15:00:00,68.8,68.9,68.77,68.88,75172.0,60.245,60.3326,60.2187,60.3151,75172.0
2018-08-08 15:30:00,68.88,68.89,68.65,68.66,307640.0,60.3151,60.3238,60.1137,60.1224,307640.0
2018-08-09 09:30:00,68.8,69.14,68.68,68.93,130535.0,60.245,60.5427,60.1399,60.3588,130535.0
2018-08-09 10:00:00,68.93,69.23,68.83,69.23,129566.0,60.3588,60.6215,60.2713,60.6215,129566.0
2018-08-09 10:30:00,69.25,69.36,69.16,69.16,84924.0,60.6391,60.7354,60.5602,60.5602,84924.0
2018-08-09 11:00:00,69.16,69.32,69.15,69.23,69294.0,60.5602,60.7003,60.5515,60.6215,69294.0
2018-08-09 11:30:00,69.24,69.26,69.05,69.16,51241.0,60.6303,60.6478,60.4639,60.5602,51241.0
2018-08-09 12:00:00,69.16,69.29,69.15,69.24,45717.0,60.5602,60.6741,60.5515,60.6303,45717.0
2018-08-09 12:30:00,69.23,69.29,69.06,69.08,74132.0,60.6215,60.6741,60.4727,60.4902,74132.0
2018-08-09 13:00:00,69.1,69.11,68.88,68.91,109127.0,60.5077,60.5165,60.3151,60.3413,109127.0
2018-08-09 13:30:00,68.92,69.06,68.91,68.97,137773.0,60.3501,60.4727,60.3413,60.3939,137773.0
2018-08-09 14:00:00,68.96,69.03,68.87,68.89,80258.0,60.3851,60.4464,60.3063,60.3238,80258.0
2018-08-09 14:30:00,68.89,68.9,68.67,68.7,133676.0,60.3238,60.3326,60.1312,60.1574,133676.0
2018-08-09 15:00:00,68.69,68.72,68.54,68.61,281569.0,60.1487,60.175,60.0173,60.0786,281569.0
2018-08-09 15:30:00,68.6,68.77,68.47,68.52,393629.0,60.0699,60.2187,59.956,59.9998,393629.0
2018-08-10 09:30:00,68.25,68.29,67.8,67.93,221019.0,59.7634,59.7984,59.3694,59.4832,221019.0
2018-08-10 10:00:00,67.94,68.02,67.78,67.86,337400.0,59.4919,59.562,59.3518,59.4219,337400.0
2018-08-10 10:30:00,67.85,67.9,67.56,67.68,245217.0,59.4131,59.4569,59.1592,59.2643,245217.0
2018-08-10 11:00:00,67.7,67.75,67.42,67.62,175091.0,59.2818,59.3256,59.0366,59.2117,175091.0
2018-08-10 11:30:00,67.62,67.62,67.43,67.47,233199.0,59.2117,59.2117,59.0454,59.0804,233199.0
2018-08-10 12:00:00,67.46,67.57,67.36,67.53,164841.0,59.0716,59.168,58.9841,59.1329,164841.0
2018-08-10 12:30:00,67.53,68.11,67.52,68.1,435617.0,59.1329,59.6408,59.1242,59.6321,435617.0
2018-08-10 13:00:00,68.1,68.3,68.06,68.27,301830.0,59.6321,59.8072,59.597,59.7809,301830.0
2018-08-10 13:30:00,68.28,68.47,68.06,68.08,196660.0,59.7897,59.956,59.597,59.6145,196660.0
2018-08-10 14:00:00,68.09,68.16,67.91,67.94,247986.0,59.6233,59.6846,59.4657,59.4919,247986.0
2018-08-10 14:30:00,67.93,68.09,67.91,67.98,196281.0,59.4832,59.6233,59.4657,59.527,196281.0
2018-08-10 15:00:00,67.98,68.15,67.92,68.09,318375.0,59.527,59.6758,59.4744,59.6233,318375.0
2018-08-10 15:30:00,68.1,68.12,67.81,67.85,587122.0,59.6321,59.6496,59.3781,59.4131,587122.0
2018-08-13 09:30:00,67.67,67.95,67.23,67.88,303455.0,59.2555,59.5007,58.8702,59.4394,303455.0
2018-08-13 10:00:00,67.9,68.0,67.71,67.84,190203.0,59.4569,59.5445,59.2905,59.4044,190203.0
2018-08-13 10:30:00,67.85,67.86,67.62,67.63,118119.0,59.4131,59.4219,59.2117,59.2205,118119.0
2018-08-13 11:00:00,67.64,67.73,67.43,67.5,142490.0,59.2293,59.3081,59.0454,59.1067,142490.0
2018-08-13 11:30:00,67.5,67.54,67.36,67.36,127433.0,59.1067,59.1417,58.9841,58.9841,127433.0
2018-08-13 12:00:00,67.36,67.39,67.12,67.18,163812.0,58.9841,59.0103,58.7739,58.8264,163812.0
2018-08-13 12:30:00,67.19,67.21,67.04,67.18,132671.0,58.8352,58.8527,58.7039,58.8264,132671.0
2018-08-13 13:00:00,67.18,67.26,67.03,67.25,185481.0,58.8264,58.8965,58.6951,58.8877,185481.0
2018-08-13 13:30:00,67.26,67.31,67.1,67.17,288139.0,58.8965,58.9403,58.7564,58.8177,288139.0
2018-08-13 14:00:00,67.18,67.31,67.17,67.25,179934.0,58.8264,58.9403,58.8177,58.8877,179934.0
2018-08-13 14:30:00,67.26,67.3,67.16,67.18,151436.0,58.8965,58.9315,58.8089,58.8264,151436.0
2018-08-13 15:00:00,67.18,67.29,67.13,67.17,243181.0,58.8264,58.9228,58.7827,58.8177,243181.0
2018-08-13 15:30:00,67.18,67.23,67.08,67.09,480986.0,58.8264,58.8702,58.7389,58.7476,480986.0
2018-08-14 09:30:00,67.0,67.12,66.31,66.75,422802.0,58.6688,58.7739,58.0646,58.4499,422802.0
2018-08-14 10:00:00,66.76,66.88,66.61,66.72,177299.0,58.4587,58.5638,58.3273,58.4236,177299.0
2018-08-14 10:30:00,66.73,67.14,66.71,67.02,169293.0,58.4324,58.7914,58.4149,58.6863,169293.0
2018-08-14 11:00:00,67.01,67.03,66.69,66.81,281551.0,58.6776,58.6951,58.3974,58.5025,281551.0
2018-08-14 11:30:00,66.81,66.82,66.57,66.6,116954.0,58.5025,58.5112,58.2923,58.3186,116954.0
2018-08-14 12:00:00,66.61,66.71,66.37,66.38,169740.0,58.3273,58.4149,58.1172,58.1259,169740.0
2018-08-14 12:30:00,66.37,66.5,66.25,66.28,153692.0,58.1172,58.231,58.0121,58.0384,153692.0
2018-08-14 13:00:00,66.29,66.54,66.07,66.53,233900.0,58.0471,58.266,57.8545,58.2573,233900.0
2018-08-14 13:30:00,66.53,66.71,66.53,66.68,438861.0,58.2573,58.4149,58.2573,58.3886,438861.0
2018-08-14 14:00:00,66.68,66.98,66.68,66.91,362783.0,58.3886,58.6513,58.3886,58.59,362783.0
2018-08-14 14:30:00,66.91,66.97,66.88,66.92,399839.0,58.59,58.6426,58.5638,58.5988,399839.0
2018-08-14 15:00:00,66.92,66.93,66.88,66.9,415377.0,58.5988,58.6075,58.5638,58.5813,415377.0
2018-08-14 15:30:00,66.9,66.91,66.67,66.72,591961.0,58.5813,58.59,58.3799,58.4236,591961.0
2018-08-15 09:30:00,66.12,66.12,64.51,65.41,809610.0,57.8983,57.8983,56.4885,57.2765,809610.0
2018-08-15 10:00:00,65.39,65.4,64.83,64.89,405099.0,57.259,57.2678,56.7687,56.8212,405099.0
2018-08-15 10:30:00,64.89,65.08,64.57,64.57,364466.0,56.8212,56.9876,56.541,56.541,364466.0
2018-08-15 11:00:00,64.57,64.99,64.55,64.81,300456.0,56.541,56.9088,56.5235,56.7511,300456.0
2018-08-15 11:30:00,64.83,64.97,64.53,64.53,177215.0,56.7687,56.8913,56.506,56.506,177215.0
2018-08-15 12:00:00,64.53,64.85,64.52,64.72,250883.0,56.506,56.7862,56.4972,56.6723,250883.0
2018-08-15 12:30:00,64.72,64.79,64.52,64.63,205640.0,56.6723,56.7336,56.4972,56.5935,205640.0
2018-08-15 13:00:00,64.66,64.8,64.62,64.69,270505.0,56.6198,56.7424,56.5848,56.6461,270505.0
2018-08-15 13:30:00,64.68,64.7,64.46,64.5,279515.0,56.6373,56.6548,56.4447,56.4797,279515.0
2018-08-15 14:00:00,64.5,64.5,64.1,64.15,327877.0,56.4797,56.4797,56.1294,56.1732,327877.0
2018-08-15 14:30:00,64.15,64.26,64.02,64.2,373671.0,56.1732,56.2695,56.0594,56.217,373671.0
2018-08-15 15:00:00,64.2,64.43,64.14,64.36,358548.0,56.217,56.4184,56.1645,56.3571,358548.0
2018-08-15 15:30:00,64.36,64.5,64.29,64.45,721282.0,56.3571,56.4797,56.2958,56.4359,721282.0
2018-08-16 09:30:00,65.0,65.98,64.82,65.65,491808.0,56.9175,57.7757,56.7599,57.4867,491808.0
2018-08-16 10:00:00,65.65,65.71,65.08,65.4,268917.0,57.4867,57.5392,56.9876,57.2678,268917.0
2018-08-16 10:30:00,65.42,65.53,65.33,65.38,211197.0,57.2853,57.3816,57.2065,57.2503,211197.0
2018-08-16 11:00:00,65.37,65.44,65.28,65.37,244863.0,57.2415,57.3028,57.1627,57.2415,244863.0
2018-08-16 11:30:00,65.37,65.51,65.27,65.49,160726.0,57.2415,57.3641,57.154,57.3466,160726.0
2018-08-16 12:00:00,65.5,65.7,65.47,65.52,117967.0,57.3554,57.5305,57.3291,57.3729,117967.0
2018-08-16 12:30:00,65.52,65.57,65.29,65.3,110677.0,57.3729,57.4166,57.1715,57.1802,110677.0
2018-08-16 13:00:00,65.29,65.35,64.96,65.03,248246.0,57.1715,57.224,56.8825,56.9438,248246.0
2018-08-16 13:30:00,65.03,65.04,64.94,64.97,126933.0,56.9438,56.9525,56.865,56.8913,126933.0
2018-08-16 14:00:00,64.97,65.19,64.95,65.12,125747.0,56.8913,57.0839,56.8737,57.0226,125747.0
2018-08-16 14:30:00,65.11,65.28,64.98,65.26,118826.0,57.0138,57.1627,56.9,57.1452,118826.0
2018-08-16 15:00:00,65.26,65.31,65.2,65.27,129588.0,57.1452,57.189,57.0927,57.154,129588.0
2018-08-16 15:30:00,65.27,65.31,65.07,65.11,328644.0,57.154,57.189,56.9788,57.0138,328644.0
2018-08-17 09:30:00,65.12,65.4,64.84,65.18,182569.0,57.0226,57.2678,56.7774,57.0751,182569.0
2018-08-17 10:00:00,65.19,65.23,65.02,65.13,126832.0,57.0839,57.1189,56.935,57.0314,126832.0
2018-08-17 10:30:00,65.14,65.29,65.06,65.22,119315.0,57.0401,57.1715,56.9701,57.1102,119315.0
2018-08-17 11:00:00,65.21,65.43,65.13,65.4,89683.0,57.1014,57.2941,57.0314,57.2678,89683.0
2018-08-17 11:30:00,65.4,65.51,65.39,65.48,88516.0,57.2678,57.3641,57.259,57.3378,88516.0
2018-08-17 12:00:00,65.48,65.51,65.28,65.37,83232.0,57.3378,57.3641,57.1627,57.2415,83232.0
2018-08-17 12:30:00,65.37,65.37,65.25,65.31,58581.0,57.2415,57.2415,57.1364,57.189,58581.0
2018-08-17 13:00:00,65.32,65.37,65.21,65.28,182497.0,57.1977,57.2415,57.1014,57.1627,182497.0
2018-08-17 13:30:00,65.28,65.37,65.27,65.36,68847.0,57.1627,57.2415,57.154,57.2328,68847.0
2018-08-17 14:00:00,65.37,65.75,65.34,65.72,392530.0,57.2415,57.5743,57.2152,57.548,392530.0
2018-08-17 14:30:00,65.72,65.87,65.57,65.84,132635.0,57.548,57.6793,57.4166,57.6531,132635.0
2018-08-17 15:00:00,65.84,65.86,65.7,65.71,118348.0,57.6531,57.6706,57.5305,57.5392,118348.0
2018-08-17 15:30:00,65.71,65.95,65.62,65.87,618785.0,57.5392,57.7494,57.4604,57.6793,618785.0
2018-08-20 09:30:00,66.25,66.99,65.51,65.59,456603.0,58.0121,58.6601,57.3641,57.4342,456603.0
2018-08-20 10:00:00,65.59,65.75,65.47,65.62,231233.0,57.4342,57.5743,57.3291,57.4604,231233.0
2018-08-20 10:30:00,65.61,65.85,65.51,65.75,143398.0,57.4517,57.6618,57.3641,57.5743,143398.0
2018-08-20 11:00:00,65.74,65.85,65.66,65.79,171355.0,57.5655,57.6618,57.4955,57.6093,171355.0
2018-08-20 11:30:00,65.78,66.04,65.72,65.8,125685.0,57.6005,57.8282,57.548,57.618,125685.0
2018-08-20 12:00:00,65.8,65.99,65.78,65.91,104136.0,57.618,57.7844,57.6005,57.7144,104136.0
2018-08-20 12:30:00,65.91,65.96,65.81,65.85,113893.0,57.7144,57.7582,57.6268,57.6618,113893.0
2018-08-20 13:00:00,65.85,65.89,65.79,65.86,142350.0,57.6618,57.6969,57.6093,57.6706,142350.0
2018-08-20 13:30:00,65.86,65.98,65.81,65.95,104196.0,57.6706,57.7757,57.6268,57.7494,104196.0
2018-08-20 14:00:00,65.95,65.99,65.85,65.93,159505.0,57.7494,57.7844,57.6618,57.7319,159505.0
2018-08-20 14:30:00,65.93,65.96,65.73,65.75,169490.0,57.7319,57.7582,57.5568,57.5743,169490.0
2018-08-20 15:00:00,65.75,65.81,65.71,65.71,123333.0,57.5743,57.6268,57.5392,57.5392,123333.0
2018-08-20 15:30:00,65.71,65.75,65.61,65.63,536419.0,57.5392,57.5743,57.4517,57.4692,536419.0
2018-08-21 09:30:00,65.79,66.0,65.53,65.84,239520.0,57.6093,57.7932,57.3816,57.6531,239520.0
2018-08-21 10:00:00,65.82,66.05,65.76,65.96,239363.0,57.6356,57.837,57.583,57.7582,239363.0
2018-08-21 10:30:00,65.95,66.36,65.88,66.16,424175.0,57.7494,58.1084,57.6881,57.9333,424175.0
2018-08-21 11:00:00,66.16,66.2,65.87,65.96,174817.0,57.9333,57.9683,57.6793,57.7582,174817.0
2018-08-21 11:30:00,65.95,66.18,65.93,66.18,248880.0,57.7494,57.9508,57.7319,57.9508,248880.0
2018-08-21 12:00:00,66.17,66.29,66.14,66.26,239288.0,57.942,58.0471,57.9158,58.0208,239288.0
2018-08-21 12:30:00,66.25,66.34,66.16,66.23,248690.0,58.0121,58.0909,57.9333,57.9946,248690.0
2018-08-21 13:00:00,66.22,66.28,66.09,66.25,264904.0,57.9858,58.0384,57.872,58.0121,264904.0
2018-08-21 13:30:00,66.25,66.4,66.25,66.32,112124.0,58.0121,58.1434,58.0121,58.0734,112124.0
2018-08-21 14:00:00,66.31,66.36,66.21,66.21,136233.0,58.0646,58.1084,57.9771,57.9771,136233.0
2018-08-21 14:30:00,66.21,66.3,66.09,66.3,234065.0,57.9771,58.0559,57.872,58.0559,234065.0
2018-08-21 15:00:00,66.3,66.34,66.2,66.31,186745.0,58.0559,58.0909,57.9683,58.0646,186745.0
2018-08-21 15:30:00,66.3,66.39,66.12,66.26,424647.0,58.0559,58.1347,57.8983,58.0208,424647.0
2018-08-22 09:30:00,66.19,66.21,65.76,65.86,191381.0,57.9596,57.9771,57.583,57.6706,191381.0
2018-08-22 10:00:00,65.86,65.91,65.58,65.62,157868.0,57.6706,57.7144,57.4254,57.4604,157868.0
2018-08-22 10:30:00,65.61,65.87,65.61,65.83,172133.0,57.4517,57.6793,57.4517,57.6443,172133.0
2018-08-22 11:00:00,65.84,65.92,65.77,65.92,117233.0,57.6531,57.7231,57.5918,57.7231,117233.0
2018-08-22 11:30:00,65.92,65.99,65.83,65.9,87356.0,57.7231,57.7844,57.6443,57.7056,87356.0
2018-08-22 12:00:00,65.92,65.94,65.82,65.83,64193.0,57.7231,57.7406,57.6356,57.6443,64193.0
2018-08-22 12:30:00,65.84,65.86,65.72,65.74,79794.0,57.6531,57.6706,57.548,57.5655,79794.0
2018-08-22 13:00:00,65.74,65.74,65.61,65.68,71809.0,57.5655,57.5655,57.4517,57.513,71809.0
2018-08-22 13:30:00,65.68,65.7,65.56,65.59,50327.0,57.513,57.5305,57.4079,57.4342,50327.0
2018-08-22 14:00:00,65.6,65.7,65.59,65.63,94256.0,57.4429,57.5305,57.4342,57.4692,94256.0
2018-08-22 14:30:00,65.64,65.76,65.62,65.74,79198.0,57.4779,57.583,57.4604,57.5655,79198.0
2018-08-22 15:00:00,65.75,65.8,65.69,65.73,90412.0,57.5743,57.618,57.5217,57.5568,90412.0
2018-08-22 15:30:00,65.74,65.79,65.63,65.64,320404.0,57.5655,57.6093,57.4692,57.4779,320404.0
2018-08-23 09:30:00,65.68,65.99,65.35,65.89,218638.0,57.513,57.7844,57.224,57.6969,218638.0
2018-08-23 10:00:00,65.91,66.02,65.84,66.01,168353.0,57.7144,57.8107,57.6531,57.8019,168353.0
2018-08-23 10:30:00,66.0,66.09,65.65,65.65,203831.0,57.7932,57.872,57.4867,57.4867,203831.0
2018-08-23 11:00:00,65.64,65.71,65.46,65.58,112561.0,57.4779,57.5392,57.3203,57.4254,112561.0
2018-08-23 11:30:00,65.57,65.6,65.43,65.43,83406.0,57.4166,57.4429,57.2941,57.2941,83406.0
2018-08-23 12:00:00,65.43,65.55,65.34,65.53,91723.0,57.2941,57.3991,57.2152,57.3816,91723.0
2018-08-23 12:30:00,65.54,65.55,65.42,65.48,72005.0,57.3904,57.3991,57.2853,57.3378,72005.0
2018-08-23 13:00:00,65.5,65.5,65.35,65.39,75071.0,57.3554,57.3554,57.224,57.259,75071.0
2018-08-23 13:30:00,65.38,65.41,65.32,65.35,68852.0,57.2503,57.2765,57.1977,57.224,68852.0
2018-08-23 14:00:00,65.36,65.55,65.33,65.51,75937.0,57.2328,57.3991,57.2065,57.3641,75937.0
2018-08-23 14:30:00,65.51,65.58,65.49,65.55,70590.0,57.3641,57.4254,57.3466,57.3991,70590.0
2018-08-23 15:00:00,65.56,65.6,65.53,65.57,86614.0,57.4079,57.4429,57.3816,57.4166,86614.0
2018-08-23 15:30:00,65.58,65.6,65.5,65.5,287232.0,57.4254,57.4429,57.3554,57.3554,287232.0
2018-08-24 09:30:00,65.62,65.82,65.48,65.62,101655.0,57.4604,57.6356,57.3378,57.4604,101655.0
2018-08-24 10:00:00,65.63,65.81,65.62,65.71,88713.0,57.4692,57.6268,57.4604,57.5392,88713.0
2018-08-24 10:30:00,65.71,65.88,65.65,65.67,93672.0,57.5392,57.6881,57.4867,57.5042,93672.0
2018-08-24 11:00:00,65.68,65.77,65.62,65.7,82594.0,57.513,57.5918,57.4604,57.5305,82594.0
2018-08-24 11:30:00,65.7,65.73,65.59,65.7,94249.0,57.5305,57.5568,57.4342,57.5305,94249.0
2018-08-24 12:00:00,65.7,65.7,65.63,65.68,45089.0,57.5305,57.5305,57.4692,57.513,45089.0
2018-08-24 12:30:00,65.68,65.71,65.62,65.64,40458.0,57.513,57.5392,57.4604,57.4779,40458.0
2018-08-24 13:00:00,65.64,65.67,65.56,65.62,48359.0,57.4779,57.5042,57.4079,57.4604,48359.0
2018-08-24 13:30:00,65.62,65.62,65.51,65.53,70501.0,57.4604,57.4604,57.3641,57.3816,70501.0
2018-08-24 14:00:00,65.53,65.61,65.51,65.6,69716.0,57.3816,57.4517,57.3641,57.4429,69716.0
2018-08-24 14:30:00,65.61,65.64,65.56,65.59,192401.0,57.4517,57.4779,57.4079,57.4342,192401.0
2018-08-24 15:00:00,65.59,65.6,65.51,65.55,64207.0,57.4342,57.4429,57.3641,57.3991,64207.0
2018-08-24 15:30:00,65.56,65.57,65.51,65.53,174065.0,57.4079,57.4166,57.3641,57.3816,174065.0
2018-08-27 09:30:00,66.03,67.5,66.0,67.42,679007.0,57.8194,59.1067,57.7932,59.0366,679007.0
2018-08-27 10:00:00,67.42,67.53,66.97,66.99,322022.0,59.0366,59.1329,58.6426,58.6601,322022.0
2018-08-27 10:30:00,66.98,67.2,66.86,67.1,418616.0,58.6513,58.844,58.5462,58.7564,418616.0
2018-08-27 11:00:00,67.11,67.13,66.88,66.92,221826.0,58.7652,58.7827,58.5638,58.5988,221826.0
2018-08-27 11:30:00,66.9,66.91,66.65,66.72,140143.0,58.5813,58.59,58.3624,58.4236,140143.0
2018-08-27 12:00:00,66.72,66.86,66.62,66.8,88716.0,58.4236,58.5462,58.3361,58.4937,88716.0
2018-08-27 12:30:00,66.79,66.84,66.74,66.76,56902.0,58.4849,58.5287,58.4412,58.4587,56902.0
2018-08-27 13:00:00,66.75,66.77,66.67,66.71,80843.0,58.4499,58.4674,58.3799,58.4149,80843.0
2018-08-27 13:30:00,66.71,66.73,66.55,66.55,76156.0,58.4149,58.4324,58.2748,58.2748,76156.0
2018-08-27 14:00:00,66.55,66.71,66.52,66.69,73445.0,58.2748,58.4149,58.2485,58.3974,73445.0
2018-08-27 14:30:00,66.69,66.8,66.66,66.76,111701.0,58.3974,58.4937,58.3711,58.4587,111701.0
2018-08-27 15:00:00,66.76,66.77,66.64,66.71,153467.0,58.4587,58.4674,58.3536,58.4149,153467.0
2018-08-27 15:30:00,66.72,66.8,66.7,66.72,346587.0,58.4236,58.4937,58.4061,58.4236,346587.0
2018-08-28 09:30:00,67.0,67.0,65.95,66.44,274104.0,58.6688,58.6688,57.7494,58.1785,274104.0
2018-08-28 10:00:00,66.44,66.82,66.32,66.41,280282.0,58.1785,58.5112,58.0734,58.1522,280282.0
2018-08-28 10:30:00,66.42,66.49,66.22,66.27,199043.0,58.161,58.2222,57.9858,58.0296,199043.0
2018-08-28 11:00:00,66.28,66.46,66.27,66.3,107997.0,58.0384,58.196,58.0296,58.0559,107997.0
2018-08-28 11:30:00,66.29,66.29,65.99,66.09,188429.0,58.0471,58.0471,57.7844,57.872,188429.0
2018-08-28 12:00:00,66.1,66.22,66.04,66.19,80296.0,57.8807,57.9858,57.8282,57.9596,80296.0
2018-08-28 12:30:00,66.2,66.38,66.2,66.36,82218.0,57.9683,58.1259,57.9683,58.1084,82218.0
2018-08-28 13:00:00,66.36,66.52,66.35,66.42,63967.0,58.1084,58.2485,58.0997,58.161,63967.0
2018-08-28 13:30:00,66.42,66.5,66.39,66.4,53067.0,58.161,58.231,58.1347,58.1434,53067.0
2018-08-28 14:00:00,66.42,66.49,66.4,66.42,66639.0,58.161,58.2222,58.1434,58.161,66639.0
2018-08-28 14:30:00,66.42,66.44,66.23,66.27,88742.0,58.161,58.1785,57.9946,58.0296,88742.0
2018-08-28 15:00:00,66.27,66.29,66.1,66.12,232416.0,58.0296,58.0471,57.8807,57.8983,232416.0
2018-08-28 15:30:00,66.12,66.23,66.1,66.2,465142.0,57.8983,57.9946,57.8807,57.9683,465142.0
2018-08-29 09:30:00,66.39,66.39,65.94,66.04,247664.0,58.1347,58.1347,57.7406,57.8282,247664.0
2018-08-29 10:00:00,66.05,66.1,65.86,65.98,203672.0,57.837,57.8807,57.6706,57.7757,203672.0
2018-08-29 10:30:00,65.98,66.23,65.9,66.14,328849.0,57.7757,57.9946,57.7056,57.9158,328849.0
2018-08-29 11:00:00,66.13,66.55,66.0,66.52,556408.0,57.907,58.2748,57.7932,58.2485,556408.0
2018-08-29 11:30:00,66.52,66.83,66.51,66.54,453949.0,58.2485,58.52,58.2398,58.266,453949.0
2018-08-29 12:00:00,66.54,66.58,66.32,66.54,181509.0,58.266,58.3011,58.0734,58.266,181509.0
2018-08-29 12:30:00,66.53,66.67,66.37,66.42,95658.0,58.2573,58.3799,58.1172,58.161,95658.0
2018-08-29 13:00:00,66.41,66.43,66.1,66.18,125083.0,58.1522,58.1697,57.8807,57.9508,125083.0
2018-08-29 13:30:00,66.18,66.25,66.07,66.23,230861.0,57.9508,58.0121,57.8545,57.9946,230861.0
2018-08-29 14:00:00,66.23,66.28,66.07,66.17,148508.0,57.9946,58.0384,57.8545,57.942,148508.0
2018-08-29 14:30:00,66.18,66.33,66.18,66.23,152399.0,57.9508,58.0821,57.9508,57.9946,152399.0
2018-08-29 15:00:00,66.23,66.34,66.16,66.32,225776.0,57.9946,58.0909,57.9333,58.0734,225776.0
2018-08-29 15:30:00,66.31,66.34,66.16,66.23,739429.0,58.0646,58.0909,57.9333,57.9946,739429.0
2018-08-30 09:30:00,66.25,66.36,65.92,66.22,477706.0,58.0121,58.1084,57.7231,57.9858,477706.0
2018-08-30 10:00:00,66.22,66.33,66.04,66.17,147591.0,57.9858,58.0821,57.8282,57.942,147591.0
2018-08-30 10:30:00,66.17,66.34,66.13,66.18,97856.0,57.942,58.0909,57.907,57.9508,97856.0
2018-08-30 11:00:00,66.18,66.28,66.02,66.07,111296.0,57.9508,58.0384,57.8107,57.8545,111296.0
2018-08-30 11:30:00,66.08,66.13,65.97,66.09,922589.0,57.8632,57.907,57.7669,57.872,922589.0
2018-08-30 12:00:00,66.09,66.12,65.95,65.96,109347.0,57.872,57.8983,57.7494,57.7582,109347.0
2018-08-30 12:30:00,65.96,66.02,65.87,65.89,141384.0,57.7582,57.8107,57.6793,57.6969,141384.0
2018-08-30 13:00:00,65.89,66.02,65.88,65.98,112763.0,57.6969,57.8107,57.6881,57.7757,112763.0
2018-08-30 13:30:00,65.97,65.99,65.92,65.92,151995.0,57.7669,57.7844,57.7231,57.7231,151995.0
2018-08-30 14:00:00,65.93,65.98,65.6,65.61,237765.0,57.7319,57.7757,57.4429,57.4517,237765.0
2018-08-30 14:30:00,65.61,65.85,65.61,65.78,191787.0,57.4517,57.6618,57.4517,57.6005,191787.0
2018-08-30 15:00:00,65.78,65.82,65.62,65.79,204503.0,57.6005,57.6356,57.4604,57.6093,204503.0
2018-08-30 15:30:00,65.8,65.83,65.7,65.72,403732.0,57.618,57.6443,57.5305,57.548,403732.0
2018-08-31 09:30:00,65.58,65.88,65.45,65.67,229224.0,57.4254,57.6881,57.3116,57.5042,229224.0
2018-08-31 10:00:00,65.67,65.68,65.36,65.48,433142.0,57.5042,57.513,57.2328,57.3378,433142.0
2018-08-31 10:30:00,65.5,65.55,65.41,65.46,275118.0,57.3554,57.3991,57.2765,57.3203,275118.0
2018-08-31 11:00:00,65.45,65.49,65.27,65.33,189128.0,57.3116,57.3466,57.154,57.2065,189128.0
2018-08-31 11:30:00,65.34,65.44,65.31,65.41,219207.0,57.2152,57.3028,57.189,57.2765,219207.0
2018-08-31 12:00:00,65.41,65.51,65.33,65.4,184065.0,57.2765,57.3641,57.2065,57.2678,184065.0
2018-08-31 12:30:00,65.41,65.42,65.32,65.32,78054.0,57.2765,57.2853,57.1977,57.1977,78054.0
2018-08-31 13:00:00,65.32,65.37,65.3,65.34,69433.0,57.1977,57.2415,57.1802,57.2152,69433.0
2018-08-31 13:30:00,65.34,65.37,65.25,65.29,95777.0,57.2152,57.2415,57.1364,57.1715,95777.0
2018-08-31 14:00:00,65.29,65.29,65.06,65.2,95675.0,57.1715,57.1715,56.9701,57.0927,95675.0
2018-08-31 14:30:00,65.19,65.24,65.11,65.12,115349.0,57.0839,57.1277,57.0138,57.0226,115349.0
2018-08-31 15:00:00,65.13,65.31,65.11,65.22,158012.0,57.0314,57.189,57.0138,57.1102,158012.0
2018-08-31 15:30:00,65.23,65.5,65.22,65.42,539998.0,57.1189,57.3554,57.1102,57.2853,539998.0
2018-09-04 09:30:00,65.31,65.42,65.0,65.18,218358.0,57.189,57.2853,56.9175,57.0751,218358.0
2018-09-04 10:00:00,65.18,65.24,64.83,65.0,217847.0,57.0751,57.1277,56.7687,56.9175,217847.0
2018-09-04 10:30:00,65.0,65.13,64.76,65.08,165582.0,56.9175,57.0314,56.7074,56.9876,165582.0
2018-09-04 11:00:00,65.07,65.07,64.74,64.81,131636.0,56.9788,56.9788,56.6899,56.7511,131636.0
2018-09-04 11:30:00,64.81,64.89,64.57,64.62,119092.0,56.7511,56.8212,56.541,56.5848,119092.0
2018-09-04 12:00:00,64.61,64.7,64.42,64.51,120394.0,56.576,56.6548,56.4096,56.4885,120394.0
2018-09-04 12:30:00,64.51,64.59,64.4,64.41,123253.0,56.4885,56.5585,56.3921,56.4009,123253.0
2018-09-04 13:00:00,64.41,64.57,64.39,64.46,82740.0,56.4009,56.541,56.3834,56.4447,82740.0
2018-09-04 13:30:00,64.47,64.48,64.3,64.34,376933.0,56.4534,56.4622,56.3046,56.3396,376933.0
2018-09-04 14:00:00,64.35,64.61,64.31,64.58,304354.0,56.3483,56.576,56.3133,56.5497,304354.0
2018-09-04 14:30:00,64.57,64.75,64.53,64.6,149179.0,56.541,56.6986,56.506,56.5673,149179.0
2018-09-04 15:00:00,64.61,64.61,64.48,64.52,148156.0,56.576,56.576,56.4622,56.4972,148156.0
2018-09-04 15:30:00,64.52,64.62,64.47,64.5,541173.0,56.4972,56.5848,56.4534,56.4797,541173.0
2018-09-05 09:30:00,64.17,64.21,63.39,63.64,735121.0,56.1907,56.2258,55.5077,55.7266,735121.0
2018-09-05 10:00:00,63.63,63.71,63.25,63.48,594906.0,55.7179,55.7879,55.3851,55.5865,594906.0
2018-09-05 10:30:00,63.49,63.84,63.33,63.57,561639.0,55.5953,55.9018,55.4552,55.6653,561639.0
2018-09-05 11:00:00,63.57,63.6,63.4,63.47,387472.0,55.6653,55.6916,55.5165,55.5778,387472.0
2018-09-05 11:30:00,63.48,63.59,63.42,63.51,439811.0,55.5865,55.6829,55.534,55.6128,439811.0
2018-09-05 12:00:00,63.51,63.7,63.49,63.54,326189.0,55.6128,55.7792,55.5953,55.6391,326189.0
2018-09-05 12:30:00,63.54,63.61,63.5,63.53,265961.0,55.6391,55.7004,55.604,55.6303,265961.0
2018-09-05 13:00:00,63.52,63.66,63.49,63.64,425318.0,55.6216,55.7441,55.5953,55.7266,425318.0
2018-09-05 13:30:00,63.63,63.72,63.6,63.63,462238.0,55.7179,55.7967,55.6916,55.7179,462238.0
2018-09-05 14:00:00,63.64,63.65,63.5,63.55,373811.0,55.7266,55.7354,55.604,55.6478,373811.0
2018-09-05 14:30:00,63.55,63.6,63.36,63.36,473217.0,55.6478,55.6916,55.4815,55.4815,473217.0
2018-09-05 15:00:00,63.36,63.41,63.23,63.35,603513.0,55.4815,55.5252,55.3676,55.4727,603513.0
2018-09-05 15:30:00,63.35,63.49,63.05,63.12,1359097.0,55.4727,55.5953,55.21,55.2713,1359097.0
2018-09-06 09:30:00,62.76,62.83,61.62,61.73,1187946.0,54.9561,55.0174,53.9578,54.0541,1187946.0
2018-09-06 10:00:00,61.7,61.83,61.04,61.27,1389966.0,54.0279,54.1417,53.4499,53.6513,1389966.0
2018-09-06 10:30:00,61.27,61.61,61.13,61.32,602353.0,53.6513,53.9491,53.5287,53.6951,602353.0
2018-09-06 11:00:00,61.33,61.48,61.1,61.35,505804.0,53.7039,53.8352,53.5025,53.7214,505804.0
2018-09-06 11:30:00,61.35,61.43,61.12,61.19,565191.0,53.7214,53.7914,53.52,53.5813,565191.0
2018-09-06 12:00:00,61.19,61.25,60.72,60.76,457454.0,53.5813,53.6338,53.1697,53.2047,457454.0
2018-09-06 12:30:00,60.75,60.89,60.59,60.59,388671.0,53.196,53.3186,53.0559,53.0559,388671.0
2018-09-06 13:00:00,60.58,60.85,60.57,60.73,291113.0,53.0471,53.2836,53.0384,53.1785,291113.0
2018-09-06 13:30:00,60.73,61.12,60.57,61.08,681974.0,53.1785,53.52,53.0384,53.485,681974.0
2018-09-06 14:00:00,61.08,61.37,61.04,61.05,436859.0,53.485,53.7389,53.4499,53.4587,436859.0
2018-09-06 14:30:00,61.05,61.51,60.82,61.36,570868.0,53.4587,53.8615,53.2573,53.7301,570868.0
2018-09-06 15:00:00,61.37,61.45,61.26,61.32,577744.0,53.7389,53.809,53.6426,53.6951,577744.0
2018-09-06 15:30:00,61.32,61.33,60.99,61.1,994485.0,53.6951,53.7039,53.4062,53.5025,994485.0
2018-09-07 09:30:00,60.35,61.21,59.93,60.91,951737.0,52.8457,53.5988,52.478,53.3361,951737.0
2018-09-07 10:00:00,60.91,60.95,60.61,60.66,409640.0,53.3361,53.3711,53.0734,53.1172,409640.0
2018-09-07 10:30:00,60.65,60.75,60.37,60.48,368157.0,53.1084,53.196,52.8632,52.9596,368157.0
2018-09-07 11:00:00,60.48,60.55,60.26,60.32,389264.0,52.9596,53.0209,52.7669,52.8195,389264.0
2018-09-07 11:30:00,60.31,60.36,60.11,60.14,330505.0,52.8107,52.8545,52.6356,52.6618,330505.0
2018-09-07 12:00:00,60.14,60.15,59.87,59.9,394379.0,52.6618,52.6706,52.4254,52.4517,394379.0
2018-09-07 12:30:00,59.89,59.99,59.8,59.92,240662.0,52.4429,52.5305,52.3641,52.4692,240662.0
2018-09-07 13:00:00,59.92,60.08,59.75,60.03,293415.0,52.4692,52.6093,52.3203,52.5655,293415.0
2018-09-07 13:30:00,60.02,60.14,59.86,60.13,266900.0,52.5568,52.6618,52.4167,52.6531,266900.0
2018-09-07 14:00:00,60.12,60.76,60.11,60.75,679742.0,52.6443,53.2047,52.6356,53.196,679742.0
2018-09-07 14:30:00,60.75,60.88,60.62,60.82,703845.0,53.196,53.3098,53.0822,53.2573,703845.0
2018-09-07 15:00:00,60.82,60.88,60.68,60.71,462767.0,53.2573,53.3098,53.1347,53.161,462767.0
2018-09-07 15:30:00,60.71,60.75,60.5,60.62,881153.0,53.161,53.196,52.9771,53.0822,881153.0
2018-09-10 09:30:00,60.76,61.15,60.7,61.0,694146.0,53.2047,53.5463,53.1522,53.4149,694146.0
2018-09-10 10:00:00,60.98,61.05,60.85,60.98,448833.0,53.3974,53.4587,53.2836,53.3974,448833.0
2018-09-10 10:30:00,60.98,61.35,60.95,61.11,311242.0,53.3974,53.7214,53.3711,53.5112,311242.0
2018-09-10 11:00:00,61.1,61.45,61.06,61.24,312238.0,53.5025,53.809,53.4674,53.6251,312238.0
2018-09-10 11:30:00,61.23,61.27,61.1,61.18,312641.0,53.6163,53.6513,53.5025,53.5725,312641.0
2018-09-10 12:00:00,61.17,61.25,61.03,61.11,554130.0,53.5638,53.6338,53.4412,53.5112,554130.0
2018-09-10 12:30:00,61.11,61.13,60.82,60.88,252661.0,53.5112,53.5287,53.2573,53.3098,252661.0
2018-09-10 13:00:00,60.89,61.09,60.88,60.99,191476.0,53.3186,53.4937,53.3098,53.4062,191476.0
2018-09-10 13:30:00,60.99,61.1,60.94,61.07,235594.0,53.4062,53.5025,53.3624,53.4762,235594.0
2018-09-10 14:00:00,61.07,61.23,61.03,61.17,226700.0,53.4762,53.6163,53.4412,53.5638,226700.0
2018-09-10 14:30:00,61.17,61.29,61.14,61.22,183751.0,53.5638,53.6688,53.5375,53.6076,183751.0
2018-09-10 15:00:00,61.23,61.32,61.22,61.3,176513.0,53.6163,53.6951,53.6076,53.6776,176513.0
2018-09-10 15:30:00,61.3,61.33,61.18,61.2,742081.0,53.6776,53.7039,53.5725,53.59,742081.0
2018-09-11 09:30:00,60.27,60.32,59.1,60.03,997391.0,52.7757,52.8195,51.7512,52.5655,997391.0
2018-09-11 10:00:00,60.04,60.53,60.0,60.06,509263.0,52.5743,53.0033,52.5393,52.5918,509263.0
2018-09-11 10:30:00,60.06,60.29,60.0,60.13,436259.0,52.5918,52.7932,52.5393,52.6531,436259.0
2018-09-11 11:00:00,60.13,60.24,60.01,60.2,216867.0,52.6531,52.7494,52.548,52.7144,216867.0
2018-09-11 11:30:00,60.21,60.41,60.17,60.41,278020.0,52.7231,52.8983,52.6881,52.8983,278020.0
2018-09-11 12:00:00,60.41,60.5,60.35,60.44,179302.0,52.8983,52.9771,52.8457,52.9245,179302.0
2018-09-11 12:30:00,60.44,60.44,60.25,60.4,133791.0,52.9245,52.9245,52.7582,52.8895,133791.0
2018-09-11 13:00:00,60.4,60.41,60.23,60.3,293162.0,52.8895,52.8983,52.7407,52.8019,293162.0
2018-09-11 13:30:00,60.29,60.36,60.2,60.27,159910.0,52.7932,52.8545,52.7144,52.7757,159910.0
2018-09-11 14:00:00,60.26,60.53,60.22,60.52,453156.0,52.7669,53.0033,52.7319,52.9946,453156.0
2018-09-11 14:30:00,60.52,60.57,60.44,60.48,209045.0,52.9946,53.0384,52.9245,52.9596,209045.0
2018-09-11 15:00:00,60.49,60.58,60.44,60.55,355010.0,52.9683,53.0471,52.9245,53.0209,355010.0
2018-09-11 15:30:00,60.55,60.6,60.47,60.5,636289.0,53.0209,53.0646,52.9508,52.9771,636289.0
2018-09-12 09:30:00,59.92,60.47,59.82,60.28,493894.0,52.4692,52.9508,52.3816,52.7844,493894.0
2018-09-12 10:00:00,60.28,60.42,60.12,60.18,338701.0,52.7844,52.907,52.6443,52.6969,338701.0
2018-09-12 10:30:00,60.17,60.31,60.11,60.2,252474.0,52.6881,52.8107,52.6356,52.7144,252474.0
2018-09-12 11:00:00,60.19,60.78,60.12,60.77,635851.0,52.7056,53.2223,52.6443,53.2135,635851.0
2018-09-12 11:30:00,60.77,60.95,60.69,60.83,728404.0,53.2135,53.3711,53.1435,53.266,728404.0
2018-09-12 12:00:00,60.82,60.96,60.73,60.94,256017.0,53.2573,53.3799,53.1785,53.3624,256017.0
2018-09-12 12:30:00,60.95,61.23,60.91,61.16,388123.0,53.3711,53.6163,53.3361,53.555,388123.0
2018-09-12 13:00:00,61.15,61.23,61.06,61.2,239943.0,53.5463,53.6163,53.4674,53.59,239943.0
2018-09-12 13:30:00,61.2,61.3,60.99,61.06,195043.0,53.59,53.6776,53.4062,53.4674,195043.0
2018-09-12 14:00:00,61.06,61.16,60.98,61.14,233870.0,53.4674,53.555,53.3974,53.5375,233870.0
2018-09-12 14:30:00,61.14,61.25,61.02,61.23,273851.0,53.5375,53.6338,53.4324,53.6163,273851.0
2018-09-12 15:00:00,61.23,61.39,61.16,61.38,427792.0,53.6163,53.7564,53.555,53.7477,427792.0
2018-09-12 15:30:00,61.38,61.46,61.22,61.25,878718.0,53.7477,53.8177,53.6076,53.6338,878718.0
2018-09-13 09:30:00,61.74,62.35,61.6,61.7,537914.0,54.0629,54.597,53.9403,54.0279,537914.0
2018-09-13 10:00:00,61.7,61.81,61.26,61.33,273577.0,54.0279,54.1242,53.6426,53.7039,273577.0
2018-09-13 10:30:00,61.35,61.43,61.07,61.29,187796.0,53.7214,53.7914,53.4762,53.6688,187796.0
2018-09-13 11:00:00,61.29,61.58,61.2,61.39,218622.0,53.6688,53.9228,53.59,53.7564,218622.0
2018-09-13 11:30:00,61.39,61.52,61.33,61.45,126031.0,53.7564,53.8702,53.7039,53.809,126031.0
2018-09-13 12:00:00,61.46,61.49,61.25,61.29,215851.0,53.8177,53.844,53.6338,53.6688,215851.0
2018-09-13 12:30:00,61.3,61.41,61.26,61.26,151179.0,53.6776,53.7739,53.6426,53.6426,151179.0
2018-09-13 13:00:00,61.26,61.27,61.2,61.25,151762.0,53.6426,53.6513,53.59,53.6338,151762.0
2018-09-13 13:30:00,61.25,61.31,61.18,61.28,161098.0,53.6338,53.6864,53.5725,53.6601,161098.0
2018-09-13 14:00:00,61.27,61.35,61.13,61.23,183103.0,53.6513,53.7214,53.5287,53.6163,183103.0
2018-09-13 14:30:00,61.23,61.43,61.2,61.35,182086.0,53.6163,53.7914,53.59,53.7214,182086.0
2018-09-13 15:00:00,61.35,61.36,61.23,61.28,164430.0,53.7214,53.7301,53.6163,53.6601,164430.0
2018-09-13 15:30:00,61.27,61.33,61.22,61.26,544448.0,53.6513,53.7039,53.6076,53.6426,544448.0
2018-09-14 09:30:00,62.26,62.7,61.6,61.75,812495.0,54.5182,54.9035,53.9403,54.0716,812495.0
2018-09-14 10:00:00,61.75,62.0,61.73,61.92,353323.0,54.0716,54.2906,54.0541,54.2205,353323.0
2018-09-14 10:30:00,61.92,61.99,61.86,61.89,306136.0,54.2205,54.2818,54.168,54.1942,306136.0
2018-09-14 11:00:00,61.89,61.89,61.64,61.67,321122.0,54.1942,54.1942,53.9753,54.0016,321122.0
2018-09-14 11:30:00,61.67,61.71,61.46,61.53,203385.0,54.0016,54.0366,53.8177,53.879,203385.0
2018-09-14 12:00:00,61.52,61.52,61.13,61.18,382831.0,53.8702,53.8702,53.5287,53.5725,382831.0
2018-09-14 12:30:00,61.17,61.17,61.04,61.06,187810.0,53.5638,53.5638,53.4499,53.4674,187810.0
2018-09-14 13:00:00,61.05,61.29,60.95,61.28,221249.0,53.4587,53.6688,53.3711,53.6601,221249.0
2018-09-14 13:30:00,61.28,61.35,61.2,61.31,169534.0,53.6601,53.7214,53.59,53.6864,169534.0
2018-09-14 14:00:00,61.31,61.4,61.25,61.33,212706.0,53.6864,53.7652,53.6338,53.7039,212706.0
2018-09-14 14:30:00,61.34,61.46,61.28,61.46,134203.0,53.7126,53.8177,53.6601,53.8177,134203.0
2018-09-14 15:00:00,61.45,61.5,61.37,61.46,139898.0,53.809,53.8527,53.7389,53.8177,139898.0
2018-09-14 15:30:00,61.46,61.52,61.4,61.41,509325.0,53.8177,53.8702,53.7652,53.7739,509325.0
2018-09-17 09:30:00,61.44,61.74,61.09,61.45,266080.0,53.8002,54.0629,53.4937,53.809,266080.0
2018-09-17 10:00:00,61.46,61.77,61.43,61.7,266402.0,53.8177,54.0892,53.7914,54.0279,266402.0
2018-09-17 10:30:00,61.7,61.7,61.48,61.53,299181.0,54.0279,54.0279,53.8352,53.879,299181.0
2018-09-17 11:00:00,61.53,61.79,61.5,61.55,190147.0,53.879,54.1067,53.8527,53.8965,190147.0
2018-09-17 11:30:00,61.56,61.75,61.54,61.68,166712.0,53.9053,54.0716,53.8878,54.0104,166712.0
2018-09-17 12:00:00,61.69,61.74,61.58,61.7,153863.0,54.0191,54.0629,53.9228,54.0279,153863.0
2018-09-17 12:30:00,61.71,61.77,61.54,61.62,125739.0,54.0366,54.0892,53.8878,53.9578,125739.0
2018-09-17 13:00:00,61.62,61.65,61.51,61.58,146646.0,53.9578,53.9841,53.8615,53.9228,146646.0
2018-09-17 13:30:00,61.56,61.71,61.55,61.7,129377.0,53.9053,54.0366,53.8965,54.0279,129377.0
2018-09-17 14:00:00,61.7,61.71,61.56,61.59,210802.0,54.0279,54.0366,53.9053,53.9315,210802.0
2018-09-17 14:30:00,61.59,61.59,61.34,61.37,234105.0,53.9315,53.9315,53.7126,53.7389,234105.0
2018-09-17 15:00:00,61.37,61.41,61.21,61.22,188407.0,53.7389,53.7739,53.5988,53.6076,188407.0
2018-09-17 15:30:00,61.21,61.29,61.17,61.22,483449.0,53.5988,53.6688,53.5638,53.6076,483449.0
2018-09-18 09:30:00,60.64,60.73,59.83,59.95,473749.0,53.7589,53.8387,53.0408,53.1472,473749.0
2018-09-18 10:00:00,59.95,60.28,59.84,60.16,355199.0,53.1472,53.4398,53.0497,53.3334,355199.0
2018-09-18 10:30:00,60.15,60.22,60.02,60.21,304552.0,53.3245,53.3866,53.2093,53.3777,304552.0
2018-09-18 11:00:00,60.22,60.34,60.15,60.34,214096.0,53.3866,53.493,53.3245,53.493,214096.0
2018-09-18 11:30:00,60.34,60.38,60.15,60.35,200928.0,53.493,53.5284,53.3245,53.5018,200928.0
2018-09-18 12:00:00,60.35,60.48,60.27,60.44,315676.0,53.5018,53.6171,53.4309,53.5816,315676.0
2018-09-18 12:30:00,60.43,60.64,60.43,60.63,154123.0,53.5727,53.7589,53.5727,53.75,154123.0
2018-09-18 13:00:00,60.63,60.77,60.59,60.6,156362.0,53.75,53.8742,53.7146,53.7235,156362.0
2018-09-18 13:30:00,60.6,60.8,60.57,60.73,138781.0,53.7235,53.9008,53.6969,53.8387,138781.0
2018-09-18 14:00:00,60.73,60.74,60.64,60.71,121514.0,53.8387,53.8476,53.7589,53.821,121514.0
2018-09-18 14:30:00,60.71,60.72,60.57,60.59,130136.0,53.821,53.8298,53.6969,53.7146,130136.0
2018-09-18 15:00:00,60.59,60.6,60.46,60.51,216169.0,53.7146,53.7235,53.5993,53.6437,216169.0
2018-09-18 15:30:00,60.51,60.56,60.29,60.41,652716.0,53.6437,53.688,53.4486,53.555,652716.0
2018-09-19 09:30:00,60.74,60.94,60.6,60.89,339836.0,53.8476,54.0249,53.7235,53.9805,339836.0
2018-09-19 10:00:00,60.88,61.15,60.76,60.86,254042.0,53.9717,54.211,53.8653,53.9539,254042.0
2018-09-19 10:30:00,60.87,60.94,60.58,60.61,502815.0,53.9628,54.0249,53.7057,53.7323,502815.0
2018-09-19 11:00:00,60.62,60.93,60.59,60.77,280544.0,53.7412,54.016,53.7146,53.8742,280544.0
2018-09-19 11:30:00,60.79,60.94,60.78,60.86,98357.0,53.8919,54.0249,53.883,53.9539,98357.0
2018-09-19 12:00:00,60.86,60.9,60.82,60.86,107044.0,53.9539,53.9894,53.9185,53.9539,107044.0
2018-09-19 12:30:00,60.87,60.95,60.82,60.93,119602.0,53.9628,54.0337,53.9185,54.016,119602.0
2018-09-19 13:00:00,60.92,60.96,60.85,60.86,149491.0,54.0071,54.0426,53.9451,53.9539,149491.0
2018-09-19 13:30:00,60.86,60.95,60.84,60.92,118796.0,53.9539,54.0337,53.9362,54.0071,118796.0
2018-09-19 14:00:00,60.92,61.11,60.91,61.03,149459.0,54.0071,54.1756,53.9983,54.1047,149459.0
2018-09-19 14:30:00,61.04,61.12,61.02,61.11,531357.0,54.1135,54.1844,54.0958,54.1756,531357.0
2018-09-19 15:00:00,61.11,61.13,60.98,61.04,254492.0,54.1756,54.1933,54.0603,54.1135,254492.0
2018-09-19 15:30:00,61.03,61.05,60.89,60.92,528350.0,54.1047,54.1224,53.9805,54.0071,528350.0
2018-09-20 09:30:00,61.35,61.64,61.15,61.16,355093.0,54.3883,54.6454,54.211,54.2199,355093.0
2018-09-20 10:00:00,61.15,61.54,61.11,61.27,258124.0,54.211,54.5568,54.1756,54.3174,258124.0
2018-09-20 10:30:00,61.27,61.27,60.92,60.97,284746.0,54.3174,54.3174,54.0071,54.0515,284746.0
2018-09-20 11:00:00,60.97,61.05,60.86,61.01,208817.0,54.0515,54.1224,53.9539,54.0869,208817.0
2018-09-20 11:30:00,61.02,61.09,60.98,61.06,156500.0,54.0958,54.1578,54.0603,54.1313,156500.0
2018-09-20 12:00:00,61.06,61.22,61.01,61.16,206952.0,54.1313,54.2731,54.0869,54.2199,206952.0
2018-09-20 12:30:00,61.17,61.3,61.13,61.23,159388.0,54.2288,54.344,54.1933,54.282,159388.0
2018-09-20 13:00:00,61.23,61.27,61.14,61.14,147511.0,54.282,54.3174,54.2022,54.2022,147511.0
2018-09-20 13:30:00,61.14,61.18,61.08,61.14,209892.0,54.2022,54.2376,54.149,54.2022,209892.0
2018-09-20 14:00:00,61.14,61.19,61.07,61.1,181475.0,54.2022,54.2465,54.1401,54.1667,181475.0
2018-09-20 14:30:00,61.11,61.16,61.04,61.13,260359.0,54.1756,54.2199,54.1135,54.1933,260359.0
2018-09-20 15:00:00,61.13,61.28,61.1,61.26,563435.0,54.1933,54.3263,54.1667,54.3086,563435.0
2018-09-20 15:30:00,61.26,61.3,60.94,60.94,827394.0,54.3086,54.344,54.0249,54.0249,827394.0
2018-09-21 09:30:00,61.35,61.8,61.0,61.54,638959.0,54.3883,54.7873,54.0781,54.5568,638959.0
2018-09-21 10:00:00,61.53,61.55,61.14,61.27,415651.0,54.5479,54.5657,54.2022,54.3174,415651.0
2018-09-21 10:30:00,61.25,61.25,60.98,61.13,234281.0,54.2997,54.2997,54.0603,54.1933,234281.0
2018-09-21 11:00:00,61.12,61.2,60.99,61.14,112698.0,54.1844,54.2554,54.0692,54.2022,112698.0
2018-09-21 11:30:00,61.15,61.36,61.08,61.3,135057.0,54.211,54.3972,54.149,54.344,135057.0
2018-09-21 12:00:00,61.3,61.41,61.27,61.36,83826.0,54.344,54.4415,54.3174,54.3972,83826.0
2018-09-21 12:30:00,61.36,61.4,61.23,61.3,97171.0,54.3972,54.4327,54.282,54.344,97171.0
2018-09-21 13:00:00,61.3,61.36,61.28,61.32,90122.0,54.344,54.3972,54.3263,54.3617,90122.0
2018-09-21 13:30:00,61.32,61.33,61.16,61.25,74402.0,54.3617,54.3706,54.2199,54.2997,74402.0
2018-09-21 14:00:00,61.24,61.27,61.18,61.27,76726.0,54.2908,54.3174,54.2376,54.3174,76726.0
2018-09-21 14:30:00,61.26,61.27,61.09,61.1,87060.0,54.3086,54.3174,54.1578,54.1667,87060.0
2018-09-21 15:00:00,61.09,61.12,61.03,61.06,157788.0,54.1578,54.1844,54.1047,54.1313,157788.0
2018-09-21 15:30:00,61.05,61.08,60.89,60.96,783036.0,54.1224,54.149,53.9805,54.0426,783036.0
2018-09-24 09:30:00,60.45,60.61,59.84,60.5,326911.0,53.5905,53.7323,53.0497,53.6348,326911.0
2018-09-24 10:00:00,60.49,60.51,59.92,60.26,221710.0,53.6259,53.6437,53.1206,53.422,221710.0
2018-09-24 10:30:00,60.27,60.36,60.19,60.22,186406.0,53.4309,53.5107,53.36,53.3866,186406.0
2018-09-24 11:00:00,60.22,60.33,60.05,60.29,142367.0,53.3866,53.4841,53.2359,53.4486,142367.0
2018-09-24 11:30:00,60.3,60.31,60.0,60.08,196504.0,53.4575,53.4664,53.1915,53.2625,196504.0
2018-09-24 12:00:00,60.08,60.27,60.07,60.23,144845.0,53.2625,53.4309,53.2536,53.3954,144845.0
2018-09-24 12:30:00,60.23,60.33,60.22,60.27,104753.0,53.3954,53.4841,53.3866,53.4309,104753.0
2018-09-24 13:00:00,60.28,60.39,60.26,60.37,90427.0,53.4398,53.5373,53.422,53.5196,90427.0
2018-09-24 13:30:00,60.37,60.42,60.27,60.42,87542.0,53.5196,53.5639,53.4309,53.5639,87542.0
2018-09-24 14:00:00,60.42,60.49,60.37,60.42,89551.0,53.5639,53.6259,53.5196,53.5639,89551.0
2018-09-24 14:30:00,60.42,60.56,60.41,60.52,100079.0,53.5639,53.688,53.555,53.6525,100079.0
2018-09-24 15:00:00,60.51,60.54,60.45,60.5,158600.0,53.6437,53.6703,53.5905,53.6348,158600.0
2018-09-24 15:30:00,60.51,60.52,60.42,60.46,424662.0,53.6437,53.6525,53.5639,53.5993,424662.0
2018-09-25 09:30:00,60.5,60.76,60.29,60.45,271214.0,53.6348,53.8653,53.4486,53.5905,271214.0
2018-09-25 10:00:00,60.47,60.85,60.45,60.74,222766.0,53.6082,53.9451,53.5905,53.8476,222766.0
2018-09-25 10:30:00,60.75,60.86,60.71,60.75,113214.0,53.8564,53.9539,53.821,53.8564,113214.0
2018-09-25 11:00:00,60.74,60.92,60.66,60.81,163548.0,53.8476,54.0071,53.7766,53.9096,163548.0
2018-09-25 11:30:00,60.82,60.83,60.53,60.55,125234.0,53.9185,53.9274,53.6614,53.6791,125234.0
2018-09-25 12:00:00,60.56,60.63,60.51,60.52,71620.0,53.688,53.75,53.6437,53.6525,71620.0
2018-09-25 12:30:00,60.51,60.58,60.48,60.57,151794.0,53.6437,53.7057,53.6171,53.6969,151794.0
2018-09-25 13:00:00,60.57,60.63,60.51,60.62,93983.0,53.6969,53.75,53.6437,53.7412,93983.0
2018-09-25 13:30:00,60.62,60.65,60.54,60.59,77559.0,53.7412,53.7678,53.6703,53.7146,77559.0
2018-09-25 14:00:00,60.6,60.72,60.58,60.72,68882.0,53.7235,53.8298,53.7057,53.8298,68882.0
2018-09-25 14:30:00,60.71,60.72,60.63,60.69,195223.0,53.821,53.8298,53.75,53.8032,195223.0
2018-09-25 15:00:00,60.69,60.69,60.61,60.64,85180.0,53.8032,53.8032,53.7323,53.7589,85180.0
2018-09-25 15:30:00,60.63,60.76,60.63,60.66,909052.0,53.75,53.8653,53.75,53.7766,909052.0
2018-09-26 09:30:00,60.6,60.9,60.52,60.56,117658.0,53.7235,53.9894,53.6525,53.688,117658.0
2018-09-26 10:00:00,60.54,60.83,60.5,60.71,88951.0,53.6703,53.9274,53.6348,53.821,88951.0
2018-09-26 10:30:00,60.72,60.86,60.7,60.83,206131.0,53.8298,53.9539,53.8121,53.9274,206131.0
2018-09-26 11:00:00,60.82,60.88,60.78,60.8,128392.0,53.9185,53.9717,53.883,53.9008,128392.0
2018-09-26 11:30:00,60.81,60.81,60.61,60.68,71105.0,53.9096,53.9096,53.7323,53.7944,71105.0
2018-09-26 12:00:00,60.67,60.69,60.61,60.65,66736.0,53.7855,53.8032,53.7323,53.7678,66736.0
2018-09-26 12:30:00,60.65,60.7,60.61,60.7,33625.0,53.7678,53.8121,53.7323,53.8121,33625.0
2018-09-26 13:00:00,60.7,60.85,60.7,60.8,80605.0,53.8121,53.9451,53.8121,53.9008,80605.0
2018-09-26 13:30:00,60.81,60.83,60.7,60.71,47935.0,53.9096,53.9274,53.8121,53.821,47935.0
2018-09-26 14:00:00,60.7,60.78,60.68,60.74,83207.0,53.8121,53.883,53.7944,53.8476,83207.0
2018-09-26 14:30:00,60.74,60.75,60.54,60.6,208745.0,53.8476,53.8564,53.6703,53.7235,208745.0
2018-09-26 15:00:00,60.6,60.6,60.4,60.42,246288.0,53.7235,53.7235,53.5461,53.5639,246288.0
2018-09-26 15:30:00,60.41,60.44,59.74,59.82,1163264.0,53.555,53.5816,52.961,53.032,1163264.0
2018-09-27 09:30:00,59.45,59.56,59.04,59.55,341238.0,52.7039,52.8015,52.3405,52.7926,341238.0
2018-09-27 10:00:00,59.56,59.85,59.55,59.82,146801.0,52.8015,53.0586,52.7926,53.032,146801.0
2018-09-27 10:30:00,59.82,60.03,59.81,59.89,196814.0,53.032,53.2181,53.0231,53.094,196814.0
2018-09-27 11:00:00,59.89,60.03,59.82,59.89,165885.0,53.094,53.2181,53.032,53.094,165885.0
2018-09-27 11:30:00,59.88,59.91,59.72,59.82,151346.0,53.0852,53.1117,52.9433,53.032,151346.0
2018-09-27 12:00:00,59.82,60.01,59.78,59.87,126767.0,53.032,53.2004,52.9965,53.0763,126767.0
2018-09-27 12:30:00,59.88,59.95,59.81,59.89,76617.0,53.0852,53.1472,53.0231,53.094,76617.0
2018-09-27 13:00:00,59.89,59.93,59.77,59.78,101518.0,53.094,53.1295,52.9876,52.9965,101518.0
2018-09-27 13:30:00,59.78,59.88,59.76,59.78,92503.0,52.9965,53.0852,52.9788,52.9965,92503.0
2018-09-27 14:00:00,59.78,59.82,59.72,59.8,82712.0,52.9965,53.032,52.9433,53.0142,82712.0
2018-09-27 14:30:00,59.8,59.82,59.73,59.77,95567.0,53.0142,53.032,52.9522,52.9876,95567.0
2018-09-27 15:00:00,59.77,59.92,59.76,59.81,190094.0,52.9876,53.1206,52.9788,53.0231,190094.0
2018-09-27 15:30:00,59.81,59.85,59.75,59.76,362687.0,53.0231,53.0586,52.9699,52.9788,362687.0
2018-09-28 09:30:00,59.62,59.86,59.6,59.76,195345.0,52.8547,53.0674,52.8369,52.9788,195345.0
2018-09-28 10:00:00,59.76,59.86,59.58,59.68,189294.0,52.9788,53.0674,52.8192,52.9078,189294.0
2018-09-28 10:30:00,59.68,59.91,59.54,59.86,210889.0,52.9078,53.1117,52.7837,53.0674,210889.0
2018-09-28 11:00:00,59.85,59.9,59.75,59.77,173686.0,53.0586,53.1029,52.9699,52.9876,173686.0
2018-09-28 11:30:00,59.78,59.87,59.74,59.78,211596.0,52.9965,53.0763,52.961,52.9965,211596.0
2018-09-28 12:00:00,59.78,59.84,59.76,59.8,246369.0,52.9965,53.0497,52.9788,53.0142,246369.0
2018-09-28 12:30:00,59.79,59.79,59.59,59.71,259333.0,53.0054,53.0054,52.8281,52.9344,259333.0
2018-09-28 13:00:00,59.71,59.8,59.67,59.74,218973.0,52.9344,53.0142,52.899,52.961,218973.0
2018-09-28 13:30:00,59.74,59.78,59.62,59.71,232837.0,52.961,52.9965,52.8547,52.9344,232837.0
2018-09-28 14:00:00,59.7,59.73,59.35,59.36,319432.0,52.9256,52.9522,52.6153,52.6242,319432.0
2018-09-28 14:30:00,59.36,59.37,59.05,59.1,406110.0,52.6242,52.633,52.3493,52.3937,406110.0
2018-09-28 15:00:00,59.11,59.33,59.1,59.32,233480.0,52.4025,52.5976,52.3937,52.5887,233480.0
2018-09-28 15:30:00,59.32,59.35,59.21,59.34,765485.0,52.5887,52.6153,52.4912,52.6064,765485.0
2018-10-01 09:30:00,59.02,59.39,58.63,58.89,594804.0,52.3227,52.6508,51.977,52.2075,594804.0
2018-10-01 10:00:00,58.9,59.15,58.77,59.07,389955.0,52.2164,52.438,52.1011,52.3671,389955.0
2018-10-01 10:30:00,59.07,59.55,59.07,59.53,240312.0,52.3671,52.7926,52.3671,52.7749,240312.0
2018-10-01 11:00:00,59.53,59.61,59.34,59.35,180816.0,52.7749,52.8458,52.6064,52.6153,180816.0
2018-10-01 11:30:00,59.35,59.66,59.31,59.52,479173.0,52.6153,52.8901,52.5798,52.766,479173.0
2018-10-01 12:00:00,59.52,59.76,59.44,59.73,566466.0,52.766,52.9788,52.6951,52.9522,566466.0
2018-10-01 12:30:00,59.73,60.13,59.69,60.11,607922.0,52.9522,53.3068,52.9167,53.2891,607922.0
2018-10-01 13:00:00,60.11,60.11,59.81,59.93,327818.0,53.2891,53.2891,53.0231,53.1295,327818.0
2018-10-01 13:30:00,59.92,59.96,59.55,59.67,390010.0,53.1206,53.1561,52.7926,52.899,390010.0
2018-10-01 14:00:00,59.67,59.81,59.57,59.74,345590.0,52.899,53.0231,52.8103,52.961,345590.0
2018-10-01 14:30:00,59.73,59.74,59.55,59.7,247397.0,52.9522,52.961,52.7926,52.9256,247397.0
2018-10-01 15:00:00,59.69,59.75,59.54,59.64,348094.0,52.9167,52.9699,52.7837,52.8724,348094.0
2018-10-01 15:30:00,59.64,59.8,59.56,59.75,927356.0,52.8724,53.0142,52.8015,52.9699,927356.0
2018-10-02 09:30:00,59.42,59.98,59.12,59.66,316083.0,52.6774,53.1738,52.4114,52.8901,316083.0
2018-10-02 10:00:00,59.65,59.8,59.3,59.8,278228.0,52.8813,53.0142,52.571,53.0142,278228.0
2018-10-02 10:30:00,59.79,59.82,59.46,59.65,170801.0,53.0054,53.032,52.7128,52.8813,170801.0
2018-10-02 11:00:00,59.65,59.65,59.49,59.6,124316.0,52.8813,52.8813,52.7394,52.8369,124316.0
2018-10-02 11:30:00,59.6,59.7,59.52,59.68,188866.0,52.8369,52.9256,52.766,52.9078,188866.0
2018-10-02 12:00:00,59.69,59.72,59.52,59.56,112085.0,52.9167,52.9433,52.766,52.8015,112085.0
2018-10-02 12:30:00,59.57,59.57,59.37,59.43,89902.0,52.8103,52.8103,52.633,52.6862,89902.0
2018-10-02 13:00:00,59.43,59.47,59.38,59.46,92653.0,52.6862,52.7217,52.6419,52.7128,92653.0
2018-10-02 13:30:00,59.47,59.6,59.41,59.45,118927.0,52.7217,52.8369,52.6685,52.7039,118927.0
2018-10-02 14:00:00,59.44,59.6,59.44,59.6,113816.0,52.6951,52.8369,52.6951,52.8369,113816.0
2018-10-02 14:30:00,59.6,59.6,59.33,59.35,125492.0,52.8369,52.8369,52.5976,52.6153,125492.0
2018-10-02 15:00:00,59.35,59.37,59.22,59.34,199599.0,52.6153,52.633,52.5,52.6064,199599.0
2018-10-02 15:30:00,59.35,59.39,59.18,59.21,548189.0,52.6153,52.6508,52.4646,52.4912,548189.0
2018-10-03 09:30:00,60.19,60.74,60.05,60.62,917990.0,53.36,53.8476,53.2359,53.7412,917990.0
2018-10-03 10:00:00,60.63,61.41,60.49,60.98,952803.0,53.75,54.4415,53.6259,54.0603,952803.0
2018-10-03 10:30:00,60.97,61.27,60.97,61.03,412586.0,54.0515,54.3174,54.0515,54.1047,412586.0
2018-10-03 11:00:00,61.03,61.26,60.91,61.2,253734.0,54.1047,54.3086,53.9983,54.2554,253734.0
2018-10-03 11:30:00,61.2,61.34,61.07,61.32,545486.0,54.2554,54.3795,54.1401,54.3617,545486.0
2018-10-03 12:00:00,61.32,61.47,61.22,61.26,211102.0,54.3617,54.4947,54.2731,54.3086,211102.0
2018-10-03 12:30:00,61.26,61.32,61.21,61.29,287827.0,54.3086,54.3617,54.2642,54.3352,287827.0
2018-10-03 13:00:00,61.29,61.31,61.09,61.17,175919.0,54.3352,54.3529,54.1578,54.2288,175919.0
2018-10-03 13:30:00,61.17,61.32,61.16,61.3,361112.0,54.2288,54.3617,54.2199,54.344,361112.0
2018-10-03 14:00:00,61.3,61.3,61.19,61.22,196849.0,54.344,54.344,54.2465,54.2731,196849.0
2018-10-03 14:30:00,61.21,61.23,60.91,60.97,294865.0,54.2642,54.282,53.9983,54.0515,294865.0
2018-10-03 15:00:00,60.98,61.13,60.73,60.84,375625.0,54.0603,54.1933,53.8387,53.9362,375625.0
2018-10-03 15:30:00,60.84,60.94,60.79,60.83,601656.0,53.9362,54.0249,53.8919,53.9274,601656.0
2018-10-04 09:30:00,60.53,61.07,60.35,60.5,336117.0,53.6614,54.1401,53.5018,53.6348,336117.0
2018-10-04 10:00:00,60.51,60.53,59.7,59.78,246032.0,53.6437,53.6614,52.9256,52.9965,246032.0
2018-10-04 10:30:00,59.77,60.08,59.5,59.84,243817.0,52.9876,53.2625,52.7483,53.0497,243817.0
2018-10-04 11:00:00,59.84,60.05,59.83,59.93,153997.0,53.0497,53.2359,53.0408,53.1295,153997.0
2018-10-04 11:30:00,59.94,59.96,59.58,59.61,144591.0,53.1383,53.1561,52.8192,52.8458,144591.0
2018-10-04 12:00:00,59.6,59.75,59.28,59.42,261561.0,52.8369,52.9699,52.5532,52.6774,261561.0
2018-10-04 12:30:00,59.42,59.55,59.41,59.54,140829.0,52.6774,52.7926,52.6685,52.7837,140829.0
2018-10-04 13:00:00,59.53,59.56,59.26,59.29,223191.0,52.7749,52.8015,52.5355,52.5621,223191.0
2018-10-04 13:30:00,59.29,59.45,59.15,59.42,147195.0,52.5621,52.7039,52.438,52.6774,147195.0
2018-10-04 14:00:00,59.42,59.46,59.25,59.41,140346.0,52.6774,52.7128,52.5266,52.6685,140346.0
2018-10-04 14:30:00,59.41,59.79,59.34,59.64,226741.0,52.6685,53.0054,52.6064,52.8724,226741.0
2018-10-04 15:00:00,59.64,59.69,59.51,59.52,252144.0,52.8724,52.9167,52.7571,52.766,252144.0
2018-10-04 15:30:00,59.51,59.56,59.28,59.35,677629.0,52.7571,52.8015,52.5532,52.6153,677629.0
2018-10-05 09:30:00,59.18,59.79,59.15,59.4,305815.0,52.4646,53.0054,52.438,52.6596,305815.0
2018-10-05 10:00:00,59.4,59.71,59.37,59.63,183951.0,52.6596,52.9344,52.633,52.8635,183951.0
2018-10-05 10:30:00,59.63,59.64,59.28,59.3,171021.0,52.8635,52.8724,52.5532,52.571,171021.0
2018-10-05 11:00:00,59.3,59.4,58.88,58.91,292400.0,52.571,52.6596,52.1986,52.2252,292400.0
2018-10-05 11:30:00,58.9,58.94,58.44,58.49,172360.0,52.2164,52.2518,51.8086,51.8529,172360.0
2018-10-05 12:00:00,58.49,58.51,58.17,58.29,189187.0,51.8529,51.8706,51.5692,51.6756,189187.0
2018-10-05 12:30:00,58.27,58.27,57.76,57.99,423192.0,51.6578,51.6578,51.2057,51.4096,423192.0
2018-10-05 13:00:00,58.01,58.09,57.91,58.03,196161.0,51.4273,51.4983,51.3387,51.4451,196161.0
2018-10-05 13:30:00,58.03,58.38,57.97,58.36,165503.0,51.4451,51.7554,51.3919,51.7376,165503.0
2018-10-05 14:00:00,58.33,58.51,58.3,58.5,170667.0,51.711,51.8706,51.6844,51.8617,170667.0
2018-10-05 14:30:00,58.5,58.71,58.49,58.65,269536.0,51.8617,52.0479,51.8529,51.9947,269536.0
2018-10-05 15:00:00,58.65,58.79,58.54,58.72,209692.0,51.9947,52.1188,51.8972,52.0568,209692.0
2018-10-05 15:30:00,58.72,58.99,58.63,58.73,718674.0,52.0568,52.2961,51.977,52.0656,718674.0
2018-10-08 09:30:00,57.96,58.95,57.68,58.78,285138.0,51.383,52.2607,51.1348,52.11,285138.0
2018-10-08 10:00:00,58.77,59.07,58.76,58.92,195899.0,52.1011,52.3671,52.0922,52.2341,195899.0
2018-10-08 10:30:00,58.92,58.94,58.47,58.49,167848.0,52.2341,52.2518,51.8352,51.8529,167848.0
2018-10-08 11:00:00,58.48,58.61,58.43,58.5,228354.0,51.844,51.9593,51.7997,51.8617,228354.0
2018-10-08 11:30:00,58.5,58.5,58.0,58.05,158267.0,51.8617,51.8617,51.4185,51.4628,158267.0
2018-10-08 12:00:00,58.05,58.14,57.94,58.08,149854.0,51.4628,51.5426,51.3653,51.4894,149854.0
2018-10-08 12:30:00,58.07,58.07,57.79,57.84,217786.0,51.4805,51.4805,51.2323,51.2766,217786.0
2018-10-08 13:00:00,57.84,57.93,57.61,57.71,192447.0,51.2766,51.3564,51.0727,51.1614,192447.0
2018-10-08 13:30:00,57.71,57.9,57.71,57.87,132505.0,51.1614,51.3298,51.1614,51.3032,132505.0
2018-10-08 14:00:00,57.87,58.17,57.83,58.14,149973.0,51.3032,51.5692,51.2678,51.5426,149973.0
2018-10-08 14:30:00,58.15,58.38,58.07,58.37,232165.0,51.5515,51.7554,51.4805,51.7465,232165.0
2018-10-08 15:00:00,58.36,58.43,58.24,58.25,296005.0,51.7376,51.7997,51.6313,51.6401,296005.0
2018-10-08 15:30:00,58.25,58.39,58.24,58.3,380449.0,51.6401,51.7642,51.6313,51.6844,380449.0
2018-10-09 09:30:00,58.23,58.44,57.85,58.28,181291.0,51.6224,51.8086,51.2855,51.6667,181291.0
2018-10-09 10:00:00,58.27,58.33,57.9,58.14,280980.0,51.6578,51.711,51.3298,51.5426,280980.0
2018-10-09 10:30:00,58.15,58.18,57.96,58.05,265746.0,51.5515,51.5781,51.383,51.4628,265746.0
2018-10-09 11:00:00,58.03,58.11,57.9,58.1,135345.0,51.4451,51.516,51.3298,51.5071,135345.0
2018-10-09 11:30:00,58.1,58.35,58.02,58.26,331517.0,51.5071,51.7288,51.4362,51.649,331517.0
2018-10-09 12:00:00,58.26,58.29,57.96,57.99,116983.0,51.649,51.6756,51.383,51.4096,116983.0
2018-10-09 12:30:00,57.98,58.0,57.82,57.85,141360.0,51.4008,51.4185,51.2589,51.2855,141360.0
2018-10-09 13:00:00,57.82,58.09,57.76,58.04,138329.0,51.2589,51.4983,51.2057,51.4539,138329.0
2018-10-09 13:30:00,58.04,58.34,57.95,58.27,151559.0,51.4539,51.7199,51.3742,51.6578,151559.0
2018-10-09 14:00:00,58.27,58.34,58.21,58.28,128061.0,51.6578,51.7199,51.6047,51.6667,128061.0
2018-10-09 14:30:00,58.29,58.39,58.11,58.27,365119.0,51.6756,51.7642,51.516,51.6578,365119.0
2018-10-09 15:00:00,58.28,58.34,58.19,58.27,205451.0,51.6667,51.7199,51.5869,51.6578,205451.0
2018-10-09 15:30:00,58.27,58.37,58.24,58.25,359099.0,51.6578,51.7465,51.6313,51.6401,359099.0
2018-10-10 09:30:00,58.16,58.25,57.07,57.09,535856.0,51.5603,51.6401,50.594,50.6117,535856.0
2018-10-10 10:00:00,57.04,57.28,56.92,57.2,382733.0,50.5674,50.7802,50.461,50.7093,382733.0
2018-10-10 10:30:00,57.19,57.25,56.67,56.79,365292.0,50.7004,50.7536,50.2394,50.3458,365292.0
2018-10-10 11:00:00,56.78,57.0,56.54,56.66,415465.0,50.3369,50.532,50.1242,50.2305,415465.0
2018-10-10 11:30:00,56.66,56.99,56.51,56.87,449169.0,50.2305,50.5231,50.0976,50.4167,449169.0
2018-10-10 12:00:00,56.86,57.22,56.8,57.16,285198.0,50.4078,50.727,50.3547,50.6738,285198.0
2018-10-10 12:30:00,57.17,57.35,57.13,57.21,221101.0,50.6827,50.8422,50.6472,50.7181,221101.0
2018-10-10 13:00:00,57.2,57.4,57.09,57.26,225891.0,50.7093,50.8866,50.6117,50.7625,225891.0
2018-10-10 13:30:00,57.23,57.31,57.07,57.12,236950.0,50.7359,50.8068,50.594,50.6383,236950.0
2018-10-10 14:00:00,57.12,57.14,56.74,56.83,367233.0,50.6383,50.6561,50.3015,50.3812,367233.0
2018-10-10 14:30:00,56.82,56.91,56.63,56.86,329263.0,50.3724,50.4522,50.2039,50.4078,329263.0
2018-10-10 15:00:00,56.86,56.87,56.5,56.68,365189.0,50.4078,50.4167,50.0887,50.2483,365189.0
2018-10-10 15:30:00,56.69,56.76,56.22,56.33,717643.0,50.2571,50.3192,49.8405,49.938,717643.0
2018-10-11 09:30:00,55.98,56.49,55.4,56.4,742056.0,49.6277,50.0798,49.1135,50.0,742056.0
2018-10-11 10:00:00,56.4,56.52,55.71,55.9,761135.0,50.0,50.1064,49.3883,49.5568,761135.0
2018-10-11 10:30:00,55.89,56.06,55.73,55.87,585183.0,49.5479,49.6986,49.4061,49.5302,585183.0
2018-10-11 11:00:00,55.86,55.86,55.54,55.65,301607.0,49.5213,49.5213,49.2376,49.3351,301607.0
2018-10-11 11:30:00,55.67,56.37,55.55,56.05,462089.0,49.3529,49.9734,49.2465,49.6898,462089.0
2018-10-11 12:00:00,56.07,56.55,56.02,56.22,266933.0,49.7075,50.133,49.6632,49.8405,266933.0
2018-10-11 12:30:00,56.2,56.48,56.09,56.28,427938.0,49.8227,50.071,49.7252,49.8937,427938.0
2018-10-11 13:00:00,56.27,56.51,56.16,56.45,312549.0,49.8848,50.0976,49.7873,50.0444,312549.0
2018-10-11 13:30:00,56.45,56.62,56.18,56.4,190641.0,50.0444,50.1951,49.805,50.0,190641.0
2018-10-11 14:00:00,56.39,56.41,55.68,55.71,321126.0,49.9912,50.0089,49.3617,49.3883,321126.0
2018-10-11 14:30:00,55.71,55.72,55.05,55.32,391910.0,49.3883,49.3972,48.8032,49.0426,391910.0
2018-10-11 15:00:00,55.33,56.13,55.27,55.81,512434.0,49.0515,49.7607,48.9983,49.477,512434.0
2018-10-11 15:30:00,55.81,55.96,55.44,55.49,1027640.0,49.477,49.61,49.149,49.1933,1027640.0
2018-10-12 09:30:00,56.65,57.07,56.38,56.47,426664.0,50.2217,50.594,49.9823,50.0621,426664.0
2018-10-12 10:00:00,56.44,56.58,56.21,56.24,377500.0,50.0355,50.1596,49.8316,49.8582,377500.0
2018-10-12 10:30:00,56.25,56.53,56.11,56.38,197362.0,49.8671,50.1153,49.743,49.9823,197362.0
2018-10-12 11:00:00,56.39,56.49,56.12,56.2,235705.0,49.9912,50.0798,49.7518,49.8227,235705.0
2018-10-12 11:30:00,56.19,56.23,55.9,56.04,200395.0,49.8139,49.8493,49.5568,49.6809,200395.0
2018-10-12 12:00:00,56.03,56.03,55.67,55.76,249432.0,49.672,49.672,49.3529,49.4327,249432.0
2018-10-12 12:30:00,55.77,55.98,55.64,55.98,125827.0,49.4415,49.6277,49.3263,49.6277,125827.0
2018-10-12 13:00:00,55.97,56.19,55.9,55.99,239699.0,49.6188,49.8139,49.5568,49.6366,239699.0
2018-10-12 13:30:00,55.99,56.18,55.89,56.09,159261.0,49.6366,49.805,49.5479,49.7252,159261.0
2018-10-12 14:00:00,56.12,56.17,55.9,56.07,151950.0,49.7518,49.7961,49.5568,49.7075,151950.0
2018-10-12 14:30:00,56.08,56.08,55.76,55.99,182314.0,49.7164,49.7164,49.4327,49.6366,182314.0
2018-10-12 15:00:00,55.99,56.14,55.87,56.14,287523.0,49.6366,49.7695,49.5302,49.7695,287523.0
2018-10-12 15:30:00,56.14,56.27,55.95,56.13,775133.0,49.7695,49.8848,49.6011,49.7607,775133.0
2018-10-15 09:30:00,55.77,56.28,55.75,56.08,236470.0,49.4415,49.8937,49.4238,49.7164,236470.0
2018-10-15 10:00:00,56.07,56.08,55.58,55.86,205376.0,49.7075,49.7164,49.2731,49.5213,205376.0
2018-10-15 10:30:00,55.84,56.0,55.8,55.87,116719.0,49.5036,49.6454,49.4681,49.5302,116719.0
2018-10-15 11:00:00,55.87,56.19,55.85,56.17,323585.0,49.5302,49.8139,49.5125,49.7961,323585.0
2018-10-15 11:30:00,56.18,56.29,56.07,56.17,322407.0,49.805,49.9025,49.7075,49.7961,322407.0
2018-10-15 12:00:00,56.16,56.17,56.04,56.11,134679.0,49.7873,49.7961,49.6809,49.743,134679.0
2018-10-15 12:30:00,56.11,56.18,56.05,56.08,103151.0,49.743,49.805,49.6898,49.7164,103151.0
2018-10-15 13:00:00,56.09,56.19,55.99,56.03,104588.0,49.7252,49.8139,49.6366,49.672,104588.0
2018-10-15 13:30:00,56.02,56.23,56.0,56.21,101186.0,49.6632,49.8493,49.6454,49.8316,101186.0
2018-10-15 14:00:00,56.21,56.25,56.06,56.07,132481.0,49.8316,49.8671,49.6986,49.7075,132481.0
2018-10-15 14:30:00,56.07,56.16,56.01,56.13,133235.0,49.7075,49.7873,49.6543,49.7607,133235.0
2018-10-15 15:00:00,56.12,56.18,55.99,56.06,156391.0,49.7518,49.805,49.6366,49.6986,156391.0
2018-10-15 15:30:00,56.05,56.06,55.82,55.82,543910.0,49.6898,49.6986,49.4859,49.4859,543910.0
2018-10-16 09:30:00,57.0,57.04,56.09,56.57,298249.0,50.532,50.5674,49.7252,50.1508,298249.0
2018-10-16 10:00:00,56.56,56.84,56.48,56.65,467118.0,50.1419,50.3901,50.071,50.2217,467118.0
2018-10-16 10:30:00,56.63,56.86,56.55,56.79,263442.0,50.2039,50.4078,50.133,50.3458,263442.0
2018-10-16 11:00:00,56.78,56.96,56.75,56.95,248890.0,50.3369,50.4965,50.3103,50.4876,248890.0
2018-10-16 11:30:00,56.96,57.03,56.79,56.93,309482.0,50.4965,50.5586,50.3458,50.4699,309482.0
2018-10-16 12:00:00,56.95,56.99,56.75,56.83,312210.0,50.4876,50.5231,50.3103,50.3812,312210.0
2018-10-16 12:30:00,56.83,56.98,56.78,56.95,141489.0,50.3812,50.5142,50.3369,50.4876,141489.0
2018-10-16 13:00:00,56.94,56.99,56.9,56.98,115815.0,50.4788,50.5231,50.4433,50.5142,115815.0
2018-10-16 13:30:00,56.98,57.21,56.94,57.18,309314.0,50.5142,50.7181,50.4788,50.6915,309314.0
2018-10-16 14:00:00,57.18,57.45,57.17,57.32,198874.0,50.6915,50.9309,50.6827,50.8156,198874.0
2018-10-16 14:30:00,57.33,57.37,57.27,57.31,228654.0,50.8245,50.86,50.7713,50.8068,228654.0
2018-10-16 15:00:00,57.3,57.32,57.11,57.11,207943.0,50.7979,50.8156,50.6295,50.6295,207943.0
2018-10-16 15:30:00,57.11,57.34,57.07,57.28,838067.0,50.6295,50.8334,50.594,50.7802,838067.0
2018-10-17 09:30:00,57.19,57.38,56.98,57.01,101279.0,50.7004,50.8688,50.5142,50.5408,101279.0
2018-10-17 10:00:00,56.98,57.08,56.78,57.0,97209.0,50.5142,50.6029,50.3369,50.532,97209.0
2018-10-17 10:30:00,56.98,57.51,56.74,57.22,222402.0,50.5142,50.9841,50.3015,50.727,222402.0
2018-10-17 11:00:00,57.25,57.33,56.95,57.14,94502.0,50.7536,50.8245,50.4876,50.6561,94502.0
2018-10-17 11:30:00,57.14,57.43,57.09,57.38,102671.0,50.6561,50.9132,50.6117,50.8688,102671.0
2018-10-17 12:00:00,57.39,58.09,57.35,57.75,677771.0,50.8777,51.4983,50.8422,51.1969,677771.0
2018-10-17 12:30:00,57.76,57.79,57.52,57.76,103408.0,51.2057,51.2323,50.993,51.2057,103408.0
2018-10-17 13:00:00,57.78,57.92,57.66,57.72,139314.0,51.2234,51.3476,51.1171,51.1703,139314.0
2018-10-17 13:30:00,57.69,57.73,57.6,57.6,74079.0,51.1437,51.1791,51.0639,51.0639,74079.0
2018-10-17 14:00:00,57.59,57.63,57.3,57.36,231271.0,51.055,51.0905,50.7979,50.8511,231271.0
2018-10-17 14:30:00,57.35,57.61,57.3,57.59,99286.0,50.8422,51.0727,50.7979,51.055,99286.0
2018-10-17 15:00:00,57.58,57.6,57.33,57.47,109644.0,51.0461,51.0639,50.8245,50.9486,109644.0
2018-10-17 15:30:00,57.47,57.47,57.2,57.37,386526.0,50.9486,50.9486,50.7093,50.86,386526.0
2018-10-18 09:30:00,57.3,57.68,56.73,56.81,244637.0,50.7979,51.1348,50.2926,50.3635,244637.0
2018-10-18 10:00:00,56.82,56.89,56.53,56.58,218853.0,50.3724,50.4344,50.1153,50.1596,218853.0
2018-10-18 10:30:00,56.56,56.96,56.56,56.88,129636.0,50.1419,50.4965,50.1419,50.4256,129636.0
2018-10-18 11:00:00,56.9,56.93,56.63,56.66,100402.0,50.4433,50.4699,50.2039,50.2305,100402.0
2018-10-18 11:30:00,56.66,56.66,56.4,56.47,194483.0,50.2305,50.2305,50.0,50.0621,194483.0
2018-10-18 12:00:00,56.47,56.64,56.38,56.59,209926.0,50.0621,50.2128,49.9823,50.1685,209926.0
2018-10-18 12:30:00,56.57,56.66,56.49,56.56,134559.0,50.1508,50.2305,50.0798,50.1419,134559.0
2018-10-18 13:00:00,56.55,56.64,56.24,56.37,260874.0,50.133,50.2128,49.8582,49.9734,260874.0
2018-10-18 13:30:00,56.38,56.39,56.11,56.25,199349.0,49.9823,49.9912,49.743,49.8671,199349.0
2018-10-18 14:00:00,56.25,56.52,56.2,56.37,196099.0,49.8671,50.1064,49.8227,49.9734,196099.0
2018-10-18 14:30:00,56.38,56.43,56.22,56.25,132639.0,49.9823,50.0266,49.8405,49.8671,132639.0
2018-10-18 15:00:00,56.26,56.34,56.17,56.25,205164.0,49.8759,49.9469,49.7961,49.8671,205164.0
2018-10-18 15:30:00,56.24,56.29,55.93,56.04,832150.0,49.8582,49.9025,49.5834,49.6809,832150.0
2018-10-19 09:30:00,55.79,56.55,55.75,56.41,221829.0,49.4593,50.133,49.4238,50.0089,221829.0
2018-10-19 10:00:00,56.41,56.54,56.3,56.38,111336.0,50.0089,50.1242,49.9114,49.9823,111336.0
2018-10-19 10:30:00,56.36,56.47,56.11,56.34,125906.0,49.9646,50.0621,49.743,49.9469,125906.0
2018-10-19 11:00:00,56.36,56.4,56.12,56.23,198820.0,49.9646,50.0,49.7518,49.8493,198820.0
2018-10-19 11:30:00,56.22,56.22,55.92,56.11,151723.0,49.8405,49.8405,49.5745,49.743,151723.0
2018-10-19 12:00:00,56.11,56.12,55.74,55.83,214446.0,49.743,49.7518,49.4149,49.4947,214446.0
2018-10-19 12:30:00,55.82,55.94,55.75,55.88,208744.0,49.4859,49.5922,49.4238,49.5391,208744.0
2018-10-19 13:00:00,55.85,56.11,55.81,55.98,190758.0,49.5125,49.743,49.477,49.6277,190758.0
2018-10-19 13:30:00,55.98,56.02,55.42,55.46,191974.0,49.6277,49.6632,49.1312,49.1667,191974.0
2018-10-19 14:00:00,55.44,55.54,55.3,55.42,228003.0,49.149,49.2376,49.0249,49.1312,228003.0
2018-10-19 14:30:00,55.41,55.66,55.4,55.58,164095.0,49.1224,49.344,49.1135,49.2731,164095.0
2018-10-19 15:00:00,55.57,55.97,55.56,55.95,348916.0,49.2642,49.6188,49.2554,49.6011,348916.0
2018-10-19 15:30:00,55.95,56.07,55.61,55.67,1072553.0,49.6011,49.7075,49.2997,49.3529,1072553.0
2018-10-22 09:30:00,56.07,56.13,55.79,55.94,284817.0,49.7075,49.7607,49.4593,49.5922,284817.0
2018-10-22 10:00:00,55.91,56.04,55.55,55.69,475933.0,49.5656,49.6809,49.2465,49.3706,475933.0
2018-10-22 10:30:00,55.69,55.69,55.41,55.43,321922.0,49.3706,49.3706,49.1224,49.1401,321922.0
2018-10-22 11:00:00,55.41,55.57,55.14,55.19,258657.0,49.1224,49.2642,48.883,48.9273,258657.0
2018-10-22 11:30:00,55.18,55.28,55.06,55.14,143771.0,48.9185,49.0071,48.8121,48.883,143771.0
2018-10-22 12:00:00,55.15,55.23,54.83,54.91,205652.0,48.8919,48.9628,48.6082,48.6791,205652.0
2018-10-22 12:30:00,54.91,55.12,54.88,55.03,190286.0,48.6791,48.8653,48.6525,48.7855,190286.0
2018-10-22 13:00:00,55.03,55.1,54.85,54.87,130281.0,48.7855,48.8476,48.6259,48.6437,130281.0
2018-10-22 13:30:00,54.87,55.08,54.84,54.97,175919.0,48.6437,48.8298,48.6171,48.7323,175919.0
2018-10-22 14:00:00,54.95,55.0,54.89,54.91,127036.0,48.7146,48.7589,48.6614,48.6791,127036.0
2018-10-22 14:30:00,54.91,55.02,54.89,54.98,157324.0,48.6791,48.7766,48.6614,48.7412,157324.0
2018-10-22 15:00:00,54.99,55.15,54.95,55.11,323660.0,48.75,48.8919,48.7146,48.8564,323660.0
2018-10-22 15:30:00,55.12,55.12,54.8,54.87,594647.0,48.8653,48.8653,48.5816,48.6437,594647.0
2018-10-23 09:30:00,53.55,53.99,53.06,53.48,479062.0,47.4734,47.8635,47.039,47.4114,479062.0
2018-10-23 10:00:00,53.46,53.48,52.61,52.89,514635.0,47.3937,47.4114,46.6401,46.8883,514635.0
2018-10-23 10:30:00,52.89,53.09,52.77,53.02,271794.0,46.8883,47.0656,46.782,47.0036,271794.0
2018-10-23 11:00:00,53.01,53.43,52.96,53.33,211534.0,46.9947,47.3671,46.9504,47.2784,211534.0
2018-10-23 11:30:00,53.34,53.4,52.9,52.9,283609.0,47.2873,47.3405,46.8972,46.8972,283609.0
2018-10-23 12:00:00,52.9,53.23,52.9,53.15,361071.0,46.8972,47.1898,46.8972,47.1188,361071.0
2018-10-23 12:30:00,53.15,53.49,53.14,53.31,202061.0,47.1188,47.4203,47.11,47.2607,202061.0
2018-10-23 13:00:00,53.3,53.81,53.29,53.47,261825.0,47.2518,47.7039,47.2429,47.4025,261825.0
2018-10-23 13:30:00,53.48,53.54,53.2,53.22,206278.0,47.4114,47.4646,47.1632,47.1809,206278.0
2018-10-23 14:00:00,53.22,53.66,53.18,53.54,445477.0,47.1809,47.571,47.1454,47.4646,445477.0
2018-10-23 14:30:00,53.54,53.74,53.53,53.67,339840.0,47.4646,47.6419,47.4557,47.5798,339840.0
2018-10-23 15:00:00,53.67,53.72,53.45,53.49,379796.0,47.5798,47.6242,47.3848,47.4203,379796.0
2018-10-23 15:30:00,53.49,53.58,53.3,53.37,876674.0,47.4203,47.5,47.2518,47.3139,876674.0
2018-10-24 09:30:00,53.5,53.71,53.18,53.28,281750.0,47.4291,47.6153,47.1454,47.2341,281750.0
2018-10-24 10:00:00,53.29,53.29,52.78,52.83,175533.0,47.2429,47.2429,46.7908,46.8351,175533.0
2018-10-24 10:30:00,52.83,53.0,52.58,52.8,335703.0,46.8351,46.9859,46.6135,46.8086,335703.0
2018-10-24 11:00:00,52.8,52.87,52.51,52.63,312615.0,46.8086,46.8706,46.5515,46.6578,312615.0
2018-10-24 11:30:00,52.63,53.15,52.54,53.15,447505.0,46.6578,47.1188,46.5781,47.1188,447505.0
2018-10-24 12:00:00,53.15,53.42,53.01,53.27,423549.0,47.1188,47.3582,46.9947,47.2252,423549.0
2018-10-24 12:30:00,53.25,53.27,52.91,53.03,430017.0,47.2075,47.2252,46.9061,47.0125,430017.0
2018-10-24 13:00:00,53.03,53.07,52.56,52.59,206597.0,47.0125,47.0479,46.5958,46.6224,206597.0
2018-10-24 13:30:00,52.61,52.93,52.52,52.84,430835.0,46.6401,46.9238,46.5603,46.844,430835.0
2018-10-24 14:00:00,52.84,53.19,52.74,53.16,352655.0,46.844,47.1543,46.7554,47.1277,352655.0
2018-10-24 14:30:00,53.17,53.32,52.95,52.99,308573.0,47.1366,47.2695,46.9415,46.977,308573.0
2018-10-24 15:00:00,52.97,52.97,52.48,52.53,376340.0,46.9593,46.9593,46.5249,46.5692,376340.0
2018-10-24 15:30:00,52.54,52.58,51.88,52.02,750458.0,46.5781,46.6135,45.9929,46.1171,750458.0
2018-10-25 09:30:00,52.15,53.21,52.1,52.66,537580.0,46.2323,47.172,46.188,46.6844,537580.0
2018-10-25 10:00:00,52.68,53.42,52.64,53.29,382160.0,46.7022,47.3582,46.6667,47.2429,382160.0
2018-10-25 10:30:00,53.28,53.33,52.92,53.15,221439.0,47.2341,47.2784,46.9149,47.1188,221439.0
2018-10-25 11:00:00,53.19,53.29,52.69,53.28,288688.0,47.1543,47.2429,46.711,47.2341,288688.0
2018-10-25 11:30:00,53.25,53.27,52.87,52.93,113693.0,47.2075,47.2252,46.8706,46.9238,113693.0
2018-10-25 12:00:00,52.92,53.14,52.87,52.9,148846.0,46.9149,47.11,46.8706,46.8972,148846.0
2018-10-25 12:30:00,52.88,53.13,52.83,53.13,147349.0,46.8795,47.1011,46.8351,47.1011,147349.0
2018-10-25 13:00:00,53.13,53.47,53.01,53.41,211956.0,47.1011,47.4025,46.9947,47.3493,211956.0
2018-10-25 13:30:00,53.41,53.53,53.18,53.21,367838.0,47.3493,47.4557,47.1454,47.172,367838.0
2018-10-25 14:00:00,53.21,54.54,53.11,54.33,709890.0,47.172,48.3511,47.0834,48.1649,709890.0
2018-10-25 14:30:00,54.31,54.44,53.88,53.92,604197.0,48.1472,48.2625,47.766,47.8015,604197.0
2018-10-25 15:00:00,53.92,54.41,53.92,54.17,869989.0,47.8015,48.2359,47.8015,48.0231,869989.0
2018-10-25 15:30:00,54.17,54.49,54.02,54.34,1788904.0,48.0231,48.3068,47.8901,48.1738,1788904.0
2018-10-26 09:30:00,53.52,53.67,52.8,52.98,329500.0,47.4468,47.5798,46.8086,46.9681,329500.0
2018-10-26 10:00:00,52.94,53.08,52.64,52.66,488362.0,46.9327,47.0568,46.6667,46.6844,488362.0
2018-10-26 10:30:00,52.65,52.66,51.9,51.93,243024.0,46.6756,46.6844,46.0107,46.0373,243024.0
2018-10-26 11:00:00,51.93,53.01,51.72,52.97,590313.0,46.0373,46.9947,45.8511,46.9593,590313.0
2018-10-26 11:30:00,53.0,53.19,52.66,52.69,412983.0,46.9859,47.1543,46.6844,46.711,412983.0
2018-10-26 12:00:00,52.7,53.12,52.7,52.96,141192.0,46.7199,47.0922,46.7199,46.9504,141192.0
2018-10-26 12:30:00,52.95,53.32,52.81,53.03,214899.0,46.9415,47.2695,46.8174,47.0125,214899.0
2018-10-26 13:00:00,53.04,53.24,52.9,52.92,138919.0,47.0213,47.1986,46.8972,46.9149,138919.0
2018-10-26 13:30:00,52.91,52.98,52.7,52.92,111520.0,46.9061,46.9681,46.7199,46.9149,111520.0
2018-10-26 14:00:00,52.92,52.95,52.4,52.61,120384.0,46.9149,46.9415,46.4539,46.6401,120384.0
2018-10-26 14:30:00,52.57,52.68,52.1,52.17,116627.0,46.6047,46.7022,46.188,46.25,116627.0
2018-10-26 15:00:00,52.15,52.54,51.98,52.42,197727.0,46.2323,46.5781,46.0816,46.4717,197727.0
2018-10-26 15:30:00,52.41,52.59,52.22,52.37,569073.0,46.4628,46.6224,46.2944,46.4273,569073.0
2018-10-29 09:30:00,52.91,52.96,52.28,52.36,192061.0,46.9061,46.9504,46.3476,46.4185,192061.0
2018-10-29 10:00:00,52.39,52.67,52.15,52.17,158432.0,46.4451,46.6933,46.2323,46.25,158432.0
2018-10-29 10:30:00,52.19,52.23,51.81,51.82,317082.0,46.2678,46.3032,45.9309,45.9398,317082.0
2018-10-29 11:00:00,51.83,51.89,51.47,51.72,369849.0,45.9486,46.0018,45.6295,45.8511,369849.0
2018-10-29 11:30:00,51.71,51.76,51.59,51.61,231836.0,45.8422,45.8866,45.7359,45.7536,231836.0
2018-10-29 12:00:00,51.6,51.64,51.27,51.49,527173.0,45.7447,45.7802,45.4522,45.6472,527173.0
2018-10-29 12:30:00,51.5,51.76,51.41,51.65,482058.0,45.6561,45.8866,45.5763,45.789,482058.0
2018-10-29 13:00:00,51.65,51.99,51.64,51.75,311619.0,45.789,46.0905,45.7802,45.8777,311619.0
2018-10-29 13:30:00,51.75,52.16,51.73,51.97,256828.0,45.8777,46.2412,45.86,46.0727,256828.0
2018-10-29 14:00:00,51.97,51.97,51.52,51.62,311167.0,46.0727,46.0727,45.6738,45.7625,311167.0
2018-10-29 14:30:00,51.63,51.65,51.21,51.27,295081.0,45.7713,45.789,45.399,45.4522,295081.0
2018-10-29 15:00:00,51.27,51.27,50.53,50.59,482524.0,45.4522,45.4522,44.7961,44.8493,482524.0
2018-10-29 15:30:00,50.59,50.72,50.02,50.66,1115058.0,44.8493,44.9646,44.344,44.9114,1115058.0
2018-10-30 09:30:00,50.28,50.68,50.04,50.35,455400.0,44.5745,44.9291,44.3617,44.6366,455400.0
2018-10-30 10:00:00,50.33,50.43,49.69,49.8,709973.0,44.6188,44.7075,44.0515,44.149,709973.0
2018-10-30 10:30:00,49.8,49.84,49.39,49.45,549073.0,44.149,44.1844,43.7855,43.8387,549073.0
2018-10-30 11:00:00,49.46,49.7,49.28,49.68,401542.0,43.8476,44.0603,43.688,44.0426,401542.0
2018-10-30 11:30:00,49.7,50.26,49.67,50.16,414518.0,44.0603,44.5568,44.0337,44.4681,414518.0
2018-10-30 12:00:00,50.16,50.5,50.1,50.43,556538.0,44.4681,44.7695,44.4149,44.7075,556538.0
2018-10-30 12:30:00,50.43,50.79,50.34,50.49,194968.0,44.7075,45.0266,44.6277,44.7607,194968.0
2018-10-30 13:00:00,50.5,50.52,50.26,50.31,147513.0,44.7695,44.7873,44.5568,44.6011,147513.0
2018-10-30 13:30:00,50.28,50.46,50.13,50.43,181695.0,44.5745,44.7341,44.4415,44.7075,181695.0
2018-10-30 14:00:00,50.45,50.51,50.2,50.24,261675.0,44.7252,44.7784,44.5036,44.539,261675.0
2018-10-30 14:30:00,50.25,50.64,50.16,50.58,279986.0,44.5479,44.8937,44.4681,44.8405,279986.0
2018-10-30 15:00:00,50.58,51.02,50.49,50.82,499454.0,44.8405,45.2305,44.7607,45.0532,499454.0
2018-10-30 15:30:00,50.83,50.92,50.69,50.89,688181.0,45.0621,45.1419,44.938,45.1153,688181.0
2018-10-31 09:30:00,51.92,52.44,51.31,51.57,400436.0,46.0284,46.4894,45.4876,45.7181,400436.0
2018-10-31 10:00:00,51.62,51.65,50.74,51.05,309048.0,45.7625,45.789,44.9823,45.2571,309048.0
2018-10-31 10:30:00,51.06,51.25,50.76,50.85,281350.0,45.266,45.4344,45.0,45.0798,281350.0
2018-10-31 11:00:00,50.86,51.04,50.62,50.75,433666.0,45.0887,45.2483,44.8759,44.9912,433666.0
2018-10-31 11:30:00,50.73,50.88,50.53,50.64,167281.0,44.9734,45.1064,44.7961,44.8937,167281.0
2018-10-31 12:00:00,50.65,50.68,50.4,50.43,270187.0,44.9025,44.9291,44.6809,44.7075,270187.0
2018-10-31 12:30:00,50.44,50.61,50.38,50.58,397091.0,44.7164,44.8671,44.6632,44.8405,397091.0
2018-10-31 13:00:00,50.58,51.03,50.56,50.89,248305.0,44.8405,45.2394,44.8227,45.1153,248305.0
2018-10-31 13:30:00,50.9,51.16,50.86,51.14,222409.0,45.1242,45.3546,45.0887,45.3369,222409.0
2018-10-31 14:00:00,51.15,51.32,51.08,51.16,225141.0,45.3458,45.4965,45.2837,45.3546,225141.0
2018-10-31 14:30:00,51.14,51.43,51.11,51.41,271186.0,45.3369,45.594,45.3103,45.5763,271186.0
2018-10-31 15:00:00,51.41,51.77,51.23,51.24,483088.0,45.5763,45.8954,45.4167,45.4256,483088.0
2018-10-31 15:30:00,51.23,51.29,50.99,51.03,907040.0,45.4167,45.4699,45.2039,45.2394,907040.0
2018-11-01 09:30:00,51.3,52.03,51.14,52.0,389965.0,45.4788,46.1259,45.3369,46.0993,389965.0
2018-11-01 10:00:00,51.99,53.67,51.9,53.57,887258.0,46.0905,47.5798,46.0107,47.4912,887258.0
2018-11-01 10:30:00,53.58,54.0,53.52,53.92,504766.0,47.5,47.8724,47.4468,47.8015,504766.0
2018-11-01 11:00:00,53.91,54.5,53.72,54.48,431678.0,47.7926,48.3156,47.6242,48.2979,431678.0
2018-11-01 11:30:00,54.48,55.14,54.46,54.98,825171.0,48.2979,48.883,48.2802,48.7412,825171.0
2018-11-01 12:00:00,54.97,55.85,54.89,55.81,759829.0,48.7323,49.5125,48.6614,49.477,759829.0
2018-11-01 12:30:00,55.82,55.83,55.32,55.76,574760.0,49.4859,49.4947,49.0426,49.4327,574760.0
2018-11-01 13:00:00,55.76,56.16,55.76,56.11,515082.0,49.4327,49.7873,49.4327,49.743,515082.0
2018-11-01 13:30:00,56.11,56.36,56.01,56.28,527096.0,49.743,49.9646,49.6543,49.8937,527096.0
2018-11-01 14:00:00,56.28,56.76,56.22,56.76,658746.0,49.8937,50.3192,49.8405,50.3192,658746.0
2018-11-01 14:30:00,56.77,57.43,56.72,57.39,1189787.0,50.3281,50.9132,50.2837,50.8777,1189787.0
2018-11-01 15:00:00,57.38,57.45,56.75,56.98,1676830.0,50.8688,50.9309,50.3103,50.5142,1676830.0
2018-11-01 15:30:00,56.97,57.32,56.9,57.07,2067623.0,50.5054,50.8156,50.4433,50.594,2067623.0
2018-11-02 09:30:00,57.57,57.89,56.41,57.55,1102813.0,51.0373,51.321,50.0089,51.0195,1102813.0
2018-11-02 10:00:00,57.58,57.61,56.75,57.16,455751.0,51.0461,51.0727,50.3103,50.6738,455751.0
2018-11-02 10:30:00,57.16,57.21,56.49,56.82,548799.0,50.6738,50.7181,50.0798,50.3724,548799.0
2018-11-02 11:00:00,56.83,56.89,56.06,56.27,374333.0,50.3812,50.4344,49.6986,49.8848,374333.0
2018-11-02 11:30:00,56.3,56.62,55.89,56.11,541879.0,49.9114,50.1951,49.5479,49.743,541879.0
2018-11-02 12:00:00,56.11,56.26,55.95,56.1,290907.0,49.743,49.8759,49.6011,49.7341,290907.0
2018-11-02 12:30:00,56.1,56.12,55.59,55.62,388779.0,49.7341,49.7518,49.282,49.3086,388779.0
2018-11-02 13:00:00,55.62,56.05,55.58,55.95,271460.0,49.3086,49.6898,49.2731,49.6011,271460.0
2018-11-02 13:30:00,55.93,55.93,55.61,55.92,195093.0,49.5834,49.5834,49.2997,49.5745,195093.0
2018-11-02 14:00:00,55.92,56.1,55.49,56.09,374276.0,49.5745,49.7341,49.1933,49.7252,374276.0
2018-11-02 14:30:00,56.1,56.44,56.05,56.33,444554.0,49.7341,50.0355,49.6898,49.938,444554.0
2018-11-02 15:00:00,56.35,56.54,56.19,56.39,362008.0,49.9557,50.1242,49.8139,49.9912,362008.0
2018-11-02 15:30:00,56.39,56.51,56.18,56.24,723445.0,49.9912,50.0976,49.805,49.8582,723445.0
2018-11-05 09:30:00,55.87,56.25,55.28,55.47,210618.0,49.5302,49.8671,49.0071,49.1756,210618.0
2018-11-05 10:00:00,55.49,55.6,55.14,55.45,123088.0,49.1933,49.2908,48.883,49.1578,123088.0
2018-11-05 10:30:00,55.48,55.57,55.12,55.48,123064.0,49.1844,49.2642,48.8653,49.1844,123064.0
2018-11-05 11:00:00,55.46,55.54,55.14,55.16,206522.0,49.1667,49.2376,48.883,48.9008,206522.0
2018-11-05 11:30:00,55.15,55.22,54.81,54.96,141605.0,48.8919,48.9539,48.5905,48.7234,141605.0
2018-11-05 12:00:00,54.97,55.15,54.88,54.96,180115.0,48.7323,48.8919,48.6525,48.7234,180115.0
2018-11-05 12:30:00,54.92,55.01,54.75,54.77,141426.0,48.688,48.7678,48.5373,48.555,141426.0
2018-11-05 13:00:00,54.77,54.8,54.65,54.68,165087.0,48.555,48.5816,48.4486,48.4752,165087.0
2018-11-05 13:30:00,54.67,54.86,54.65,54.71,174962.0,48.4664,48.6348,48.4486,48.5018,174962.0
2018-11-05 14:00:00,54.71,54.91,54.65,54.91,205633.0,48.5018,48.6791,48.4486,48.6791,205633.0
2018-11-05 14:30:00,54.9,55.16,54.84,55.1,172610.0,48.6703,48.9008,48.6171,48.8476,172610.0
2018-11-05 15:00:00,55.1,55.26,54.92,54.96,586193.0,48.8476,48.9894,48.688,48.7234,586193.0
2018-11-05 15:30:00,54.95,55.14,54.83,55.12,492350.0,48.7146,48.883,48.6082,48.8653,492350.0
2018-11-06 09:30:00,54.93,55.54,54.87,55.07,303787.0,48.6969,49.2376,48.6437,48.821,303787.0
2018-11-06 10:00:00,55.04,55.09,54.76,54.86,187056.0,48.7944,48.8387,48.5461,48.6348,187056.0
2018-11-06 10:30:00,54.87,54.96,54.7,54.74,170392.0,48.6437,48.7234,48.493,48.5284,170392.0
2018-11-06 11:00:00,54.8,54.81,54.47,54.49,215755.0,48.5816,48.5905,48.289,48.3068,215755.0
2018-11-06 11:30:00,54.49,54.52,54.28,54.44,304156.0,48.3068,48.3334,48.1206,48.2625,304156.0
2018-11-06 12:00:00,54.45,55.12,54.45,54.79,278948.0,48.2713,48.8653,48.2713,48.5727,278948.0
2018-11-06 12:30:00,54.79,55.39,54.79,55.26,330273.0,48.5727,49.1047,48.5727,48.9894,330273.0
2018-11-06 13:00:00,55.27,55.41,55.26,55.32,176440.0,48.9983,49.1224,48.9894,49.0426,176440.0
2018-11-06 13:30:00,55.31,55.55,55.26,55.37,294158.0,49.0337,49.2465,48.9894,49.0869,294158.0
2018-11-06 14:00:00,55.34,55.34,54.98,55.01,203050.0,49.0603,49.0603,48.7412,48.7678,203050.0
2018-11-06 14:30:00,55.01,55.24,54.97,55.2,172009.0,48.7678,48.9717,48.7323,48.9362,172009.0
2018-11-06 15:00:00,55.2,55.38,55.09,55.36,259415.0,48.9362,49.0958,48.8387,49.0781,259415.0
2018-11-06 15:30:00,55.37,55.5,55.25,55.42,923044.0,49.0869,49.2022,48.9805,49.1312,923044.0
2018-11-07 09:30:00,55.9,56.27,55.27,55.41,387291.0,49.5568,49.8848,48.9983,49.1224,387291.0
2018-11-07 10:00:00,55.41,55.93,55.41,55.82,583822.0,49.1224,49.5834,49.1224,49.4859,583822.0
2018-11-07 10:30:00,55.79,56.39,55.75,56.24,374110.0,49.4593,49.9912,49.4238,49.8582,374110.0
2018-11-07 11:00:00,56.25,56.38,56.11,56.12,348064.0,49.8671,49.9823,49.743,49.7518,348064.0
2018-11-07 11:30:00,56.12,56.14,55.8,56.12,147888.0,49.7518,49.7695,49.4681,49.7518,147888.0
2018-11-07 12:00:00,56.1,56.13,55.75,55.85,149579.0,49.7341,49.7607,49.4238,49.5125,149579.0
2018-11-07 12:30:00,55.85,55.94,55.75,55.9,117729.0,49.5125,49.5922,49.4238,49.5568,117729.0
2018-11-07 13:00:00,55.9,55.94,55.82,55.83,104111.0,49.5568,49.5922,49.4859,49.4947,104111.0
2018-11-07 13:30:00,55.84,55.84,55.53,55.66,294626.0,49.5036,49.5036,49.2288,49.344,294626.0
2018-11-07 14:00:00,55.66,56.0,55.64,55.96,124401.0,49.344,49.6454,49.3263,49.61,124401.0
2018-11-07 14:30:00,55.95,56.19,55.88,56.11,206218.0,49.6011,49.8139,49.5391,49.743,206218.0
2018-11-07 15:00:00,56.1,56.56,56.09,56.52,510458.0,49.7341,50.1419,49.7252,50.1064,510458.0
2018-11-07 15:30:00,56.52,56.88,56.35,56.58,1120536.0,50.1064,50.4256,49.9557,50.1596,1120536.0
2018-11-08 09:30:00,53.75,54.28,52.8,54.11,1418017.0,47.6508,48.1206,46.8086,47.9699,1418017.0
2018-11-08 10:00:00,54.1,54.16,53.65,53.98,476223.0,47.961,48.0142,47.5621,47.8547,476223.0
2018-11-08 10:30:00,53.98,54.36,53.81,53.93,513261.0,47.8547,48.1915,47.7039,47.8103,513261.0
2018-11-08 11:00:00,53.93,54.15,53.73,53.82,456321.0,47.8103,48.0054,47.633,47.7128,456321.0
2018-11-08 11:30:00,53.81,54.37,53.81,54.09,488815.0,47.7039,48.2004,47.7039,47.9522,488815.0
2018-11-08 12:00:00,54.1,54.13,53.89,53.95,316852.0,47.961,47.9876,47.7749,47.8281,316852.0
2018-11-08 12:30:00,53.95,54.17,53.94,54.04,272310.0,47.8281,48.0231,47.8192,47.9078,272310.0
2018-11-08 13:00:00,54.04,54.18,53.78,53.78,246271.0,47.9078,48.032,47.6773,47.6773,246271.0
2018-11-08 13:30:00,53.77,53.95,53.7,53.87,244099.0,47.6685,47.8281,47.6064,47.7571,244099.0
2018-11-08 14:00:00,53.87,54.09,53.81,53.81,337373.0,47.7571,47.9522,47.7039,47.7039,337373.0
2018-11-08 14:30:00,53.81,53.83,53.57,53.57,582451.0,47.7039,47.7217,47.4912,47.4912,582451.0
2018-11-08 15:00:00,53.57,53.67,53.43,53.57,513317.0,47.4912,47.5798,47.3671,47.4912,513317.0
2018-11-08 15:30:00,53.56,53.72,53.47,53.69,898567.0,47.4823,47.6242,47.4025,47.5976,898567.0
2018-11-09 09:30:00,53.55,53.82,52.43,52.53,435371.0,47.4734,47.7128,46.4805,46.5692,435371.0
2018-11-09 10:00:00,52.54,52.56,51.92,52.27,309882.0,46.5781,46.5958,46.0284,46.3387,309882.0
2018-11-09 10:30:00,52.25,52.44,52.17,52.33,238602.0,46.321,46.4894,46.25,46.3919,238602.0
2018-11-09 11:00:00,52.34,52.44,51.86,51.95,190788.0,46.4007,46.4894,45.9752,46.055,190788.0
2018-11-09 11:30:00,51.94,52.21,51.93,52.04,261824.0,46.0461,46.2855,46.0373,46.1348,261824.0
2018-11-09 12:00:00,52.04,52.38,52.02,52.36,189693.0,46.1348,46.4362,46.1171,46.4185,189693.0
2018-11-09 12:30:00,52.35,52.75,52.31,52.66,228619.0,46.4096,46.7642,46.3742,46.6844,228619.0
2018-11-09 13:00:00,52.66,52.78,52.5,52.55,241443.0,46.6844,46.7908,46.5426,46.5869,241443.0
2018-11-09 13:30:00,52.55,52.58,52.18,52.21,228748.0,46.5869,46.6135,46.2589,46.2855,228748.0
2018-11-09 14:00:00,52.21,52.27,51.91,52.03,198369.0,46.2855,46.3387,46.0195,46.1259,198369.0
2018-11-09 14:30:00,52.03,52.31,52.03,52.16,207716.0,46.1259,46.3742,46.1259,46.2412,207716.0
2018-11-09 15:00:00,52.17,52.36,52.09,52.29,281927.0,46.25,46.4185,46.1791,46.3564,281927.0
2018-11-09 15:30:00,52.28,52.36,52.04,52.08,593850.0,46.3476,46.4185,46.1348,46.1703,593850.0
2018-11-12 09:30:00,51.98,52.43,51.45,51.59,205800.0,46.0816,46.4805,45.6117,45.7359,205800.0
2018-11-12 10:00:00,51.57,52.47,51.34,52.33,297445.0,45.7181,46.516,45.5142,46.3919,297445.0
2018-11-12 10:30:00,52.31,52.39,51.77,51.78,177769.0,46.3742,46.4451,45.8954,45.9043,177769.0
2018-11-12 11:00:00,51.77,51.92,51.44,51.46,179032.0,45.8954,46.0284,45.6029,45.6206,179032.0
2018-11-12 11:30:00,51.45,51.61,51.41,51.55,234170.0,45.6117,45.7536,45.5763,45.7004,234170.0
2018-11-12 12:00:00,51.55,51.84,51.52,51.58,263870.0,45.7004,45.9575,45.6738,45.727,263870.0
2018-11-12 12:30:00,51.58,51.68,51.42,51.52,152886.0,45.727,45.8156,45.5851,45.6738,152886.0
2018-11-12 13:00:00,51.56,51.58,51.45,51.5,154223.0,45.7093,45.727,45.6117,45.6561,154223.0
2018-11-12 13:30:00,51.49,51.63,51.48,51.58,192290.0,45.6472,45.7713,45.6383,45.727,192290.0
2018-11-12 14:00:00,51.59,51.66,51.33,51.35,118311.0,45.7359,45.7979,45.5054,45.5231,118311.0
2018-11-12 14:30:00,51.35,51.43,51.07,51.2,368048.0,45.5231,45.594,45.2749,45.3901,368048.0
2018-11-12 15:00:00,51.19,51.27,51.05,51.25,286025.0,45.3812,45.4522,45.2571,45.4344,286025.0
2018-11-12 15:30:00,51.25,51.25,50.82,50.98,696560.0,45.4344,45.4344,45.0532,45.1951,696560.0
2018-11-13 09:30:00,51.63,52.29,51.56,51.7,719733.0,45.7713,46.3564,45.7093,45.8334,719733.0
2018-11-13 10:00:00,51.67,52.04,51.34,51.47,386815.0,45.8068,46.1348,45.5142,45.6295,386815.0
2018-11-13 10:30:00,51.46,51.95,51.44,51.86,473248.0,45.6206,46.055,45.6029,45.9752,473248.0
2018-11-13 11:00:00,51.85,52.8,51.81,52.51,712569.0,45.9664,46.8086,45.9309,46.5515,712569.0
2018-11-13 11:30:00,52.51,53.0,52.43,52.55,365568.0,46.5515,46.9859,46.4805,46.5869,365568.0
2018-11-13 12:00:00,52.54,52.68,52.25,52.35,291635.0,46.5781,46.7022,46.321,46.4096,291635.0
2018-11-13 12:30:00,52.35,52.53,52.07,52.12,577823.0,46.4096,46.5692,46.1614,46.2057,577823.0
2018-11-13 13:00:00,52.13,52.28,51.93,52.09,197403.0,46.2146,46.3476,46.0373,46.1791,197403.0
2018-11-13 13:30:00,52.1,52.4,52.02,52.02,193123.0,46.188,46.4539,46.1171,46.1171,193123.0
2018-11-13 14:00:00,52.01,52.09,51.68,51.82,218298.0,46.1082,46.1791,45.8156,45.9398,218298.0
2018-11-13 14:30:00,51.83,51.98,51.68,51.75,282132.0,45.9486,46.0816,45.8156,45.8777,282132.0
2018-11-13 15:00:00,51.74,51.97,51.62,51.73,287440.0,45.8688,46.0727,45.7625,45.86,287440.0
2018-11-13 15:30:00,51.72,51.85,51.52,51.55,1003799.0,45.8511,45.9664,45.6738,45.7004,1003799.0
2018-11-14 09:30:00,52.04,52.95,52.03,52.9,256421.0,46.1348,46.9415,46.1259,46.8972,256421.0
2018-11-14 10:00:00,52.9,52.92,52.24,52.45,549579.0,46.8972,46.9149,46.3121,46.4983,549579.0
2018-11-14 10:30:00,52.44,52.67,52.28,52.5,260857.0,46.4894,46.6933,46.3476,46.5426,260857.0
2018-11-14 11:00:00,52.52,52.58,52.09,52.15,242036.0,46.5603,46.6135,46.1791,46.2323,242036.0
2018-11-14 11:30:00,52.19,52.48,51.93,52.42,221423.0,46.2678,46.5249,46.0373,46.4717,221423.0
2018-11-14 12:00:00,52.42,52.93,52.4,52.84,295750.0,46.4717,46.9238,46.4539,46.844,295750.0
2018-11-14 12:30:00,52.83,52.85,52.5,52.56,344608.0,46.8351,46.8529,46.5426,46.5958,344608.0
2018-11-14 13:00:00,52.57,52.65,52.17,52.43,279656.0,46.6047,46.6756,46.25,46.4805,279656.0
2018-11-14 13:30:00,52.43,52.47,51.99,52.3,210068.0,46.4805,46.516,46.0905,46.3653,210068.0
2018-11-14 14:00:00,52.3,52.66,52.03,52.56,229522.0,46.3653,46.6844,46.1259,46.5958,229522.0
2018-11-14 14:30:00,52.56,52.86,52.37,52.84,261050.0,46.5958,46.8617,46.4273,46.844,261050.0
2018-11-14 15:00:00,52.84,53.01,52.72,52.96,334068.0,46.844,46.9947,46.7376,46.9504,334068.0
2018-11-14 15:30:00,52.95,52.98,52.31,52.46,570736.0,46.9415,46.9681,46.3742,46.5071,570736.0
2018-11-15 09:30:00,52.76,53.73,52.55,52.99,784785.0,46.7731,47.633,46.5869,46.977,784785.0
2018-11-15 10:00:00,52.99,53.22,52.79,52.91,281620.0,46.977,47.1809,46.7997,46.9061,281620.0
2018-11-15 10:30:00,52.94,52.94,52.23,52.61,333203.0,46.9327,46.9327,46.3032,46.6401,333203.0
2018-11-15 11:00:00,52.61,52.83,52.44,52.71,220185.0,46.6401,46.8351,46.4894,46.7288,220185.0
2018-11-15 11:30:00,52.71,53.02,52.67,52.88,215076.0,46.7288,47.0036,46.6933,46.8795,215076.0
2018-11-15 12:00:00,52.9,52.93,52.56,52.72,152027.0,46.8972,46.9238,46.5958,46.7376,152027.0
2018-11-15 12:30:00,52.76,52.86,52.58,52.6,86559.0,46.7731,46.8617,46.6135,46.6312,86559.0
2018-11-15 13:00:00,52.6,53.4,52.45,53.2,401590.0,46.6312,47.3405,46.4983,47.1632,401590.0
2018-11-15 13:30:00,53.22,53.66,53.06,53.66,414676.0,47.1809,47.571,47.039,47.571,414676.0
2018-11-15 14:00:00,53.67,53.99,53.46,53.7,684547.0,47.5798,47.8635,47.3937,47.6064,684547.0
2018-11-15 14:30:00,53.7,53.89,53.62,53.65,250807.0,47.6064,47.7749,47.5355,47.5621,250807.0
2018-11-15 15:00:00,53.65,53.72,53.2,53.35,365687.0,47.5621,47.6242,47.1632,47.2961,365687.0
2018-11-15 15:30:00,53.34,53.74,53.34,53.74,804848.0,47.2873,47.6419,47.2873,47.6419,804848.0
2018-11-16 09:30:00,53.22,53.5,52.81,53.05,265618.0,47.1809,47.4291,46.8174,47.0302,265618.0
2018-11-16 10:00:00,53.07,53.26,52.82,53.26,258548.0,47.0479,47.2164,46.8263,47.2164,258548.0
2018-11-16 10:30:00,53.26,53.61,53.25,53.49,593959.0,47.2164,47.5266,47.2075,47.4203,593959.0
2018-11-16 11:00:00,53.49,53.62,53.2,53.22,752276.0,47.4203,47.5355,47.1632,47.1809,752276.0
2018-11-16 11:30:00,53.21,53.36,53.05,53.23,171918.0,47.172,47.305,47.0302,47.1898,171918.0
2018-11-16 12:00:00,53.22,53.38,53.02,53.25,202052.0,47.1809,47.3227,47.0036,47.2075,202052.0
2018-11-16 12:30:00,53.25,54.23,53.16,53.78,578830.0,47.2075,48.0763,47.1277,47.6773,578830.0
2018-11-16 13:00:00,53.8,53.81,53.5,53.5,280986.0,47.6951,47.7039,47.4291,47.4291,280986.0
2018-11-16 13:30:00,53.47,53.59,53.27,53.56,278241.0,47.4025,47.5089,47.2252,47.4823,278241.0
2018-11-16 14:00:00,53.56,53.82,53.56,53.79,183800.0,47.4823,47.7128,47.4823,47.6862,183800.0
2018-11-16 14:30:00,53.78,53.85,53.71,53.78,493143.0,47.6773,47.7394,47.6153,47.6773,493143.0
2018-11-16 15:00:00,53.79,54.07,53.76,54.0,346030.0,47.6862,47.9344,47.6596,47.8724,346030.0
2018-11-16 15:30:00,54.0,54.05,53.71,53.84,672628.0,47.8724,47.9167,47.6153,47.7305,672628.0
2018-11-19 09:30:00,53.88,54.05,53.18,53.41,213263.0,47.766,47.9167,47.1454,47.3493,213263.0
2018-11-19 10:00:00,53.44,53.45,52.25,52.35,209920.0,47.3759,47.3848,46.321,46.4096,209920.0
2018-11-19 10:30:00,52.32,52.82,52.3,52.68,259526.0,46.383,46.8263,46.3653,46.7022,259526.0
2018-11-19 11:00:00,52.74,52.79,52.02,52.08,280326.0,46.7554,46.7997,46.1171,46.1703,280326.0
2018-11-19 11:30:00,52.07,52.19,51.43,51.46,331526.0,46.1614,46.2678,45.594,45.6206,331526.0
2018-11-19 12:00:00,51.44,51.69,51.38,51.63,215336.0,45.6029,45.8245,45.5497,45.7713,215336.0
2018-11-19 12:30:00,51.56,51.85,51.4,51.5,262617.0,45.7093,45.9664,45.5674,45.6561,262617.0
2018-11-19 13:00:00,51.48,51.5,51.02,51.05,226778.0,45.6383,45.6561,45.2305,45.2571,226778.0
2018-11-19 13:30:00,51.05,51.1,50.58,50.58,321540.0,45.2571,45.3015,44.8405,44.8405,321540.0
2018-11-19 14:00:00,50.59,50.65,50.26,50.47,358366.0,44.8493,44.9025,44.5568,44.7429,358366.0
2018-11-19 14:30:00,50.45,50.81,50.3,50.65,345285.0,44.7252,45.0444,44.5922,44.9025,345285.0
2018-11-19 15:00:00,50.63,50.81,50.5,50.56,400214.0,44.8848,45.0444,44.7695,44.8227,400214.0
2018-11-19 15:30:00,50.56,50.58,50.21,50.44,941507.0,44.8227,44.8405,44.5125,44.7164,941507.0
2018-11-20 09:30:00,49.4,50.25,49.39,49.48,452255.0,43.7944,44.5479,43.7855,43.8653,452255.0
2018-11-20 10:00:00,49.47,49.63,48.64,49.5,508789.0,43.8564,43.9983,43.1206,43.883,508789.0
2018-11-20 10:30:00,49.49,49.9,49.33,49.89,228661.0,43.8742,44.2376,43.7323,44.2288,228661.0
2018-11-20 11:00:00,49.89,50.02,49.53,49.54,277355.0,44.2288,44.344,43.9096,43.9185,277355.0
2018-11-20 11:30:00,49.57,49.99,49.5,49.9,206779.0,43.9451,44.3174,43.883,44.2376,206779.0
2018-11-20 12:00:00,49.91,50.37,49.79,50.36,331542.0,44.2465,44.6543,44.1401,44.6454,331542.0
2018-11-20 12:30:00,50.36,50.63,49.99,50.02,762387.0,44.6454,44.8848,44.3174,44.344,762387.0
2018-11-20 13:00:00,50.02,50.33,50.02,50.25,398305.0,44.344,44.6188,44.344,44.5479,398305.0
2018-11-20 13:30:00,50.25,50.55,50.17,50.17,559693.0,44.5479,44.8139,44.477,44.477,559693.0
2018-11-20 14:00:00,50.16,50.32,49.99,50.05,285269.0,44.4681,44.61,44.3174,44.3706,285269.0
2018-11-20 14:30:00,50.05,50.44,50.05,50.4,332025.0,44.3706,44.7164,44.3706,44.6809,332025.0
2018-11-20 15:00:00,50.42,50.69,50.05,50.61,556339.0,44.6986,44.938,44.3706,44.8671,556339.0
2018-11-20 15:30:00,50.62,50.71,50.3,50.33,633745.0,44.8759,44.9557,44.5922,44.6188,633745.0
2018-11-21 09:30:00,51.24,52.55,51.02,51.97,610150.0,45.4256,46.5869,45.2305,46.0727,610150.0
2018-11-21 10:00:00,51.97,52.71,51.93,52.51,402912.0,46.0727,46.7288,46.0373,46.5515,402912.0
2018-11-21 10:30:00,52.49,52.79,52.34,52.51,281474.0,46.5337,46.7997,46.4007,46.5515,281474.0
2018-11-21 11:00:00,52.51,52.88,52.36,52.74,168208.0,46.5515,46.8795,46.4185,46.7554,168208.0
2018-11-21 11:30:00,52.72,52.84,52.6,52.65,102692.0,46.7376,46.844,46.6312,46.6756,102692.0
2018-11-21 12:00:00,52.65,52.65,52.42,52.55,91319.0,46.6756,46.6756,46.4717,46.5869,91319.0
2018-11-21 12:30:00,52.55,52.61,52.32,52.35,114717.0,46.5869,46.6401,46.383,46.4096,114717.0
2018-11-21 13:00:00,52.35,52.39,52.16,52.17,112674.0,46.4096,46.4451,46.2412,46.25,112674.0
2018-11-21 13:30:00,52.18,52.53,52.06,52.52,203923.0,46.2589,46.5692,46.1525,46.5603,203923.0
2018-11-21 14:00:00,52.52,52.52,52.29,52.43,109921.0,46.5603,46.5603,46.3564,46.4805,109921.0
2018-11-21 14:30:00,52.43,52.47,52.25,52.26,128966.0,46.4805,46.516,46.321,46.3298,128966.0
2018-11-21 15:00:00,52.26,52.36,52.2,52.26,114108.0,46.3298,46.4185,46.2766,46.3298,114108.0
2018-11-21 15:30:00,52.25,52.25,51.97,51.97,433363.0,46.321,46.321,46.0727,46.0727,433363.0
2018-11-23 09:30:00,51.56,51.68,51.24,51.47,133515.0,45.7093,45.8156,45.4256,45.6295,133515.0
2018-11-23 10:00:00,51.47,51.58,50.9,50.92,132961.0,45.6295,45.727,45.1242,45.1419,132961.0
2018-11-23 10:30:00,50.91,51.27,50.86,51.02,143183.0,45.133,45.4522,45.0887,45.2305,143183.0
2018-11-23 11:00:00,50.98,51.38,50.98,51.25,104286.0,45.1951,45.5497,45.1951,45.4344,104286.0
2018-11-23 11:30:00,51.26,51.26,50.86,50.89,167637.0,45.4433,45.4433,45.0887,45.1153,167637.0
2018-11-23 12:00:00,50.88,51.1,50.86,50.95,147674.0,45.1064,45.3015,45.0887,45.1685,147674.0
2018-11-23 12:30:00,50.95,51.08,50.64,50.7,353669.0,45.1685,45.2837,44.8937,44.9468,353669.0
2018-11-26 09:30:00,51.97,53.44,51.92,53.07,801515.0,46.0727,47.3759,46.0284,47.0479,801515.0
2018-11-26 10:00:00,53.06,54.08,53.0,54.03,919873.0,47.039,47.9433,46.9859,47.899,919873.0
2018-11-26 10:30:00,54.03,54.42,53.96,54.37,829647.0,47.899,48.2447,47.8369,48.2004,829647.0
2018-11-26 11:00:00,54.39,54.42,53.34,53.35,420801.0,48.2181,48.2447,47.2873,47.2961,420801.0
2018-11-26 11:30:00,53.35,53.58,53.24,53.41,226695.0,47.2961,47.5,47.1986,47.3493,226695.0
2018-11-26 12:00:00,53.41,53.7,53.39,53.54,196675.0,47.3493,47.6064,47.3316,47.4646,196675.0
2018-11-26 12:30:00,53.53,53.73,53.29,53.72,132515.0,47.4557,47.633,47.2429,47.6242,132515.0
2018-11-26 13:00:00,53.72,54.05,53.65,53.95,260958.0,47.6242,47.9167,47.5621,47.8281,260958.0
2018-11-26 13:30:00,53.96,54.11,53.82,54.09,140851.0,47.8369,47.9699,47.7128,47.9522,140851.0
2018-11-26 14:00:00,54.09,54.53,53.99,54.5,374581.0,47.9522,48.3422,47.8635,48.3156,374581.0
2018-11-26 14:30:00,54.5,54.56,54.17,54.36,251852.0,48.3156,48.3688,48.0231,48.1915,251852.0
2018-11-26 15:00:00,54.36,54.44,54.23,54.41,197390.0,48.1915,48.2625,48.0763,48.2359,197390.0
2018-11-26 15:30:00,54.42,54.67,54.41,54.44,847577.0,48.2447,48.4664,48.2359,48.2625,847577.0
2018-11-27 09:30:00,53.83,54.22,52.9,53.78,525705.0,47.7217,48.0674,46.8972,47.6773,525705.0
2018-11-27 10:00:00,53.79,54.36,53.72,53.83,421228.0,47.6862,48.1915,47.6242,47.7217,421228.0
2018-11-27 10:30:00,53.84,54.19,53.59,54.14,286660.0,47.7305,48.0408,47.5089,47.9965,286660.0
2018-11-27 11:00:00,54.12,54.31,53.67,53.92,251196.0,47.9788,48.1472,47.5798,47.8015,251196.0
2018-11-27 11:30:00,53.92,54.31,53.83,54.26,183122.0,47.8015,48.1472,47.7217,48.1029,183122.0
2018-11-27 12:00:00,54.25,54.28,53.75,53.78,189968.0,48.094,48.1206,47.6508,47.6773,189968.0
2018-11-27 12:30:00,53.77,53.95,53.53,53.56,185039.0,47.6685,47.8281,47.4557,47.4823,185039.0
2018-11-27 13:00:00,53.56,53.78,53.28,53.68,229100.0,47.4823,47.6773,47.2341,47.5887,229100.0
2018-11-27 13:30:00,53.71,53.87,53.62,53.72,135330.0,47.6153,47.7571,47.5355,47.6242,135330.0
2018-11-27 14:00:00,53.75,53.97,53.68,53.88,193817.0,47.6508,47.8458,47.5887,47.766,193817.0
2018-11-27 14:30:00,53.89,54.07,53.77,53.82,300652.0,47.7749,47.9344,47.6685,47.7128,300652.0
2018-11-27 15:00:00,53.82,54.14,53.78,54.11,394577.0,47.7128,47.9965,47.6773,47.9699,394577.0
2018-11-27 15:30:00,54.11,54.42,53.98,54.11,790706.0,47.9699,48.2447,47.8547,47.9699,790706.0
2018-11-28 09:30:00,54.85,54.95,53.64,53.95,312024.0,48.6259,48.7146,47.5532,47.8281,312024.0
2018-11-28 10:00:00,53.95,53.99,53.3,53.5,242047.0,47.8281,47.8635,47.2518,47.4291,242047.0
2018-11-28 10:30:00,53.48,53.73,53.36,53.72,297782.0,47.4114,47.633,47.305,47.6242,297782.0
2018-11-28 11:00:00,53.71,54.47,53.71,54.47,255543.0,47.6153,48.289,47.6153,48.289,255543.0
2018-11-28 11:30:00,54.45,54.53,54.18,54.43,187862.0,48.2713,48.3422,48.032,48.2536,187862.0
2018-11-28 12:00:00,54.44,55.22,54.44,55.08,359639.0,48.2625,48.9539,48.2625,48.8298,359639.0
2018-11-28 12:30:00,55.08,55.19,54.99,55.02,209845.0,48.8298,48.9273,48.75,48.7766,209845.0
2018-11-28 13:00:00,55.02,55.24,55.0,55.19,230130.0,48.7766,48.9717,48.7589,48.9273,230130.0
2018-11-28 13:30:00,55.2,55.37,55.12,55.17,110444.0,48.9362,49.0869,48.8653,48.9096,110444.0
2018-11-28 14:00:00,55.17,55.24,54.99,55.0,195984.0,48.9096,48.9717,48.75,48.7589,195984.0
2018-11-28 14:30:00,55.01,55.1,54.76,54.83,305626.0,48.7678,48.8476,48.5461,48.6082,305626.0
2018-11-28 15:00:00,54.84,55.15,54.82,55.06,258428.0,48.6171,48.8919,48.5993,48.8121,258428.0
2018-11-28 15:30:00,55.06,55.24,55.01,55.16,428561.0,48.8121,48.9717,48.7678,48.9008,428561.0
2018-11-29 09:30:00,54.76,54.98,54.11,54.41,272643.0,48.5461,48.7412,47.9699,48.2359,272643.0
2018-11-29 10:00:00,54.43,54.43,53.61,53.61,377280.0,48.2536,48.2536,47.5266,47.5266,377280.0
2018-11-29 10:30:00,53.64,54.16,53.57,53.62,174932.0,47.5532,48.0142,47.4912,47.5355,174932.0
2018-11-29 11:00:00,53.62,54.15,53.61,54.08,241408.0,47.5355,48.0054,47.5266,47.9433,241408.0
2018-11-29 11:30:00,54.07,54.11,53.72,54.04,190137.0,47.9344,47.9699,47.6242,47.9078,190137.0
2018-11-29 12:00:00,54.03,54.54,54.01,54.46,510460.0,47.899,48.3511,47.8812,48.2802,510460.0
2018-11-29 12:30:00,54.45,55.14,54.4,54.61,346193.0,48.2713,48.883,48.227,48.4132,346193.0
2018-11-29 13:00:00,54.61,54.65,54.48,54.56,99283.0,48.4132,48.4486,48.2979,48.3688,99283.0
2018-11-29 13:30:00,54.56,54.87,54.55,54.81,121207.0,48.3688,48.6437,48.36,48.5905,121207.0
2018-11-29 14:00:00,54.81,55.0,54.77,54.84,122823.0,48.5905,48.7589,48.555,48.6171,122823.0
2018-11-29 14:30:00,54.84,55.05,54.76,54.99,273101.0,48.6171,48.8032,48.5461,48.75,273101.0
2018-11-29 15:00:00,54.97,54.98,54.81,54.87,185854.0,48.7323,48.7412,48.5905,48.6437,185854.0
2018-11-29 15:30:00,54.86,54.86,54.39,54.47,339875.0,48.6348,48.6348,48.2181,48.289,339875.0
2018-11-30 09:30:00,54.21,54.45,53.81,54.43,209623.0,48.0586,48.2713,47.7039,48.2536,209623.0
2018-11-30 10:00:00,54.42,54.67,54.29,54.35,161510.0,48.2447,48.4664,48.1295,48.1827,161510.0
2018-11-30 10:30:00,54.35,54.46,54.06,54.1,108896.0,48.1827,48.2802,47.9256,47.961,108896.0
2018-11-30 11:00:00,54.1,54.33,54.08,54.12,151004.0,47.961,48.1649,47.9433,47.9788,151004.0
2018-11-30 11:30:00,54.1,54.33,54.05,54.3,105886.0,47.961,48.1649,47.9167,48.1383,105886.0
2018-11-30 12:00:00,54.29,54.29,53.98,54.01,148496.0,48.1295,48.1295,47.8547,47.8812,148496.0
2018-11-30 12:30:00,54.01,54.08,53.78,54.01,171221.0,47.8812,47.9433,47.6773,47.8812,171221.0
2018-11-30 13:00:00,54.01,54.32,53.97,54.22,180400.0,47.8812,48.1561,47.8458,48.0674,180400.0
2018-11-30 13:30:00,54.23,54.77,54.2,54.75,265734.0,48.0763,48.555,48.0497,48.5373,265734.0
2018-11-30 14:00:00,54.75,54.78,54.46,54.63,187132.0,48.5373,48.5639,48.2802,48.4309,187132.0
2018-11-30 14:30:00,54.61,54.75,54.55,54.58,153608.0,48.4132,48.5373,48.36,48.3866,153608.0
2018-11-30 15:00:00,54.58,55.1,54.56,55.06,226109.0,48.3866,48.8476,48.3688,48.8121,226109.0
2018-11-30 15:30:00,55.05,55.13,54.89,54.97,959688.0,48.8032,48.8742,48.6614,48.7323,959688.0
2018-12-03 09:30:00,58.14,58.83,57.81,58.26,1522041.0,51.5426,52.1543,51.25,51.649,1522041.0
2018-12-03 10:00:00,58.26,58.96,58.19,58.74,708148.0,51.649,52.2695,51.5869,52.0745,708148.0
2018-12-03 10:30:00,58.74,59.21,58.18,58.39,621328.0,52.0745,52.4912,51.5781,51.7642,621328.0
2018-12-03 11:00:00,58.4,58.46,57.8,57.93,547626.0,51.7731,51.8263,51.2412,51.3564,547626.0
2018-12-03 11:30:00,57.96,58.35,57.91,58.24,371975.0,51.383,51.7288,51.3387,51.6313,371975.0
2018-12-03 12:00:00,58.25,58.96,58.12,58.92,563135.0,51.6401,52.2695,51.5249,52.2341,563135.0
2018-12-03 12:30:00,58.93,58.93,58.4,58.48,242353.0,52.243,52.243,51.7731,51.844,242353.0
2018-12-03 13:00:00,58.49,58.55,58.13,58.16,162208.0,51.8529,51.9061,51.5337,51.5603,162208.0
2018-12-03 13:30:00,58.17,58.34,58.01,58.16,268476.0,51.5692,51.7199,51.4273,51.5603,268476.0
2018-12-03 14:00:00,58.18,58.3,57.87,58.27,357940.0,51.5781,51.6844,51.3032,51.6578,357940.0
2018-12-03 14:30:00,58.28,58.34,57.89,57.95,390059.0,51.6667,51.7199,51.321,51.3742,390059.0
2018-12-03 15:00:00,57.95,58.62,57.69,58.51,821396.0,51.3742,51.9681,51.1437,51.8706,821396.0
2018-12-03 15:30:00,58.52,58.64,58.15,58.34,1060519.0,51.8795,51.9859,51.5515,51.7199,1060519.0
2018-12-04 09:30:00,57.8,57.95,56.9,57.16,511266.0,51.2412,51.3742,50.4433,50.6738,511266.0
2018-12-04 10:00:00,57.22,57.55,57.08,57.33,315107.0,50.727,51.0195,50.6029,50.8245,315107.0
2018-12-04 10:30:00,57.34,57.47,57.22,57.26,177170.0,50.8334,50.9486,50.727,50.7625,177170.0
2018-12-04 11:00:00,57.26,57.26,56.93,56.95,215676.0,50.7625,50.7625,50.4699,50.4876,215676.0
2018-12-04 11:30:00,56.96,57.01,56.46,56.57,351556.0,50.4965,50.5408,50.0532,50.1508,351556.0
2018-12-04 12:00:00,56.56,56.7,56.03,56.11,338753.0,50.1419,50.266,49.672,49.743,338753.0
2018-12-04 12:30:00,56.08,56.21,55.78,55.97,316332.0,49.7164,49.8316,49.4504,49.6188,316332.0
2018-12-04 13:00:00,55.97,56.11,55.53,55.63,195901.0,49.6188,49.743,49.2288,49.3174,195901.0
2018-12-04 13:30:00,55.63,56.1,55.21,56.0,319809.0,49.3174,49.7341,48.9451,49.6454,319809.0
2018-12-04 14:00:00,56.0,56.5,55.88,55.88,263676.0,49.6454,50.0887,49.5391,49.5391,263676.0
2018-12-04 14:30:00,55.9,56.24,55.88,55.93,143476.0,49.5568,49.8582,49.5391,49.5834,143476.0
2018-12-04 15:00:00,55.94,55.94,55.41,55.42,223391.0,49.5922,49.5922,49.1224,49.1312,223391.0
2018-12-04 15:30:00,55.4,55.59,55.15,55.57,814204.0,49.1135,49.282,48.8919,49.2642,814204.0
2018-12-06 09:30:00,54.12,54.12,52.8,53.18,702212.0,47.9788,47.9788,46.8086,47.1454,702212.0
2018-12-06 10:00:00,53.19,55.05,53.12,54.65,527586.0,47.1543,48.8032,47.0922,48.4486,527586.0
2018-12-06 10:30:00,54.65,54.68,54.02,54.47,302689.0,48.4486,48.4752,47.8901,48.289,302689.0
2018-12-06 11:00:00,54.45,54.69,54.0,54.04,221089.0,48.2713,48.4841,47.8724,47.9078,221089.0
2018-12-06 11:30:00,54.02,55.0,53.99,54.75,264588.0,47.8901,48.7589,47.8635,48.5373,264588.0
2018-12-06 12:00:00,54.75,55.44,54.64,55.44,182149.0,48.5373,49.149,48.4398,49.149,182149.0
2018-12-06 12:30:00,55.4,55.48,55.08,55.23,196540.0,49.1135,49.1844,48.8298,48.9628,196540.0
2018-12-06 13:00:00,55.21,55.25,54.67,54.7,210384.0,48.9451,48.9805,48.4664,48.493,210384.0
2018-12-06 13:30:00,54.69,55.51,54.62,55.36,206724.0,48.4841,49.211,48.422,49.0781,206724.0
2018-12-06 14:00:00,55.38,55.65,54.87,55.1,240661.0,49.0958,49.3351,48.6437,48.8476,240661.0
2018-12-06 14:30:00,55.09,55.17,54.69,55.1,233933.0,48.8387,48.9096,48.4841,48.8476,233933.0
2018-12-06 15:00:00,55.13,55.29,54.88,55.15,334811.0,48.8742,49.016,48.6525,48.8919,334811.0
2018-12-06 15:30:00,55.14,55.72,55.11,55.69,826035.0,48.883,49.3972,48.8564,49.3706,826035.0
2018-12-07 09:30:00,55.14,56.2,55.14,55.64,302115.0,48.883,49.8227,48.883,49.3263,302115.0
2018-12-07 10:00:00,55.66,55.74,54.95,55.26,279717.0,49.344,49.4149,48.7146,48.9894,279717.0
2018-12-07 10:30:00,55.24,55.4,54.6,55.14,213736.0,48.9717,49.1135,48.4043,48.883,213736.0
2018-12-07 11:00:00,55.12,55.24,54.0,54.12,187917.0,48.8653,48.9717,47.8724,47.9788,187917.0
2018-12-07 11:30:00,54.13,54.42,53.87,53.87,163949.0,47.9876,48.2447,47.7571,47.7571,163949.0
2018-12-07 12:00:00,53.86,54.13,53.79,53.83,99912.0,47.7483,47.9876,47.6862,47.7217,99912.0
2018-12-07 12:30:00,53.78,54.09,53.57,54.02,117233.0,47.6773,47.9522,47.4912,47.8901,117233.0
2018-12-07 13:00:00,54.0,54.23,53.78,53.98,95494.0,47.8724,48.0763,47.6773,47.8547,95494.0
2018-12-07 13:30:00,53.93,53.95,53.52,53.54,167073.0,47.8103,47.8281,47.4468,47.4646,167073.0
2018-12-07 14:00:00,53.54,53.9,53.32,53.77,150017.0,47.4646,47.7837,47.2695,47.6685,150017.0
2018-12-07 14:30:00,53.79,53.82,53.2,53.29,413749.0,47.6862,47.7128,47.1632,47.2429,413749.0
2018-12-07 15:00:00,53.29,53.46,53.12,53.33,434287.0,47.2429,47.3937,47.0922,47.2784,434287.0
2018-12-07 15:30:00,53.32,53.67,53.23,53.37,1028648.0,47.2695,47.5798,47.1898,47.3139,1028648.0
2018-12-10 09:30:00,53.87,54.79,53.47,53.5,431398.0,47.7571,48.5727,47.4025,47.4291,431398.0
2018-12-10 10:00:00,53.54,54.02,53.35,53.47,176688.0,47.4646,47.8901,47.2961,47.4025,176688.0
2018-12-10 10:30:00,53.43,53.55,52.83,53.1,227013.0,47.3671,47.4734,46.8351,47.0745,227013.0
2018-12-10 11:00:00,53.12,53.18,52.73,53.13,207680.0,47.0922,47.1454,46.7465,47.1011,207680.0
2018-12-10 11:30:00,53.16,53.55,52.93,53.01,205928.0,47.1277,47.4734,46.9238,46.9947,205928.0
2018-12-10 12:00:00,53.0,53.08,52.74,52.95,184918.0,46.9859,47.0568,46.7554,46.9415,184918.0
2018-12-10 12:30:00,52.97,53.65,52.96,53.36,154030.0,46.9593,47.5621,46.9504,47.305,154030.0
2018-12-10 13:00:00,53.38,53.57,53.02,53.07,156002.0,47.3227,47.4912,47.0036,47.0479,156002.0
2018-12-10 13:30:00,53.07,53.36,53.06,53.21,165020.0,47.0479,47.305,47.039,47.172,165020.0
2018-12-10 14:00:00,53.24,53.47,52.94,53.42,240876.0,47.1986,47.4025,46.9327,47.3582,240876.0
2018-12-10 14:30:00,53.4,53.56,53.1,53.15,180945.0,47.3405,47.4823,47.0745,47.1188,180945.0
2018-12-10 15:00:00,53.13,53.33,53.08,53.22,246303.0,47.1011,47.2784,47.0568,47.1809,246303.0
2018-12-10 15:30:00,53.22,53.71,53.22,53.46,621459.0,47.1809,47.6153,47.1809,47.3937,621459.0
2018-12-11 09:30:00,54.88,56.18,54.88,55.62,639467.0,48.6525,49.805,48.6525,49.3086,639467.0
2018-12-11 10:00:00,55.63,56.45,55.62,56.44,540086.0,49.3174,50.0444,49.3086,50.0355,540086.0
2018-12-11 10:30:00,56.45,56.48,55.34,55.52,245976.0,50.0444,50.071,49.0603,49.2199,245976.0
2018-12-11 11:00:00,55.52,55.64,54.96,55.1,193110.0,49.2199,49.3263,48.7234,48.8476,193110.0
2018-12-11 11:30:00,55.12,55.16,54.77,55.01,142286.0,48.8653,48.9008,48.555,48.7678,142286.0
2018-12-11 12:00:00,54.96,54.96,54.47,54.54,183984.0,48.7234,48.7234,48.289,48.3511,183984.0
2018-12-11 12:30:00,54.53,54.67,54.27,54.36,181782.0,48.3422,48.4664,48.1117,48.1915,181782.0
2018-12-11 13:00:00,54.33,54.58,54.2,54.34,468160.0,48.1649,48.3866,48.0497,48.1738,468160.0
2018-12-11 13:30:00,54.32,54.56,54.06,54.28,307942.0,48.1561,48.3688,47.9256,48.1206,307942.0
2018-12-11 14:00:00,54.28,54.81,54.2,54.78,244679.0,48.1206,48.5905,48.0497,48.5639,244679.0
2018-12-11 14:30:00,54.78,54.91,54.56,54.65,211921.0,48.5639,48.6791,48.3688,48.4486,211921.0
2018-12-11 15:00:00,54.66,54.9,54.36,54.67,202388.0,48.4575,48.6703,48.1915,48.4664,202388.0
2018-12-11 15:30:00,54.66,54.83,54.25,54.25,522897.0,48.4575,48.6082,48.094,48.094,522897.0
2018-12-12 09:30:00,55.23,55.82,54.65,55.79,374383.0,48.9628,49.4859,48.4486,49.4593,374383.0
2018-12-12 10:00:00,55.78,56.32,55.69,56.1,331587.0,49.4504,49.9291,49.3706,49.7341,331587.0
2018-12-12 10:30:00,56.08,56.27,55.85,56.09,237414.0,49.7164,49.8848,49.5125,49.7252,237414.0
2018-12-12 11:00:00,56.09,56.21,55.91,55.92,168191.0,49.7252,49.8316,49.5656,49.5745,168191.0
2018-12-12 11:30:00,55.93,55.97,55.32,55.45,248297.0,49.5834,49.6188,49.0426,49.1578,248297.0
2018-12-12 12:00:00,55.46,55.59,55.12,55.53,184935.0,49.1667,49.282,48.8653,49.2288,184935.0
2018-12-12 12:30:00,55.56,55.92,55.42,55.83,231085.0,49.2554,49.5745,49.1312,49.4947,231085.0
2018-12-12 13:00:00,55.86,56.09,55.64,55.9,274850.0,49.5213,49.7252,49.3263,49.5568,274850.0
2018-12-12 13:30:00,55.91,56.04,55.78,55.91,149273.0,49.5656,49.6809,49.4504,49.5656,149273.0
2018-12-12 14:00:00,55.91,55.98,55.5,55.54,305886.0,49.5656,49.6277,49.2022,49.2376,305886.0
2018-12-12 14:30:00,55.53,55.96,55.34,55.89,244861.0,49.2288,49.61,49.0603,49.5479,244861.0
2018-12-12 15:00:00,55.87,55.96,55.61,55.64,182197.0,49.5302,49.61,49.2997,49.3263,182197.0
2018-12-12 15:30:00,55.64,55.82,55.43,55.46,622922.0,49.3263,49.4859,49.1401,49.1667,622922.0
2018-12-13 09:30:00,56.2,56.49,55.18,55.71,449916.0,49.8227,50.0798,48.9185,49.3883,449916.0
2018-12-13 10:00:00,55.73,56.04,55.3,55.44,410446.0,49.4061,49.6809,49.0249,49.149,410446.0
2018-12-13 10:30:00,55.44,55.56,54.96,55.32,173535.0,49.149,49.2554,48.7234,49.0426,173535.0
2018-12-13 11:00:00,55.34,55.6,55.15,55.44,369248.0,49.0603,49.2908,48.8919,49.149,369248.0
2018-12-13 11:30:00,55.44,55.56,55.19,55.2,217955.0,49.149,49.2554,48.9273,48.9362,217955.0
2018-12-13 12:00:00,55.19,55.26,54.96,54.96,143679.0,48.9273,48.9894,48.7234,48.7234,143679.0
2018-12-13 12:30:00,54.96,55.25,54.95,55.25,109956.0,48.7234,48.9805,48.7146,48.9805,109956.0
2018-12-13 13:00:00,55.24,55.28,55.04,55.15,110357.0,48.9717,49.0071,48.7944,48.8919,110357.0
2018-12-13 13:30:00,55.14,55.59,54.68,54.92,876308.0,48.883,49.282,48.4752,48.688,876308.0
2018-12-13 14:00:00,54.92,55.0,54.59,54.85,162350.0,48.688,48.7589,48.3954,48.6259,162350.0
2018-12-13 14:30:00,54.84,54.86,54.68,54.79,159808.0,48.6171,48.6348,48.4752,48.5727,159808.0
2018-12-13 15:00:00,54.8,55.01,54.6,54.91,507853.0,48.5816,48.7678,48.4043,48.6791,507853.0
2018-12-13 15:30:00,54.9,55.17,54.81,55.1,627287.0,48.6703,48.9096,48.5905,48.8476,627287.0
2018-12-14 09:30:00,54.29,55.1,54.14,54.89,176209.0,48.1295,48.8476,47.9965,48.6614,176209.0
2018-12-14 10:00:00,54.86,55.48,54.48,55.22,467382.0,48.6348,49.1844,48.2979,48.9539,467382.0
2018-12-14 10:30:00,55.22,55.75,55.1,55.51,397700.0,48.9539,49.4238,48.8476,49.211,397700.0
2018-12-14 11:00:00,55.52,55.86,55.4,55.64,258078.0,49.2199,49.5213,49.1135,49.3263,258078.0
2018-12-14 11:30:00,55.65,56.05,55.34,55.42,353712.0,49.3351,49.6898,49.0603,49.1312,353712.0
2018-12-14 12:00:00,55.42,55.56,55.33,55.52,297701.0,49.1312,49.2554,49.0515,49.2199,297701.0
2018-12-14 12:30:00,55.53,55.62,55.07,55.08,125772.0,49.2288,49.3086,48.821,48.8298,125772.0
2018-12-14 13:00:00,55.08,55.37,54.96,55.21,148279.0,48.8298,49.0869,48.7234,48.9451,148279.0
2018-12-14 13:30:00,55.2,55.21,54.98,55.04,161095.0,48.9362,48.9451,48.7412,48.7944,161095.0
2018-12-14 14:00:00,55.04,55.18,54.97,55.15,191426.0,48.7944,48.9185,48.7323,48.8919,191426.0
2018-12-14 14:30:00,55.14,55.14,54.74,54.96,207978.0,48.883,48.883,48.5284,48.7234,207978.0
2018-12-14 15:00:00,54.96,55.15,54.85,54.97,233545.0,48.7234,48.8919,48.6259,48.7323,233545.0
2018-12-14 15:30:00,54.97,55.03,54.56,54.95,744723.0,48.7323,48.7855,48.3688,48.7146,744723.0
2018-12-17 09:30:00,53.64,53.86,52.94,53.17,344117.0,48.2311,48.429,47.6017,47.8085,344117.0
2018-12-17 10:00:00,53.16,53.37,52.77,53.1,355826.0,47.7995,47.9884,47.4489,47.7456,355826.0
2018-12-17 10:30:00,53.1,53.84,52.93,53.78,201571.0,47.7456,48.411,47.5927,48.357,201571.0
2018-12-17 11:00:00,53.73,54.33,53.73,54.07,205937.0,48.3121,48.8516,48.3121,48.6178,205937.0
2018-12-17 11:30:00,54.07,54.21,53.8,54.14,127038.0,48.6178,48.7437,48.375,48.6807,127038.0
2018-12-17 12:00:00,54.16,54.29,53.91,53.94,114252.0,48.6987,48.8156,48.4739,48.5009,114252.0
2018-12-17 12:30:00,53.92,53.92,53.6,53.6,105659.0,48.4829,48.4829,48.1952,48.1952,105659.0
2018-12-17 13:00:00,53.6,53.64,53.28,53.29,114204.0,48.1952,48.2311,47.9074,47.9164,114204.0
2018-12-17 13:30:00,53.28,53.43,52.85,52.86,156668.0,47.9074,48.0423,47.5208,47.5298,156668.0
2018-12-17 14:00:00,52.86,53.09,52.67,52.86,172544.0,47.5298,47.7366,47.359,47.5298,172544.0
2018-12-17 14:30:00,52.86,53.05,52.51,52.59,130986.0,47.5298,47.7006,47.2151,47.287,130986.0
2018-12-17 15:00:00,52.61,52.73,52.23,52.26,264668.0,47.305,47.4129,46.9633,46.9903,264668.0
2018-12-17 15:30:00,52.25,52.64,51.9,52.61,795636.0,46.9813,47.332,46.6666,47.305,795636.0
2018-12-18 09:30:00,53.01,53.8,52.94,53.29,283981.0,47.6647,48.375,47.6017,47.9164,283981.0
2018-12-18 10:00:00,53.29,53.34,52.71,52.83,380797.0,47.9164,47.9614,47.3949,47.5028,380797.0
2018-12-18 10:30:00,52.83,53.03,52.52,52.57,234422.0,47.5028,47.6827,47.2241,47.269,234422.0
2018-12-18 11:00:00,52.58,52.85,52.02,52.24,240723.0,47.278,47.5208,46.7745,46.9723,240723.0
2018-12-18 11:30:00,52.24,52.53,52.08,52.18,182864.0,46.9723,47.2331,46.8284,46.9184,182864.0
2018-12-18 12:00:00,52.17,52.75,52.17,52.52,163707.0,46.9094,47.4309,46.9094,47.2241,163707.0
2018-12-18 12:30:00,52.52,52.62,52.4,52.58,90633.0,47.2241,47.314,47.1162,47.278,90633.0
2018-12-18 13:00:00,52.61,52.75,52.54,52.66,74192.0,47.305,47.4309,47.2421,47.35,74192.0
2018-12-18 13:30:00,52.65,52.8,52.56,52.64,98261.0,47.341,47.4758,47.26,47.332,98261.0
2018-12-18 14:00:00,52.65,53.1,52.65,53.04,153436.0,47.341,47.7456,47.341,47.6916,153436.0
2018-12-18 14:30:00,53.05,53.13,52.28,52.6,332830.0,47.7006,47.7726,47.0083,47.296,332830.0
2018-12-18 15:00:00,52.61,52.8,52.51,52.58,218295.0,47.305,47.4758,47.2151,47.278,218295.0
2018-12-18 15:30:00,52.59,53.2,52.58,52.95,668364.0,47.287,47.8355,47.278,47.6107,668364.0
2018-12-19 09:30:00,53.25,53.43,52.73,53.33,190609.0,47.8805,48.0423,47.4129,47.9524,190609.0
2018-12-19 10:00:00,53.25,53.39,52.96,53.07,162433.0,47.8805,48.0064,47.6197,47.7186,162433.0
2018-12-19 10:30:00,53.15,53.16,52.77,52.97,116297.0,47.7906,47.7995,47.4489,47.6287,116297.0
2018-12-19 11:00:00,52.98,52.98,52.27,52.55,298848.0,47.6377,47.6377,46.9993,47.2511,298848.0
2018-12-19 11:30:00,52.54,52.72,52.36,52.59,223495.0,47.2421,47.4039,47.0802,47.287,223495.0
2018-12-19 12:00:00,52.57,52.67,52.38,52.58,110617.0,47.269,47.359,47.0982,47.278,110617.0
2018-12-19 12:30:00,52.57,52.81,52.51,52.69,243869.0,47.269,47.4848,47.2151,47.3769,243869.0
2018-12-19 13:00:00,52.68,52.74,52.54,52.63,156630.0,47.3679,47.4219,47.2421,47.323,156630.0
2018-12-19 13:30:00,52.64,52.68,52.16,52.38,200185.0,47.332,47.3679,46.9004,47.0982,200185.0
2018-12-19 14:00:00,52.38,52.66,51.37,52.11,291636.0,47.0982,47.35,46.19,46.8554,291636.0
2018-12-19 14:30:00,52.09,52.41,51.35,51.51,547101.0,46.8374,47.1252,46.1721,46.3159,547101.0
2018-12-19 15:00:00,51.52,51.52,50.78,51.07,683219.0,46.3249,46.3249,45.6595,45.9203,683219.0
2018-12-19 15:30:00,51.09,51.24,50.63,51.22,1477176.0,45.9383,46.0732,45.5247,46.0552,1477176.0
2018-12-20 09:30:00,50.57,51.64,50.5,51.35,251795.0,45.4707,46.4328,45.4078,46.1721,251795.0
2018-12-20 10:00:00,51.45,51.65,51.22,51.5,167444.0,46.262,46.4418,46.0552,46.3069,167444.0
2018-12-20 10:30:00,51.5,51.59,50.93,51.15,189307.0,46.3069,46.3879,45.7944,45.9922,189307.0
2018-12-20 11:00:00,51.11,51.21,50.15,50.28,284879.0,45.9563,46.0462,45.0931,45.21,284879.0
2018-12-20 11:30:00,50.27,50.35,49.39,49.78,340192.0,45.201,45.2729,44.4097,44.7604,340192.0
2018-12-20 12:00:00,49.79,50.59,49.52,50.59,327956.0,44.7694,45.4887,44.5266,45.4887,327956.0
2018-12-20 12:30:00,50.56,50.82,50.31,50.78,185348.0,45.4617,45.6955,45.2369,45.6595,185348.0
2018-12-20 13:00:00,50.78,50.82,50.28,50.48,156949.0,45.6595,45.6955,45.21,45.3898,156949.0
2018-12-20 13:30:00,50.44,50.47,50.08,50.29,130585.0,45.3538,45.3808,45.0301,45.2189,130585.0
2018-12-20 14:00:00,50.26,50.34,49.79,50.34,159030.0,45.192,45.2639,44.7694,45.2639,159030.0
2018-12-20 14:30:00,50.29,50.81,50.23,50.61,234592.0,45.2189,45.6865,45.165,45.5067,234592.0
2018-12-20 15:00:00,50.59,50.63,50.23,50.46,356135.0,45.4887,45.5247,45.165,45.3718,356135.0
2018-12-20 15:30:00,50.46,50.73,50.13,50.32,647853.0,45.3718,45.6146,45.0751,45.2459,647853.0
2018-12-21 09:30:00,50.39,50.69,50.2,50.31,166116.0,45.3089,45.5786,45.138,45.2369,166116.0
2018-12-21 10:00:00,50.34,51.02,50.08,50.76,189615.0,45.2639,45.8753,45.0301,45.6416,189615.0
2018-12-21 10:30:00,50.77,50.78,50.06,50.09,163026.0,45.6505,45.6595,45.0121,45.0391,163026.0
2018-12-21 11:00:00,50.08,50.14,49.68,49.92,198949.0,45.0301,45.0841,44.6705,44.8863,198949.0
2018-12-21 11:30:00,49.93,50.03,49.48,49.51,161255.0,44.8952,44.9852,44.4906,44.5176,161255.0
2018-12-21 12:00:00,49.52,49.53,49.07,49.09,254670.0,44.5266,44.5356,44.122,44.1399,254670.0
2018-12-21 12:30:00,49.09,49.39,48.91,49.0,331845.0,44.1399,44.4097,43.9781,44.059,331845.0
2018-12-21 13:00:00,49.02,49.12,48.83,48.88,274947.0,44.077,44.1669,43.9062,43.9511,274947.0
2018-12-21 13:30:00,48.89,49.13,48.85,48.99,341881.0,43.9601,44.1759,43.9242,44.05,341881.0
2018-12-21 14:00:00,48.97,49.02,48.52,48.69,274908.0,44.032,44.077,43.6274,43.7803,274908.0
2018-12-21 14:30:00,48.66,49.03,48.6,48.93,531828.0,43.7533,44.086,43.6994,43.9961,531828.0
2018-12-21 15:00:00,48.94,49.15,48.33,48.34,594425.0,44.0051,44.1939,43.4566,43.4656,594425.0
2018-12-21 15:30:00,48.33,48.78,48.18,48.54,1096462.0,43.4566,43.8612,43.3217,43.6454,1096462.0
2018-12-24 09:30:00,47.89,48.92,47.39,47.74,437419.0,43.061,43.9871,42.6114,42.9261,437419.0
2018-12-24 10:00:00,47.75,48.49,47.55,48.31,369338.0,42.9351,43.6005,42.7552,43.4386,369338.0
2018-12-24 10:30:00,48.34,49.26,48.33,48.88,184863.0,43.4656,44.2928,43.4566,43.9511,184863.0
2018-12-24 11:00:00,48.94,49.35,48.73,49.08,190268.0,44.0051,44.3737,43.8163,44.131,190268.0
2018-12-24 11:30:00,49.1,49.1,48.58,48.77,333047.0,44.1489,44.1489,43.6814,43.8522,333047.0
2018-12-24 12:00:00,48.83,49.13,48.78,48.94,172112.0,43.9062,44.1759,43.8612,44.0051,172112.0
2018-12-24 12:30:00,48.95,49.15,48.45,48.49,328228.0,44.0141,44.1939,43.5645,43.6005,328228.0
2018-12-26 09:30:00,48.72,49.17,48.61,48.7,214018.0,43.8073,44.2119,43.7084,43.7893,214018.0
2018-12-26 10:00:00,48.75,48.92,48.02,48.78,132057.0,43.8342,43.9871,43.1778,43.8612,132057.0
2018-12-26 10:30:00,48.79,49.04,48.3,48.3,259944.0,43.8702,44.095,43.4296,43.4296,259944.0
2018-12-26 11:00:00,48.37,48.92,48.29,48.87,98573.0,43.4926,43.9871,43.4206,43.9421,98573.0
2018-12-26 11:30:00,48.86,49.41,48.84,49.41,206937.0,43.9331,44.4277,43.9152,44.4277,206937.0
2018-12-26 12:00:00,49.42,49.87,49.38,49.73,172424.0,44.4367,44.8413,44.4007,44.7154,172424.0
2018-12-26 12:30:00,49.73,50.09,49.69,49.99,186273.0,44.7154,45.0391,44.6794,44.9492,186273.0
2018-12-26 13:00:00,50.02,50.05,49.52,49.55,195128.0,44.9762,45.0031,44.5266,44.5536,195128.0
2018-12-26 13:30:00,49.61,50.45,49.58,50.38,244082.0,44.6075,45.3628,44.5805,45.2999,244082.0
2018-12-26 14:00:00,50.38,50.45,49.98,50.13,470929.0,45.2999,45.3628,44.9402,45.0751,470929.0
2018-12-26 14:30:00,50.13,50.43,50.11,50.39,138496.0,45.0751,45.3448,45.0571,45.3089,138496.0
2018-12-26 15:00:00,50.36,50.83,50.31,50.79,158708.0,45.2819,45.7045,45.2369,45.6685,158708.0
2018-12-26 15:30:00,50.8,51.55,50.79,51.43,674474.0,45.6775,46.3519,45.6685,46.244,674474.0
2018-12-27 09:30:00,50.6,51.14,50.05,50.29,206920.0,45.4977,45.9832,45.0031,45.2189,206920.0
2018-12-27 10:00:00,50.3,50.87,50.18,50.46,161266.0,45.2279,45.7405,45.12,45.3718,161266.0
2018-12-27 10:30:00,50.43,50.6,50.13,50.17,126419.0,45.3448,45.4977,45.0751,45.111,126419.0
2018-12-27 11:00:00,50.14,50.52,50.04,50.43,112517.0,45.0841,45.4258,44.9942,45.3448,112517.0
2018-12-27 11:30:00,50.46,50.72,50.06,50.18,105008.0,45.3718,45.6056,45.0121,45.12,105008.0
2018-12-27 12:00:00,50.16,50.17,49.6,49.72,131329.0,45.1021,45.111,44.5985,44.7064,131329.0
2018-12-27 12:30:00,49.71,49.91,49.56,49.87,107098.0,44.6974,44.8773,44.5626,44.8413,107098.0
2018-12-27 13:00:00,49.85,49.97,49.59,49.6,91494.0,44.8233,44.9312,44.5895,44.5985,91494.0
2018-12-27 13:30:00,49.63,49.82,49.33,49.39,155631.0,44.6255,44.7963,44.3557,44.4097,155631.0
2018-12-27 14:00:00,49.39,49.39,49.09,49.32,147019.0,44.4097,44.4097,44.1399,44.3468,147019.0
2018-12-27 14:30:00,49.3,49.77,49.2,49.67,178240.0,44.3288,44.7514,44.2389,44.6615,178240.0
2018-12-27 15:00:00,49.67,50.25,49.46,50.21,199074.0,44.6615,45.183,44.4726,45.147,199074.0
2018-12-27 15:30:00,50.22,51.23,49.96,51.15,635466.0,45.156,46.0642,44.9222,45.9922,635466.0
2018-12-28 09:30:00,51.2,51.89,50.61,51.82,363506.0,46.0372,46.6576,45.5067,46.5947,363506.0
2018-12-28 10:00:00,51.89,52.0,50.89,50.91,141487.0,46.6576,46.7565,45.7584,45.7764,141487.0
2018-12-28 10:30:00,50.91,50.98,50.55,50.72,110661.0,45.7764,45.8394,45.4527,45.6056,110661.0
2018-12-28 11:00:00,50.76,50.87,50.53,50.75,118880.0,45.6416,45.7405,45.4347,45.6326,118880.0
2018-12-28 11:30:00,50.74,50.9,50.53,50.58,132421.0,45.6236,45.7674,45.4347,45.4797,132421.0
2018-12-28 12:00:00,50.59,50.97,50.58,50.89,144937.0,45.4887,45.8304,45.4797,45.7584,144937.0
2018-12-28 12:30:00,50.91,50.93,50.51,50.53,78541.0,45.7764,45.7944,45.4168,45.4347,78541.0
2018-12-28 13:00:00,50.55,50.66,50.36,50.55,97685.0,45.4527,45.5516,45.2819,45.4527,97685.0
2018-12-28 13:30:00,50.55,50.73,50.41,50.6,100876.0,45.4527,45.6146,45.3268,45.4977,100876.0
2018-12-28 14:00:00,50.6,51.14,50.6,50.98,112247.0,45.4977,45.9832,45.4977,45.8394,112247.0
2018-12-28 14:30:00,51.01,51.47,50.98,51.36,216529.0,45.8663,46.28,45.8394,46.1811,216529.0
2018-12-28 15:00:00,51.35,51.62,50.84,51.02,298602.0,46.1721,46.4148,45.7135,45.8753,298602.0
2018-12-28 15:30:00,51.03,51.13,50.69,50.88,334491.0,45.8843,45.9742,45.5786,45.7495,334491.0
2018-12-31 09:30:00,51.33,52.16,51.25,51.55,208747.0,46.1541,46.9004,46.0821,46.3519,208747.0
2018-12-31 10:00:00,51.51,52.02,51.51,51.73,388110.0,46.3159,46.7745,46.3159,46.5137,388110.0
2018-12-31 10:30:00,51.71,51.73,50.98,51.16,420206.0,46.4958,46.5137,45.8394,46.0012,420206.0
2018-12-31 11:00:00,51.16,51.64,51.05,51.64,176800.0,46.0012,46.4328,45.9023,46.4328,176800.0
2018-12-31 11:30:00,51.59,51.59,51.28,51.42,136957.0,46.3879,46.3879,46.1091,46.235,136957.0
2018-12-31 12:00:00,51.42,51.54,51.27,51.53,292486.0,46.235,46.3429,46.1001,46.3339,292486.0
2018-12-31 12:30:00,51.53,51.75,51.45,51.56,176626.0,46.3339,46.5317,46.262,46.3609,176626.0
2018-12-31 13:00:00,51.57,51.65,51.45,51.5,113320.0,46.3699,46.4418,46.262,46.3069,113320.0
2018-12-31 13:30:00,51.51,51.57,51.13,51.13,89243.0,46.3159,46.3699,45.9742,45.9742,89243.0
2018-12-31 14:00:00,51.14,51.39,51.07,51.27,291206.0,45.9832,46.208,45.9203,46.1001,291206.0
2018-12-31 14:30:00,51.26,51.68,51.14,51.49,161857.0,46.0911,46.4688,45.9832,46.2979,161857.0
2018-12-31 15:00:00,51.48,51.84,51.44,51.81,224051.0,46.289,46.6126,46.253,46.5857,224051.0
2018-12-31 15:30:00,51.82,52.19,51.77,52.06,706891.0,46.5947,46.9274,46.5497,46.8105,706891.0
2019-01-02 09:30:00,50.97,53.14,50.89,52.96,474458.0,45.8304,47.7816,45.7584,47.6197,474458.0
2019-01-02 10:00:00,52.98,53.86,52.86,53.31,369109.0,47.6377,48.429,47.5298,47.9344,369109.0
2019-01-02 10:30:00,53.31,53.98,53.18,53.86,192767.0,47.9344,48.5369,47.8175,48.429,192767.0
2019-01-02 11:00:00,53.86,54.14,53.71,53.89,263528.0,48.429,48.6807,48.2941,48.4559,263528.0
2019-01-02 11:30:00,53.92,54.15,53.72,53.88,253899.0,48.4829,48.6897,48.3031,48.4469,253899.0
2019-01-02 12:00:00,53.88,54.0,53.78,53.88,156149.0,48.4469,48.5548,48.357,48.4469,156149.0
2019-01-02 12:30:00,53.89,54.41,53.87,54.38,181064.0,48.4559,48.9235,48.438,48.8965,181064.0
2019-01-02 13:00:00,54.39,54.69,54.34,54.55,200310.0,48.9055,49.1753,48.8606,49.0494,200310.0
2019-01-02 13:30:00,54.55,54.72,54.42,54.64,181359.0,49.0494,49.2022,48.9325,49.1303,181359.0
2019-01-02 14:00:00,54.63,54.66,54.1,54.24,166954.0,49.1213,49.1483,48.6448,48.7706,166954.0
2019-01-02 14:30:00,54.26,54.38,54.14,54.19,176926.0,48.7886,48.8965,48.6807,48.7257,176926.0
2019-01-02 15:00:00,54.19,54.25,53.9,54.0,306530.0,48.7257,48.7796,48.4649,48.5548,306530.0
2019-01-02 15:30:00,53.99,54.24,53.83,54.16,553091.0,48.5459,48.7706,48.402,48.6987,553091.0
2019-01-03 09:30:00,53.52,53.88,52.86,53.36,281397.0,48.1232,48.4469,47.5298,47.9794,281397.0
2019-01-03 10:00:00,53.3,53.32,52.55,52.83,195033.0,47.9254,47.9434,47.2511,47.5028,195033.0
2019-01-03 10:30:00,52.8,53.48,52.68,53.26,239310.0,47.4758,48.0873,47.3679,47.8895,239310.0
2019-01-03 11:00:00,53.26,53.37,52.88,52.94,216178.0,47.8895,47.9884,47.5478,47.6017,216178.0
2019-01-03 11:30:00,52.93,53.54,52.85,53.05,165184.0,47.5927,48.1412,47.5208,47.7006,165184.0
2019-01-03 12:00:00,53.01,53.29,52.85,53.01,428168.0,47.6647,47.9164,47.5208,47.6647,428168.0
2019-01-03 12:30:00,53.01,53.37,52.87,53.23,280221.0,47.6647,47.9884,47.5388,47.8625,280221.0
2019-01-03 13:00:00,53.21,53.32,52.79,52.87,370810.0,47.8445,47.9434,47.4669,47.5388,370810.0
2019-01-03 13:30:00,52.84,52.96,52.58,52.64,122699.0,47.5118,47.6197,47.278,47.332,122699.0
2019-01-03 14:00:00,52.63,53.01,52.56,53.0,134685.0,47.323,47.6647,47.26,47.6557,134685.0
2019-01-03 14:30:00,53.0,53.1,52.46,52.55,161120.0,47.6557,47.7456,47.1701,47.2511,161120.0
2019-01-03 15:00:00,52.54,52.58,52.21,52.34,284719.0,47.2421,47.278,46.9453,47.0622,284719.0
2019-01-03 15:30:00,52.34,52.53,52.06,52.2,628875.0,47.0622,47.2331,46.8105,46.9363,628875.0
2019-01-04 09:30:00,53.65,54.25,53.5,53.75,377945.0,48.2401,48.7796,48.1053,48.3301,377945.0
2019-01-04 10:00:00,53.77,54.74,53.77,54.51,313691.0,48.348,49.2202,48.348,49.0134,313691.0
2019-01-04 10:30:00,54.56,55.24,54.45,55.22,404516.0,49.0584,49.6698,48.9595,49.6518,404516.0
2019-01-04 11:00:00,55.23,55.28,54.8,54.92,290259.0,49.6608,49.7058,49.2742,49.3821,290259.0
2019-01-04 11:30:00,54.92,55.18,54.67,55.07,206260.0,49.3821,49.6159,49.1573,49.5169,206260.0
2019-01-04 12:00:00,55.07,55.32,54.93,55.09,160222.0,49.5169,49.7417,49.3911,49.5349,160222.0
2019-01-04 12:30:00,55.09,55.18,54.96,55.04,79443.0,49.5349,49.6159,49.418,49.49,79443.0
2019-01-04 13:00:00,55.05,55.32,55.05,55.15,89473.0,49.499,49.7417,49.499,49.5889,89473.0
2019-01-04 13:30:00,55.19,55.3,54.76,54.95,94092.0,49.6248,49.7238,49.2382,49.409,94092.0
2019-01-04 14:00:00,54.96,55.35,54.88,55.32,126702.0,49.418,49.7687,49.3461,49.7417,126702.0
2019-01-04 14:30:00,55.34,55.35,55.02,55.05,205049.0,49.7597,49.7687,49.472,49.499,205049.0
2019-01-04 15:00:00,55.05,55.24,54.99,55.01,170474.0,49.499,49.6698,49.445,49.463,170474.0
2019-01-04 15:30:00,55.01,55.28,54.95,55.18,508402.0,49.463,49.7058,49.409,49.6159,508402.0
2019-01-07 09:30:00,55.28,55.41,54.08,55.26,376528.0,49.7058,49.8227,48.6268,49.6878,376528.0
2019-01-07 10:00:00,55.21,55.38,54.94,55.14,145913.0,49.6428,49.7957,49.4001,49.5799,145913.0
2019-01-07 10:30:00,55.13,55.42,55.07,55.41,158306.0,49.5709,49.8317,49.5169,49.8227,158306.0
2019-01-07 11:00:00,55.39,55.5,55.07,55.17,158548.0,49.8047,49.9036,49.5169,49.6069,158548.0
2019-01-07 11:30:00,55.19,55.68,55.07,55.65,160962.0,49.6248,50.0654,49.5169,50.0385,160962.0
2019-01-07 12:00:00,55.67,55.85,55.55,55.77,198874.0,50.0564,50.2183,49.9485,50.1464,198874.0
2019-01-07 12:30:00,55.75,55.98,55.69,55.98,233149.0,50.1284,50.3352,50.0744,50.3352,233149.0
2019-01-07 13:00:00,55.98,56.06,55.72,55.77,165207.0,50.3352,50.4071,50.1014,50.1464,165207.0
2019-01-07 13:30:00,55.77,55.83,55.44,55.48,171470.0,50.1464,50.2003,49.8496,49.8856,171470.0
2019-01-07 14:00:00,55.47,55.79,55.4,55.58,137003.0,49.8766,50.1643,49.8137,49.9755,137003.0
2019-01-07 14:30:00,55.56,55.71,55.37,55.44,107429.0,49.9575,50.0924,49.7867,49.8496,107429.0
2019-01-07 15:00:00,55.44,55.79,55.42,55.65,179690.0,49.8496,50.1643,49.8317,50.0385,179690.0
2019-01-07 15:30:00,55.66,55.71,55.44,55.45,370746.0,50.0475,50.0924,49.8496,49.8586,370746.0
2019-01-08 09:30:00,56.04,56.69,55.71,56.17,364403.0,50.3891,50.9736,50.0924,50.506,364403.0
2019-01-08 10:00:00,56.14,56.28,55.47,55.72,274716.0,50.4791,50.6049,49.8766,50.1014,274716.0
2019-01-08 10:30:00,55.74,55.81,55.37,55.74,250005.0,50.1194,50.1823,49.7867,50.1194,250005.0
2019-01-08 11:00:00,55.74,56.52,55.7,56.11,219492.0,50.1194,50.8207,50.0834,50.4521,219492.0
2019-01-08 11:30:00,56.11,56.28,55.89,56.22,122497.0,50.4521,50.6049,50.2543,50.551,122497.0
2019-01-08 12:00:00,56.2,56.6,56.2,56.43,114007.0,50.533,50.8927,50.533,50.7398,114007.0
2019-01-08 12:30:00,56.44,56.52,56.2,56.38,106535.0,50.7488,50.8207,50.533,50.6949,106535.0
2019-01-08 13:00:00,56.4,56.57,56.31,56.56,115134.0,50.7128,50.8657,50.6319,50.8567,115134.0
2019-01-08 13:30:00,56.56,56.63,56.27,56.44,64514.0,50.8567,50.9196,50.5959,50.7488,64514.0
2019-01-08 14:00:00,56.43,56.56,56.39,56.45,83526.0,50.7398,50.8567,50.7038,50.7578,83526.0
2019-01-08 14:30:00,56.46,56.67,56.42,56.64,153827.0,50.7668,50.9556,50.7308,50.9286,153827.0
2019-01-08 15:00:00,56.63,56.71,56.39,56.66,202966.0,50.9196,50.9916,50.7038,50.9466,202966.0
2019-01-08 15:30:00,56.68,56.73,56.53,56.59,479208.0,50.9646,51.0096,50.8297,50.8837,479208.0
2019-01-09 09:30:00,56.79,57.37,56.69,57.13,318249.0,51.0635,51.585,50.9736,51.3692,318249.0
2019-01-09 10:00:00,57.21,57.34,56.77,57.23,210408.0,51.4412,51.5581,51.0455,51.4591,210408.0
2019-01-09 10:30:00,57.24,57.26,56.75,56.95,129129.0,51.4681,51.4861,51.0275,51.2074,129129.0
2019-01-09 11:00:00,56.96,57.46,56.91,57.43,192186.0,51.2164,51.666,51.1714,51.639,192186.0
2019-01-09 11:30:00,57.43,57.64,57.27,57.27,283012.0,51.639,51.8278,51.4951,51.4951,283012.0
2019-01-09 12:00:00,57.26,57.34,57.01,57.02,186087.0,51.4861,51.5581,51.2613,51.2703,186087.0
2019-01-09 12:30:00,57.02,57.3,56.98,57.28,136609.0,51.2703,51.5221,51.2344,51.5041,136609.0
2019-01-09 13:00:00,57.28,57.45,57.14,57.17,172011.0,51.5041,51.657,51.3782,51.4052,172011.0
2019-01-09 13:30:00,57.16,57.21,56.96,57.1,143807.0,51.3962,51.4412,51.2164,51.3423,143807.0
2019-01-09 14:00:00,57.09,57.27,56.77,56.91,192573.0,51.3333,51.4951,51.0455,51.1714,192573.0
2019-01-09 14:30:00,56.94,57.09,56.84,57.01,141658.0,51.1984,51.3333,51.1085,51.2613,141658.0
2019-01-09 15:00:00,57.01,57.24,57.0,57.17,185888.0,51.2613,51.4681,51.2523,51.4052,185888.0
2019-01-09 15:30:00,57.17,57.18,56.84,56.94,465691.0,51.4052,51.4142,51.1085,51.1984,465691.0
2019-01-10 09:30:00,56.46,56.92,56.11,56.65,173346.0,50.7668,51.1804,50.4521,50.9376,173346.0
2019-01-10 10:00:00,56.62,56.88,56.53,56.84,102969.0,50.9107,51.1444,50.8297,51.1085,102969.0
2019-01-10 10:30:00,56.82,57.5,56.77,56.86,221125.0,51.0905,51.7019,51.0455,51.1265,221125.0
2019-01-10 11:00:00,56.86,56.95,56.58,56.64,121495.0,51.1265,51.2074,50.8747,50.9286,121495.0
2019-01-10 11:30:00,56.65,56.88,56.58,56.65,85430.0,50.9376,51.1444,50.8747,50.9376,85430.0
2019-01-10 12:00:00,56.64,56.71,56.42,56.52,104079.0,50.9286,50.9916,50.7308,50.8207,104079.0
2019-01-10 12:30:00,56.51,56.62,56.37,56.54,143455.0,50.8117,50.9107,50.6859,50.8387,143455.0
2019-01-10 13:00:00,56.56,56.57,56.1,56.37,125139.0,50.8567,50.8657,50.4431,50.6859,125139.0
2019-01-10 13:30:00,56.39,56.39,56.01,56.35,177038.0,50.7038,50.7038,50.3622,50.6679,177038.0
2019-01-10 14:00:00,56.35,56.83,56.29,56.64,111052.0,50.6679,51.0995,50.6139,50.9286,111052.0
2019-01-10 14:30:00,56.64,56.72,56.45,56.64,83540.0,50.9286,51.0006,50.7578,50.9286,83540.0
2019-01-10 15:00:00,56.64,56.73,56.58,56.68,70560.0,50.9286,51.0096,50.8747,50.9646,70560.0
2019-01-10 15:30:00,56.67,56.83,56.61,56.74,282005.0,50.9556,51.0995,50.9017,51.0186,282005.0
2019-01-11 09:30:00,56.48,56.61,55.73,56.1,217403.0,50.7848,50.9017,50.1104,50.4431,217403.0
2019-01-11 10:00:00,56.1,56.37,55.66,55.66,132171.0,50.4431,50.6859,50.0475,50.0475,132171.0
2019-01-11 10:30:00,55.65,56.16,55.53,56.05,175790.0,50.0385,50.497,49.9306,50.3981,175790.0
2019-01-11 11:00:00,56.06,56.21,55.9,56.19,122725.0,50.4071,50.542,50.2633,50.524,122725.0
2019-01-11 11:30:00,56.2,56.59,56.19,56.53,96412.0,50.533,50.8837,50.524,50.8297,96412.0
2019-01-11 12:00:00,56.49,56.79,56.48,56.76,104769.0,50.7938,51.0635,50.7848,51.0365,104769.0
2019-01-11 12:30:00,56.74,57.01,56.73,56.85,115908.0,51.0186,51.2613,51.0096,51.1175,115908.0
2019-01-11 13:00:00,56.84,56.86,56.59,56.68,62097.0,51.1085,51.1265,50.8837,50.9646,62097.0
2019-01-11 13:30:00,56.7,56.82,56.69,56.74,123371.0,50.9826,51.0905,50.9736,51.0186,123371.0
2019-01-11 14:00:00,56.73,56.78,56.58,56.77,74314.0,51.0096,51.0545,50.8747,51.0455,74314.0
2019-01-11 14:30:00,56.76,56.89,56.67,56.77,104015.0,51.0365,51.1534,50.9556,51.0455,104015.0
2019-01-11 15:00:00,56.76,56.95,56.74,56.91,146620.0,51.0365,51.2074,51.0186,51.1714,146620.0
2019-01-11 15:30:00,56.9,57.05,56.86,56.98,263366.0,51.1624,51.2973,51.1265,51.2344,263366.0
2019-01-14 09:30:00,56.1,56.1,55.08,55.76,324982.0,50.4431,50.4431,49.5259,50.1374,324982.0
2019-01-14 10:00:00,55.78,55.82,55.27,55.47,276079.0,50.1554,50.1913,49.6968,49.8766,276079.0
2019-01-14 10:30:00,55.45,55.89,55.36,55.84,181671.0,49.8586,50.2543,49.7777,50.2093,181671.0
2019-01-14 11:00:00,55.83,55.92,55.4,55.57,110101.0,50.2003,50.2812,49.8137,49.9665,110101.0
2019-01-14 11:30:00,55.57,55.7,55.36,55.55,99084.0,49.9665,50.0834,49.7777,49.9485,99084.0
2019-01-14 12:00:00,55.55,55.67,55.43,55.62,147849.0,49.9485,50.0564,49.8406,50.0115,147849.0
2019-01-14 12:30:00,55.62,55.86,55.58,55.69,88076.0,50.0115,50.2273,49.9755,50.0744,88076.0
2019-01-14 13:00:00,55.7,55.81,55.55,55.78,125167.0,50.0834,50.1823,49.9485,50.1554,125167.0
2019-01-14 13:30:00,55.78,55.86,55.74,55.82,91338.0,50.1554,50.2273,50.1194,50.1913,91338.0
2019-01-14 14:00:00,55.82,55.95,55.71,55.75,93870.0,50.1913,50.3082,50.0924,50.1284,93870.0
2019-01-14 14:30:00,55.76,55.93,55.76,55.86,69632.0,50.1374,50.2902,50.1374,50.2273,69632.0
2019-01-14 15:00:00,55.86,55.88,55.66,55.8,131417.0,50.2273,50.2453,50.0475,50.1733,131417.0
2019-01-14 15:30:00,55.79,55.95,55.77,55.81,398438.0,50.1643,50.3082,50.1464,50.1823,398438.0
2019-01-15 09:30:00,56.22,56.85,56.11,56.26,411046.0,50.551,51.1175,50.4521,50.587,411046.0
2019-01-15 10:00:00,56.29,56.57,55.82,55.86,164411.0,50.6139,50.8657,50.1913,50.2273,164411.0
2019-01-15 10:30:00,55.88,56.41,55.83,56.22,117709.0,50.2453,50.7218,50.2003,50.551,117709.0
2019-01-15 11:00:00,56.21,56.26,56.03,56.19,84761.0,50.542,50.587,50.3801,50.524,84761.0
2019-01-15 11:30:00,56.19,56.61,56.19,56.54,141776.0,50.524,50.9017,50.524,50.8387,141776.0
2019-01-15 12:00:00,56.55,56.69,56.43,56.5,121549.0,50.8477,50.9736,50.7398,50.8028,121549.0
2019-01-15 12:30:00,56.5,56.52,56.1,56.2,350404.0,50.8028,50.8207,50.4431,50.533,350404.0
2019-01-15 13:00:00,56.2,56.39,56.1,56.36,65114.0,50.533,50.7038,50.4431,50.6769,65114.0
2019-01-15 13:30:00,56.35,56.49,56.21,56.36,198700.0,50.6679,50.7938,50.542,50.6769,198700.0
2019-01-15 14:00:00,56.36,56.52,56.14,56.14,123381.0,50.6769,50.8207,50.4791,50.4791,123381.0
2019-01-15 14:30:00,56.14,56.45,56.09,56.45,142130.0,50.4791,50.7578,50.4341,50.7578,142130.0
2019-01-15 15:00:00,56.43,56.66,56.36,56.45,189572.0,50.7398,50.9466,50.6769,50.7578,189572.0
2019-01-15 15:30:00,56.45,56.64,56.29,56.63,439633.0,50.7578,50.9286,50.6139,50.9196,439633.0
2019-01-16 09:30:00,56.82,57.89,56.75,57.38,333150.0,51.0905,52.0526,51.0275,51.594,333150.0
2019-01-16 10:00:00,57.34,57.82,57.2,57.57,196429.0,51.5581,51.9896,51.4322,51.7649,196429.0
2019-01-16 10:30:00,57.55,57.69,57.2,57.5,176695.0,51.7469,51.8728,51.4322,51.7019,176695.0
2019-01-16 11:00:00,57.49,57.75,57.34,57.41,198151.0,51.6929,51.9267,51.5581,51.621,198151.0
2019-01-16 11:30:00,57.42,57.42,56.93,57.03,93361.0,51.63,51.63,51.1894,51.2793,93361.0
2019-01-16 12:00:00,57.03,57.13,56.91,57.06,71887.0,51.2793,51.3692,51.1714,51.3063,71887.0
2019-01-16 12:30:00,57.06,57.17,56.98,57.13,85715.0,51.3063,51.4052,51.2344,51.3692,85715.0
2019-01-16 13:00:00,57.1,57.18,57.08,57.11,40992.0,51.3423,51.4142,51.3243,51.3512,40992.0
2019-01-16 13:30:00,57.11,57.13,57.02,57.07,41490.0,51.3512,51.3692,51.2703,51.3153,41490.0
2019-01-16 14:00:00,57.1,57.11,57.02,57.1,56728.0,51.3423,51.3512,51.2703,51.3423,56728.0
2019-01-16 14:30:00,57.11,57.17,56.85,56.88,72167.0,51.3512,51.4052,51.1175,51.1444,72167.0
2019-01-16 15:00:00,56.88,57.07,56.84,56.99,127904.0,51.1444,51.3153,51.1085,51.2433,127904.0
2019-01-16 15:30:00,57.0,57.01,56.61,56.77,447377.0,51.2523,51.2613,50.9017,51.0455,447377.0
2019-01-17 09:30:00,56.33,56.75,56.13,56.5,196145.0,50.6499,51.0275,50.4701,50.8028,196145.0
2019-01-17 10:00:00,56.52,56.52,55.98,56.37,344667.0,50.8207,50.8207,50.3352,50.6859,344667.0
2019-01-17 10:30:00,56.39,56.5,56.12,56.5,194186.0,50.7038,50.8028,50.4611,50.8028,194186.0
2019-01-17 11:00:00,56.5,56.68,56.42,56.63,148068.0,50.8028,50.9646,50.7308,50.9196,148068.0
2019-01-17 11:30:00,56.63,56.8,56.27,56.36,220004.0,50.9196,51.0725,50.5959,50.6769,220004.0
2019-01-17 12:00:00,56.35,56.53,56.33,56.52,205665.0,50.6679,50.8297,50.6499,50.8207,205665.0
2019-01-17 12:30:00,56.56,56.58,56.25,56.44,195921.0,50.8567,50.8747,50.578,50.7488,195921.0
2019-01-17 13:00:00,56.44,56.55,56.34,56.54,75372.0,50.7488,50.8477,50.6589,50.8387,75372.0
2019-01-17 13:30:00,56.54,56.62,56.47,56.61,58459.0,50.8387,50.9107,50.7758,50.9017,58459.0
2019-01-17 14:00:00,56.61,56.68,56.42,56.58,113080.0,50.9017,50.9646,50.7308,50.8747,113080.0
2019-01-17 14:30:00,56.57,57.42,56.52,56.88,392522.0,50.8657,51.63,50.8207,51.1444,392522.0
2019-01-17 15:00:00,56.9,57.04,56.67,57.03,226247.0,51.1624,51.2883,50.9556,51.2793,226247.0
2019-01-17 15:30:00,57.01,57.08,56.74,57.04,553999.0,51.2613,51.3243,51.0186,51.2883,553999.0
2019-01-18 09:30:00,57.6,57.72,56.47,56.74,558752.0,51.7918,51.8997,50.7758,51.0186,558752.0
2019-01-18 10:00:00,56.73,57.39,56.49,56.98,432458.0,51.0096,51.603,50.7938,51.2344,432458.0
2019-01-18 10:30:00,56.99,57.55,56.89,57.54,345358.0,51.2433,51.7469,51.1534,51.7379,345358.0
2019-01-18 11:00:00,57.53,57.7,57.32,57.65,1552189.0,51.7289,51.8817,51.5401,51.8368,1552189.0
2019-01-18 11:30:00,57.67,57.99,57.54,57.84,256401.0,51.8548,52.1425,51.7379,52.0076,256401.0
2019-01-18 12:00:00,57.87,58.18,57.81,58.13,269493.0,52.0346,52.3133,51.9807,52.2684,269493.0
2019-01-18 12:30:00,58.15,58.17,57.88,57.98,325129.0,52.2864,52.3044,52.0436,52.1335,325129.0
2019-01-18 13:00:00,57.99,58.13,57.75,58.11,185873.0,52.1425,52.2684,51.9267,52.2504,185873.0
2019-01-18 13:30:00,58.1,58.21,57.91,58.04,155534.0,52.2414,52.3403,52.0706,52.1875,155534.0
2019-01-18 14:00:00,58.04,58.09,57.87,58.0,184384.0,52.1875,52.2324,52.0346,52.1515,184384.0
2019-01-18 14:30:00,58.0,58.09,57.83,58.02,197442.0,52.1515,52.2324,51.9986,52.1695,197442.0
2019-01-18 15:00:00,58.02,58.12,57.92,57.96,209544.0,52.1695,52.2594,52.0796,52.1155,209544.0
2019-01-18 15:30:00,57.96,58.05,57.62,57.7,1120419.0,52.1155,52.1965,51.8098,51.8817,1120419.0
2019-01-22 09:30:00,57.48,57.5,55.82,56.52,517527.0,51.6839,51.7019,50.1913,50.8207,517527.0
2019-01-22 10:00:00,56.51,56.78,56.35,56.75,272244.0,50.8117,51.0545,50.6679,51.0275,272244.0
2019-01-22 10:30:00,56.76,57.11,56.75,57.06,260072.0,51.0365,51.3512,51.0275,51.3063,260072.0
2019-01-22 11:00:00,57.05,57.12,56.91,56.94,173671.0,51.2973,51.3602,51.1714,51.1984,173671.0
2019-01-22 11:30:00,56.93,56.93,56.72,56.84,174555.0,51.1894,51.1894,51.0006,51.1085,174555.0
2019-01-22 12:00:00,56.85,56.86,56.65,56.75,118506.0,51.1175,51.1265,50.9376,51.0275,118506.0
2019-01-22 12:30:00,56.74,57.0,56.72,56.79,136494.0,51.0186,51.2523,51.0006,51.0635,136494.0
2019-01-22 13:00:00,56.78,56.78,56.45,56.6,182022.0,51.0545,51.0545,50.7578,50.8927,182022.0
2019-01-22 13:30:00,56.59,56.76,56.55,56.67,86894.0,50.8837,51.0365,50.8477,50.9556,86894.0
2019-01-22 14:00:00,56.66,56.76,56.56,56.58,160406.0,50.9466,51.0365,50.8567,50.8747,160406.0
2019-01-22 14:30:00,56.58,56.72,56.49,56.7,173193.0,50.8747,51.0006,50.7938,50.9826,173193.0
2019-01-22 15:00:00,56.71,56.93,56.57,56.87,256997.0,50.9916,51.1894,50.8657,51.1354,256997.0
2019-01-22 15:30:00,56.87,57.24,56.68,57.02,915281.0,51.1354,51.4681,50.9646,51.2703,915281.0
2019-01-23 09:30:00,57.35,57.66,56.8,57.18,270241.0,51.567,51.8458,51.0725,51.4142,270241.0
2019-01-23 10:00:00,57.24,57.46,57.12,57.13,173092.0,51.4681,51.666,51.3602,51.3692,173092.0
2019-01-23 10:30:00,57.11,57.28,56.78,56.98,434432.0,51.3512,51.5041,51.0545,51.2344,434432.0
2019-01-23 11:00:00,56.98,57.25,56.93,57.05,176984.0,51.2344,51.4771,51.1894,51.2973,176984.0
2019-01-23 11:30:00,57.05,57.29,56.83,56.9,166169.0,51.2973,51.5131,51.0995,51.1624,166169.0
2019-01-23 12:00:00,56.89,57.16,56.85,57.12,174415.0,51.1534,51.3962,51.1175,51.3602,174415.0
2019-01-23 12:30:00,57.12,57.4,57.05,57.35,126304.0,51.3602,51.612,51.2973,51.567,126304.0
2019-01-23 13:00:00,57.33,57.37,57.2,57.27,103623.0,51.5491,51.585,51.4322,51.4951,103623.0
2019-01-23 13:30:00,57.27,57.37,57.17,57.3,126215.0,51.4951,51.585,51.4052,51.5221,126215.0
2019-01-23 14:00:00,57.31,57.45,57.15,57.3,215275.0,51.5311,51.657,51.3872,51.5221,215275.0
2019-01-23 14:30:00,57.31,57.34,57.05,57.05,516394.0,51.5311,51.5581,51.2973,51.2973,516394.0
2019-01-23 15:00:00,57.06,57.27,57.05,57.27,218064.0,51.3063,51.4951,51.2973,51.4951,218064.0
2019-01-23 15:30:00,57.27,57.31,56.87,57.25,914283.0,51.4951,51.5311,51.1354,51.4771,914283.0
2019-01-24 09:30:00,55.63,56.88,55.25,55.95,982710.0,50.0205,51.1444,49.6788,50.3082,982710.0
2019-01-24 10:00:00,55.92,57.0,55.81,56.83,558367.0,50.2812,51.2523,50.1823,51.0995,558367.0
2019-01-24 10:30:00,56.81,57.64,56.28,56.64,708593.0,51.0815,51.8278,50.6049,50.9286,708593.0
2019-01-24 11:00:00,56.66,57.0,56.09,56.58,303617.0,50.9466,51.2523,50.4341,50.8747,303617.0
2019-01-24 11:30:00,56.55,56.99,56.51,56.74,263546.0,50.8477,51.2433,50.8117,51.0186,263546.0
2019-01-24 12:00:00,56.74,56.76,56.26,56.34,265094.0,51.0186,51.0365,50.587,50.6589,265094.0
2019-01-24 12:30:00,56.34,56.35,55.75,55.94,357424.0,50.6589,50.6679,50.1284,50.2992,357424.0
2019-01-24 13:00:00,55.95,56.14,55.8,55.85,225173.0,50.3082,50.4791,50.1733,50.2183,225173.0
2019-01-24 13:30:00,55.86,56.3,55.85,56.15,194307.0,50.2273,50.6229,50.2183,50.488,194307.0
2019-01-24 14:00:00,56.14,56.22,55.96,56.05,235818.0,50.4791,50.551,50.3172,50.3981,235818.0
2019-01-24 14:30:00,56.04,56.23,55.89,56.13,578328.0,50.3891,50.56,50.2543,50.4701,578328.0
2019-01-24 15:00:00,56.12,56.42,56.08,56.34,518798.0,50.4611,50.7308,50.4251,50.6589,518798.0
2019-01-24 15:30:00,56.34,56.37,56.1,56.36,987055.0,50.6589,50.6859,50.4431,50.6769,987055.0
2019-01-25 09:30:00,56.91,57.5,56.43,57.18,522142.0,51.1714,51.7019,50.7398,51.4142,522142.0
2019-01-25 10:00:00,57.18,57.28,56.61,56.75,292678.0,51.4142,51.5041,50.9017,51.0275,292678.0
2019-01-25 10:30:00,56.75,57.02,56.46,56.59,230348.0,51.0275,51.2703,50.7668,50.8837,230348.0
2019-01-25 11:00:00,56.6,56.65,56.38,56.44,315289.0,50.8927,50.9376,50.6949,50.7488,315289.0
2019-01-25 11:30:00,56.44,56.58,56.4,56.46,178523.0,50.7488,50.8747,50.7128,50.7668,178523.0
2019-01-25 12:00:00,56.46,56.93,56.36,56.78,239913.0,50.7668,51.1894,50.6769,51.0545,239913.0
2019-01-25 12:30:00,56.79,56.82,56.5,56.7,165931.0,51.0635,51.0905,50.8028,50.9826,165931.0
2019-01-25 13:00:00,56.7,56.92,56.69,56.77,258594.0,50.9826,51.1804,50.9736,51.0455,258594.0
2019-01-25 13:30:00,56.79,56.91,56.72,56.9,197462.0,51.0635,51.1714,51.0006,51.1624,197462.0
2019-01-25 14:00:00,56.9,57.25,56.89,57.17,322034.0,51.1624,51.4771,51.1534,51.4052,322034.0
2019-01-25 14:30:00,57.2,57.22,56.9,56.99,199921.0,51.4322,51.4502,51.1624,51.2433,199921.0
2019-01-25 15:00:00,57.01,57.12,56.93,56.96,166495.0,51.2613,51.3602,51.1894,51.2164,166495.0
2019-01-25 15:30:00,56.96,57.09,56.86,56.98,592300.0,51.2164,51.3333,51.1265,51.2344,592300.0
2019-01-28 09:30:00,56.39,56.56,55.81,56.49,300270.0,50.7038,50.8567,50.1823,50.7938,300270.0
2019-01-28 10:00:00,56.49,56.73,56.41,56.66,137989.0,50.7938,51.0096,50.7218,50.9466,137989.0
2019-01-28 10:30:00,56.68,57.09,56.63,57.01,242580.0,50.9646,51.3333,50.9196,51.2613,242580.0
2019-01-28 11:00:00,57.0,57.39,56.84,56.99,273989.0,51.2523,51.603,51.1085,51.2433,273989.0
2019-01-28 11:30:00,57.01,57.06,56.58,56.58,321974.0,51.2613,51.3063,50.8747,50.8747,321974.0
2019-01-28 12:00:00,56.58,56.97,56.51,56.8,115507.0,50.8747,51.2254,50.8117,51.0725,115507.0
2019-01-28 12:30:00,56.82,56.87,56.4,56.44,136240.0,51.0905,51.1354,50.7128,50.7488,136240.0
2019-01-28 13:00:00,56.43,56.66,56.35,56.35,67834.0,50.7398,50.9466,50.6679,50.6679,67834.0
2019-01-28 13:30:00,56.37,56.45,56.28,56.43,92116.0,50.6859,50.7578,50.6049,50.7398,92116.0
2019-01-28 14:00:00,56.44,56.51,56.24,56.27,84968.0,50.7488,50.8117,50.569,50.5959,84968.0
2019-01-28 14:30:00,56.27,56.39,56.25,56.35,124335.0,50.5959,50.7038,50.578,50.6679,124335.0
2019-01-28 15:00:00,56.35,56.38,56.22,56.24,137913.0,50.6679,50.6949,50.551,50.569,137913.0
2019-01-28 15:30:00,56.24,56.29,56.15,56.26,311719.0,50.569,50.6139,50.488,50.587,311719.0
2019-01-29 09:30:00,56.3,56.78,56.18,56.66,216626.0,50.6229,51.0545,50.515,50.9466,216626.0
2019-01-29 10:00:00,56.68,56.87,56.43,56.73,150557.0,50.9646,51.1354,50.7398,51.0096,150557.0
2019-01-29 10:30:00,56.76,56.76,56.14,56.2,128196.0,51.0365,51.0365,50.4791,50.533,128196.0
2019-01-29 11:00:00,56.17,56.47,56.15,56.41,103923.0,50.506,50.7758,50.488,50.7218,103923.0
2019-01-29 11:30:00,56.42,56.6,56.42,56.57,104347.0,50.7308,50.8927,50.7308,50.8657,104347.0
2019-01-29 12:00:00,56.56,56.65,56.47,56.48,100407.0,50.8567,50.9376,50.7758,50.7848,100407.0
2019-01-29 12:30:00,56.47,56.54,56.42,56.49,64415.0,50.7758,50.8387,50.7308,50.7938,64415.0
2019-01-29 13:00:00,56.48,56.59,56.43,56.5,76491.0,50.7848,50.8837,50.7398,50.8028,76491.0
2019-01-29 13:30:00,56.5,56.59,56.46,56.5,83306.0,50.8028,50.8837,50.7668,50.8028,83306.0
2019-01-29 14:00:00,56.5,56.51,56.43,56.44,66956.0,50.8028,50.8117,50.7398,50.7488,66956.0
2019-01-29 14:30:00,56.43,56.48,56.33,56.33,92523.0,50.7398,50.7848,50.6499,50.6499,92523.0
2019-01-29 15:00:00,56.32,56.4,56.25,56.34,117110.0,50.6409,50.7128,50.578,50.6589,117110.0
2019-01-29 15:30:00,56.34,56.4,56.13,56.25,363964.0,50.6589,50.7128,50.4701,50.578,363964.0
2019-01-30 09:30:00,56.98,57.16,56.65,56.85,162520.0,51.2344,51.3962,50.9376,51.1175,162520.0
2019-01-30 10:00:00,56.79,56.98,56.64,56.98,75848.0,51.0635,51.2344,50.9286,51.2344,75848.0
2019-01-30 10:30:00,56.99,57.24,56.9,57.04,138056.0,51.2433,51.4681,51.1624,51.2883,138056.0
2019-01-30 11:00:00,57.05,57.13,57.0,57.12,113301.0,51.2973,51.3692,51.2523,51.3602,113301.0
2019-01-30 11:30:00,57.12,57.6,57.09,57.6,288494.0,51.3602,51.7918,51.3333,51.7918,288494.0
2019-01-30 12:00:00,57.59,57.87,57.58,57.85,352224.0,51.7828,52.0346,51.7738,52.0166,352224.0
2019-01-30 12:30:00,57.85,58.16,57.84,58.11,304919.0,52.0166,52.2954,52.0076,52.2504,304919.0
2019-01-30 13:00:00,58.11,58.29,58.05,58.08,253655.0,52.2504,52.4123,52.1965,52.2234,253655.0
2019-01-30 13:30:00,58.08,58.18,57.87,57.91,233839.0,52.2234,52.3133,52.0346,52.0706,233839.0
2019-01-30 14:00:00,57.91,58.68,57.91,58.5,275953.0,52.0706,52.7629,52.0706,52.6011,275953.0
2019-01-30 14:30:00,58.5,59.02,58.46,58.9,397841.0,52.6011,53.0686,52.5651,52.9607,397841.0
2019-01-30 15:00:00,58.91,58.93,58.61,58.82,309130.0,52.9697,52.9877,52.7,52.8888,309130.0
2019-01-30 15:30:00,58.82,59.14,58.73,59.02,997772.0,52.8888,53.1765,52.8079,53.0686,997772.0
2019-01-31 09:30:00,59.54,59.65,58.43,59.23,897011.0,53.5362,53.6351,52.5381,53.2575,897011.0
2019-01-31 10:00:00,59.2,59.38,58.64,58.7,577750.0,53.2305,53.3923,52.727,52.7809,577750.0
2019-01-31 10:30:00,58.72,59.03,58.66,58.8,420398.0,52.7989,53.0776,52.7449,52.8708,420398.0
2019-01-31 11:00:00,58.78,59.09,58.72,58.86,217604.0,52.8528,53.1316,52.7989,52.9248,217604.0
2019-01-31 11:30:00,58.86,59.05,58.66,58.67,262356.0,52.9248,53.0956,52.7449,52.7539,262356.0
2019-01-31 12:00:00,58.65,58.87,58.59,58.63,202589.0,52.736,52.9338,52.682,52.718,202589.0
2019-01-31 12:30:00,58.63,58.68,58.4,58.63,300245.0,52.718,52.7629,52.5112,52.718,300245.0
2019-01-31 13:00:00,58.63,58.74,58.52,58.59,266439.0,52.718,52.8169,52.6191,52.682,266439.0
2019-01-31 13:30:00,58.59,58.62,58.36,58.52,118416.0,52.682,52.709,52.4752,52.6191,118416.0
2019-01-31 14:00:00,58.52,58.65,58.42,58.45,145148.0,52.6191,52.736,52.5291,52.5561,145148.0
2019-01-31 14:30:00,58.45,58.46,58.16,58.25,218327.0,52.5561,52.5651,52.2954,52.3763,218327.0
2019-01-31 15:00:00,58.25,58.27,58.09,58.27,204465.0,52.3763,52.3943,52.2324,52.3943,204465.0
2019-01-31 15:30:00,58.26,58.51,58.18,58.36,679867.0,52.3853,52.6101,52.3133,52.4752,679867.0
2019-02-01 09:30:00,58.34,59.64,58.34,59.13,334949.0,52.4572,53.6261,52.4572,53.1676,334949.0
2019-02-01 10:00:00,59.14,59.79,59.08,59.76,405373.0,53.1765,53.761,53.1226,53.734,405373.0
2019-02-01 10:30:00,59.78,59.85,59.34,59.34,417506.0,53.752,53.815,53.3564,53.3564,417506.0
2019-02-01 11:00:00,59.34,59.69,59.25,59.63,172059.0,53.3564,53.6711,53.2755,53.6171,172059.0
2019-02-01 11:30:00,59.63,59.8,59.61,59.73,192199.0,53.6171,53.77,53.5992,53.7071,192199.0
2019-02-01 12:00:00,59.76,59.8,59.6,59.73,245184.0,53.734,53.77,53.5902,53.7071,245184.0
2019-02-01 12:30:00,59.74,59.81,59.63,59.77,148219.0,53.716,53.779,53.6171,53.743,148219.0
2019-02-01 13:00:00,59.78,59.84,59.68,59.74,129750.0,53.752,53.806,53.6621,53.716,129750.0
2019-02-01 13:30:00,59.74,59.83,59.66,59.73,122809.0,53.716,53.797,53.6441,53.7071,122809.0
2019-02-01 14:00:00,59.73,59.73,59.54,59.61,245110.0,53.7071,53.7071,53.5362,53.5992,245110.0
2019-02-01 14:30:00,59.62,59.75,59.6,59.66,211816.0,53.6081,53.725,53.5902,53.6441,211816.0
2019-02-01 15:00:00,59.65,59.7,59.51,59.53,170631.0,53.6351,53.6801,53.5092,53.5272,170631.0
2019-02-01 15:30:00,59.54,59.94,59.53,59.9,405745.0,53.5362,53.8959,53.5272,53.8599,405745.0
2019-02-04 09:30:00,59.8,59.96,59.48,59.48,147994.0,53.77,53.9139,53.4823,53.4823,147994.0
2019-02-04 10:00:00,59.47,59.63,59.28,59.51,93306.0,53.4733,53.6171,53.3024,53.5092,93306.0
2019-02-04 10:30:00,59.51,59.66,59.29,59.33,77541.0,53.5092,53.6441,53.3114,53.3474,77541.0
2019-02-04 11:00:00,59.33,59.39,59.06,59.1,113446.0,53.3474,53.4013,53.1046,53.1406,113446.0
2019-02-04 11:30:00,59.09,59.19,59.01,59.09,99897.0,53.1316,53.2215,53.0597,53.1316,99897.0
2019-02-04 12:00:00,59.09,59.1,58.96,58.97,111600.0,53.1316,53.1406,53.0147,53.0237,111600.0
2019-02-04 12:30:00,58.97,59.07,58.95,58.97,98147.0,53.0237,53.1136,53.0057,53.0237,98147.0
2019-02-04 13:00:00,58.96,59.11,58.93,59.01,71489.0,53.0147,53.1496,52.9877,53.0597,71489.0
2019-02-04 13:30:00,59.01,59.13,58.98,59.1,56595.0,53.0597,53.1676,53.0327,53.1406,56595.0
2019-02-04 14:00:00,59.09,59.16,59.02,59.04,52152.0,53.1316,53.1945,53.0686,53.0866,52152.0
2019-02-04 14:30:00,59.03,59.04,58.99,59.01,69656.0,53.0776,53.0866,53.0417,53.0597,69656.0
2019-02-04 15:00:00,59.01,59.02,58.9,58.92,88522.0,53.0597,53.0686,52.9607,52.9787,88522.0
2019-02-04 15:30:00,58.93,59.11,58.83,59.11,293992.0,52.9877,53.1496,52.8978,53.1496,293992.0
2019-02-05 09:30:00,59.11,59.7,59.06,59.36,240532.0,53.1496,53.6801,53.1046,53.3744,240532.0
2019-02-05 10:00:00,59.37,59.47,59.01,59.35,130981.0,53.3834,53.4733,53.0597,53.3654,130981.0
2019-02-05 10:30:00,59.37,59.58,59.31,59.35,92954.0,53.3834,53.5722,53.3294,53.3654,92954.0
2019-02-05 11:00:00,59.35,59.38,59.17,59.33,82760.0,53.3654,53.3923,53.2035,53.3474,82760.0
2019-02-05 11:30:00,59.33,59.56,59.31,59.38,89462.0,53.3474,53.5542,53.3294,53.3923,89462.0
2019-02-05 12:00:00,59.39,59.41,59.31,59.36,155338.0,53.4013,53.4193,53.3294,53.3744,155338.0
2019-02-05 12:30:00,59.36,59.43,59.05,59.06,144870.0,53.3744,53.4373,53.0956,53.1046,144870.0
2019-02-05 13:00:00,59.07,59.27,59.02,59.2,77443.0,53.1136,53.2934,53.0686,53.2305,77443.0
2019-02-05 13:30:00,59.21,59.39,59.14,59.26,63863.0,53.2395,53.4013,53.1765,53.2844,63863.0
2019-02-05 14:00:00,59.27,59.44,59.2,59.25,164184.0,53.2934,53.4463,53.2305,53.2755,164184.0
2019-02-05 14:30:00,59.25,59.51,59.24,59.45,99103.0,53.2755,53.5092,53.2665,53.4553,99103.0
2019-02-05 15:00:00,59.44,59.55,59.39,59.47,184431.0,53.4463,53.5452,53.4013,53.4733,184431.0
2019-02-05 15:30:00,59.48,59.68,59.48,59.63,310323.0,53.4823,53.6621,53.4823,53.6171,310323.0
2019-02-06 09:30:00,59.75,60.83,59.75,60.56,418462.0,53.725,54.6961,53.725,54.4534,418462.0
2019-02-06 10:00:00,60.57,61.08,60.43,60.99,508256.0,54.4623,54.9209,54.3365,54.84,508256.0
2019-02-06 10:30:00,60.99,61.05,60.81,60.85,268153.0,54.84,54.8939,54.6781,54.7141,268153.0
2019-02-06 11:00:00,60.86,61.02,60.8,60.99,224560.0,54.7231,54.867,54.6692,54.84,224560.0
2019-02-06 11:30:00,61.01,61.21,60.89,60.96,299838.0,54.858,55.0378,54.7501,54.813,299838.0
2019-02-06 12:00:00,60.96,60.98,60.73,60.84,137615.0,54.813,54.831,54.6062,54.7051,137615.0
2019-02-06 12:30:00,60.84,60.99,60.82,60.97,142356.0,54.7051,54.84,54.6871,54.822,142356.0
2019-02-06 13:00:00,60.97,60.99,60.79,60.84,98207.0,54.822,54.84,54.6602,54.7051,98207.0
2019-02-06 13:30:00,60.84,60.91,60.8,60.86,89148.0,54.7051,54.7681,54.6692,54.7231,89148.0
2019-02-06 14:00:00,60.86,61.11,60.79,61.1,192431.0,54.7231,54.9479,54.6602,54.9389,192431.0
2019-02-06 14:30:00,61.1,61.1,60.94,60.99,161207.0,54.9389,54.9389,54.795,54.84,161207.0
2019-02-06 15:00:00,60.99,61.15,60.98,61.09,140323.0,54.84,54.9839,54.831,54.9299,140323.0
2019-02-06 15:30:00,61.08,61.1,60.85,60.86,322447.0,54.9209,54.9389,54.7141,54.7231,322447.0
2019-02-07 09:30:00,60.39,60.7,60.05,60.39,303594.0,54.3005,54.5792,53.9948,54.3005,303594.0
2019-02-07 10:00:00,60.38,60.41,59.96,60.12,207223.0,54.2915,54.3185,53.9139,54.0577,207223.0
2019-02-07 10:30:00,60.11,60.26,59.63,59.78,243354.0,54.0487,54.1836,53.6171,53.752,243354.0
2019-02-07 11:00:00,59.76,59.84,59.55,59.61,246707.0,53.734,53.806,53.5452,53.5992,246707.0
2019-02-07 11:30:00,59.6,59.6,59.23,59.25,136570.0,53.5902,53.5902,53.2575,53.2755,136570.0
2019-02-07 12:00:00,59.24,59.49,59.09,59.39,137119.0,53.2665,53.4913,53.1316,53.4013,137119.0
2019-02-07 12:30:00,59.38,59.57,59.3,59.33,79966.0,53.3923,53.5632,53.3204,53.3474,79966.0
2019-02-07 13:00:00,59.32,59.5,59.32,59.41,90555.0,53.3384,53.5002,53.3384,53.4193,90555.0
2019-02-07 13:30:00,59.41,59.49,59.3,59.31,82167.0,53.4193,53.4913,53.3204,53.3294,82167.0
2019-02-07 14:00:00,59.3,59.43,59.04,59.2,156077.0,53.3204,53.4373,53.0866,53.2305,156077.0
2019-02-07 14:30:00,59.2,59.28,59.09,59.18,134910.0,53.2305,53.3024,53.1316,53.2125,134910.0
2019-02-07 15:00:00,59.18,59.35,59.18,59.25,206200.0,53.2125,53.3654,53.2125,53.2755,206200.0
2019-02-07 15:30:00,59.25,59.48,59.2,59.45,432890.0,53.2755,53.4823,53.2305,53.4553,432890.0
2019-02-08 09:30:00,59.04,59.79,59.04,59.3,127543.0,53.0866,53.761,53.0866,53.3204,127543.0
2019-02-08 10:00:00,59.27,59.42,58.82,58.93,98884.0,53.2934,53.4283,52.8888,52.9877,98884.0
2019-02-08 10:30:00,58.92,59.14,58.55,58.57,123484.0,52.9787,53.1765,52.646,52.664,123484.0
2019-02-08 11:00:00,58.56,58.83,58.52,58.67,85341.0,52.655,52.8978,52.6191,52.7539,85341.0
2019-02-08 11:30:00,58.66,58.75,58.42,58.7,118483.0,52.7449,52.8259,52.5291,52.7809,118483.0
2019-02-08 12:00:00,58.69,58.73,58.45,58.55,88215.0,52.7719,52.8079,52.5561,52.646,88215.0
2019-02-08 12:30:00,58.56,58.72,58.56,58.65,60967.0,52.655,52.7989,52.655,52.736,60967.0
2019-02-08 13:00:00,58.65,58.87,58.64,58.68,67550.0,52.736,52.9338,52.727,52.7629,67550.0
2019-02-08 13:30:00,58.67,58.77,58.47,58.73,119963.0,52.7539,52.8439,52.5741,52.8079,119963.0
2019-02-08 14:00:00,58.74,58.96,58.7,58.91,76259.0,52.8169,53.0147,52.7809,52.9697,76259.0
2019-02-08 14:30:00,58.9,58.98,58.88,58.9,84701.0,52.9607,53.0327,52.9428,52.9607,84701.0
2019-02-08 15:00:00,58.91,59.21,58.73,59.21,199701.0,52.9697,53.2395,52.8079,53.2395,199701.0
2019-02-08 15:30:00,59.22,59.25,58.98,59.01,424387.0,53.2485,53.2755,53.0327,53.0597,424387.0
2019-02-11 09:30:00,59.52,59.73,58.75,58.78,165597.0,53.5182,53.7071,52.8259,52.8528,165597.0
2019-02-11 10:00:00,58.82,59.07,58.72,58.82,215048.0,52.8888,53.1136,52.7989,52.8888,215048.0
2019-02-11 10:30:00,58.82,59.33,58.77,59.27,201296.0,52.8888,53.3474,52.8439,53.2934,201296.0
2019-02-11 11:00:00,59.28,59.47,59.07,59.28,113164.0,53.3024,53.4733,53.1136,53.3024,113164.0
2019-02-11 11:30:00,59.28,59.48,59.17,59.48,146842.0,53.3024,53.4823,53.2035,53.4823,146842.0
2019-02-11 12:00:00,59.48,59.77,59.47,59.74,137393.0,53.4823,53.743,53.4733,53.716,137393.0
2019-02-11 12:30:00,59.75,59.95,59.73,59.81,141136.0,53.725,53.9049,53.7071,53.779,141136.0
2019-02-11 13:00:00,59.81,59.85,59.65,59.66,79521.0,53.779,53.815,53.6351,53.6441,79521.0
2019-02-11 13:30:00,59.67,59.72,59.52,59.63,167751.0,53.6531,53.6981,53.5182,53.6171,167751.0
2019-02-11 14:00:00,59.62,59.64,59.46,59.5,109665.0,53.6081,53.6261,53.4643,53.5002,109665.0
2019-02-11 14:30:00,59.5,59.57,59.39,59.53,64324.0,53.5002,53.5632,53.4013,53.5272,64324.0
2019-02-11 15:00:00,59.54,59.74,59.54,59.68,77212.0,53.5362,53.716,53.5362,53.6621,77212.0
2019-02-11 15:30:00,59.69,59.7,59.55,59.6,246342.0,53.6711,53.6801,53.5452,53.5902,246342.0
2019-02-12 09:30:00,60.0,60.8,59.85,60.76,362168.0,53.9498,54.6692,53.815,54.6332,362168.0
2019-02-12 10:00:00,60.76,61.09,60.48,60.62,474046.0,54.6332,54.9299,54.3814,54.5073,474046.0
2019-02-12 10:30:00,60.63,60.65,60.34,60.59,195703.0,54.5163,54.5343,54.2555,54.4803,195703.0
2019-02-12 11:00:00,60.59,60.62,60.39,60.59,87006.0,54.4803,54.5073,54.3005,54.4803,87006.0
2019-02-12 11:30:00,60.58,60.63,60.5,60.57,69988.0,54.4713,54.5163,54.3994,54.4623,69988.0
2019-02-12 12:00:00,60.57,60.64,60.32,60.48,102506.0,54.4623,54.5253,54.2376,54.3814,102506.0
2019-02-12 12:30:00,60.49,60.54,60.32,60.38,58310.0,54.3904,54.4354,54.2376,54.2915,58310.0
2019-02-12 13:00:00,60.37,60.48,60.32,60.46,56819.0,54.2825,54.3814,54.2376,54.3634,56819.0
2019-02-12 13:30:00,60.47,60.55,60.42,60.54,68484.0,54.3724,54.4444,54.3275,54.4354,68484.0
2019-02-12 14:00:00,60.54,60.65,60.48,60.58,74148.0,54.4354,54.5343,54.3814,54.4713,74148.0
2019-02-12 14:30:00,60.58,60.59,60.45,60.47,98070.0,54.4713,54.4803,54.3544,54.3724,98070.0
2019-02-12 15:00:00,60.47,60.5,60.39,60.41,135667.0,54.3724,54.3994,54.3005,54.3185,135667.0
2019-02-12 15:30:00,60.42,60.44,60.11,60.11,375972.0,54.3275,54.3455,54.0487,54.0487,375972.0
2019-02-13 09:30:00,60.62,60.96,60.47,60.49,174244.0,54.5073,54.813,54.3724,54.3904,174244.0
2019-02-13 10:00:00,60.48,60.57,60.2,60.5,104002.0,54.3814,54.4623,54.1297,54.3994,104002.0
2019-02-13 10:30:00,60.5,60.59,60.36,60.41,103137.0,54.3994,54.4803,54.2735,54.3185,103137.0
2019-02-13 11:00:00,60.4,60.45,60.19,60.19,161855.0,54.3095,54.3544,54.1207,54.1207,161855.0
2019-02-13 11:30:00,60.19,60.34,60.02,60.34,91933.0,54.1207,54.2555,53.9678,54.2555,91933.0
2019-02-13 12:00:00,60.35,60.39,60.27,60.37,44926.0,54.2645,54.3005,54.1926,54.2825,44926.0
2019-02-13 12:30:00,60.37,60.44,60.3,60.34,48145.0,54.2825,54.3455,54.2196,54.2555,48145.0
2019-02-13 13:00:00,60.34,60.61,60.31,60.48,73418.0,54.2555,54.4983,54.2286,54.3814,73418.0
2019-02-13 13:30:00,60.48,60.51,60.38,60.39,75865.0,54.3814,54.4084,54.2915,54.3005,75865.0
2019-02-13 14:00:00,60.39,60.4,60.25,60.3,70411.0,54.3005,54.3095,54.1746,54.2196,70411.0
2019-02-13 14:30:00,60.3,60.56,60.2,60.55,240369.0,54.2196,54.4534,54.1297,54.4444,240369.0
2019-02-13 15:00:00,60.55,60.63,60.53,60.63,158360.0,54.4444,54.5163,54.4264,54.5163,158360.0
2019-02-13 15:30:00,60.63,60.65,60.29,60.37,379110.0,54.5163,54.5343,54.2106,54.2825,379110.0
2019-02-14 09:30:00,59.43,59.71,57.46,58.75,954910.0,53.4373,53.6891,51.666,52.8259,954910.0
2019-02-14 10:00:00,58.75,58.8,58.32,58.54,552804.0,52.8259,52.8708,52.4392,52.637,552804.0
2019-02-14 10:30:00,58.54,59.34,58.45,59.34,280236.0,52.637,53.3564,52.5561,53.3564,280236.0
2019-02-14 11:00:00,59.34,59.42,59.03,59.07,233291.0,53.3564,53.4283,53.0776,53.1136,233291.0
2019-02-14 11:30:00,59.09,59.24,58.93,59.21,132025.0,53.1316,53.2665,52.9877,53.2395,132025.0
2019-02-14 12:00:00,59.22,59.48,59.12,59.43,108743.0,53.2485,53.4823,53.1586,53.4373,108743.0
2019-02-14 12:30:00,59.44,59.5,59.23,59.3,137168.0,53.4463,53.5002,53.2575,53.3204,137168.0
2019-02-14 13:00:00,59.3,59.47,59.27,59.36,79199.0,53.3204,53.4733,53.2934,53.3744,79199.0
2019-02-14 13:30:00,59.37,59.42,59.29,59.33,56251.0,53.3834,53.4283,53.3114,53.3474,56251.0
2019-02-14 14:00:00,59.32,59.7,59.28,59.66,205939.0,53.3384,53.6801,53.3024,53.6441,205939.0
2019-02-14 14:30:00,59.66,59.8,59.56,59.63,352933.0,53.6441,53.77,53.5542,53.6171,352933.0
2019-02-14 15:00:00,59.64,59.66,59.47,59.55,252294.0,53.6261,53.6441,53.4733,53.5452,252294.0
2019-02-14 15:30:00,59.55,59.71,59.35,59.36,455204.0,53.5452,53.6891,53.3654,53.3744,455204.0
2019-02-15 09:30:00,59.5,59.5,58.78,59.46,343357.0,53.5002,53.5002,52.8528,53.4643,343357.0
2019-02-15 10:00:00,59.44,59.8,59.27,59.78,143160.0,53.4463,53.77,53.2934,53.752,143160.0
2019-02-15 10:30:00,59.78,60.1,59.76,60.01,166124.0,53.752,54.0397,53.734,53.9588,166124.0
2019-02-15 11:00:00,60.01,60.14,59.9,60.1,207208.0,53.9588,54.0757,53.8599,54.0397,207208.0
2019-02-15 11:30:00,60.1,60.33,60.02,60.3,119227.0,54.0397,54.2466,53.9678,54.2196,119227.0
2019-02-15 12:00:00,60.3,60.4,60.28,60.35,83938.0,54.2196,54.3095,54.2016,54.2645,83938.0
2019-02-15 12:30:00,60.35,60.36,60.13,60.13,164932.0,54.2645,54.2735,54.0667,54.0667,164932.0
2019-02-15 13:00:00,60.11,60.13,60.07,60.1,57158.0,54.0487,54.0667,54.0128,54.0397,57158.0
2019-02-15 13:30:00,60.11,60.28,60.1,60.2,81714.0,54.0487,54.2016,54.0397,54.1297,81714.0
2019-02-15 14:00:00,60.19,60.27,60.18,60.22,77989.0,54.1207,54.1926,54.1117,54.1476,77989.0
2019-02-15 14:30:00,60.22,60.34,60.2,60.29,91485.0,54.1476,54.2555,54.1297,54.2106,91485.0
2019-02-15 15:00:00,60.29,60.29,60.13,60.16,111542.0,54.2106,54.2106,54.0667,54.0937,111542.0
2019-02-15 15:30:00,60.16,60.35,60.15,60.33,476317.0,54.0937,54.2645,54.0847,54.2466,476317.0
2019-02-19 09:30:00,60.57,61.84,60.57,61.39,449262.0,54.4623,55.6043,54.4623,55.1997,449262.0
2019-02-19 10:00:00,61.38,61.38,60.96,61.04,296759.0,55.1907,55.1907,54.813,54.885,296759.0
2019-02-19 10:30:00,61.04,61.09,60.77,60.77,147431.0,54.885,54.9299,54.6422,54.6422,147431.0
2019-02-19 11:00:00,60.77,60.87,60.77,60.86,123761.0,54.6422,54.7321,54.6422,54.7231,123761.0
2019-02-19 11:30:00,60.86,61.26,60.78,61.26,139237.0,54.7231,55.0828,54.6512,55.0828,139237.0
2019-02-19 12:00:00,61.25,61.29,61.19,61.27,76648.0,55.0738,55.1097,55.0198,55.0918,76648.0
2019-02-19 12:30:00,61.25,61.44,61.24,61.43,173015.0,55.0738,55.2446,55.0648,55.2356,173015.0
2019-02-19 13:00:00,61.42,61.5,61.37,61.5,92851.0,55.2266,55.2986,55.1817,55.2986,92851.0
2019-02-19 13:30:00,61.5,61.58,61.47,61.58,101717.0,55.2986,55.3705,55.2716,55.3705,101717.0
2019-02-19 14:00:00,61.58,61.64,61.29,61.31,199267.0,55.3705,55.4245,55.1097,55.1277,199267.0
2019-02-19 14:30:00,61.31,61.38,61.14,61.32,199041.0,55.1277,55.1907,54.9749,55.1367,199041.0
2019-02-19 15:00:00,61.31,61.31,61.12,61.18,180165.0,55.1277,55.1277,54.9569,55.0108,180165.0
2019-02-19 15:30:00,61.18,61.33,61.02,61.13,470108.0,55.0108,55.1457,54.867,54.9659,470108.0
2019-02-20 09:30:00,61.18,61.56,61.03,61.37,183326.0,55.0108,55.3525,54.876,55.1817,183326.0
2019-02-20 10:00:00,61.36,61.39,61.07,61.31,175537.0,55.1727,55.1997,54.9119,55.1277,175537.0
2019-02-20 10:30:00,61.3,61.31,60.92,60.92,119686.0,55.1187,55.1277,54.7771,54.7771,119686.0
2019-02-20 11:00:00,60.93,61.05,60.82,60.89,136489.0,54.786,54.8939,54.6871,54.7501,136489.0
2019-02-20 11:30:00,60.89,60.93,60.56,60.58,337613.0,54.7501,54.786,54.4534,54.4713,337613.0
2019-02-20 12:00:00,60.59,60.69,60.33,60.35,202240.0,54.4803,54.5702,54.2466,54.2645,202240.0
2019-02-20 12:30:00,60.36,61.24,60.36,61.19,350602.0,54.2735,55.0648,54.2735,55.0198,350602.0
2019-02-20 13:00:00,61.19,61.61,61.17,61.6,169264.0,55.0198,55.3975,55.0018,55.3885,169264.0
2019-02-20 13:30:00,61.59,61.65,61.44,61.54,157490.0,55.3795,55.4334,55.2446,55.3345,157490.0
2019-02-20 14:00:00,61.55,61.72,61.38,61.56,174860.0,55.3435,55.4964,55.1907,55.3525,174860.0
2019-02-20 14:30:00,61.56,61.81,61.55,61.69,305988.0,55.3525,55.5773,55.3435,55.4694,305988.0
2019-02-20 15:00:00,61.7,61.7,61.57,61.65,189226.0,55.4784,55.4784,55.3615,55.4334,189226.0
2019-02-20 15:30:00,61.65,61.83,61.36,61.36,522570.0,55.4334,55.5953,55.1727,55.1727,522570.0
2019-02-21 09:30:00,61.31,61.48,60.86,61.13,146506.0,55.1277,55.2806,54.7231,54.9659,146506.0
2019-02-21 10:00:00,61.12,61.2,60.77,61.03,210407.0,54.9569,55.0288,54.6422,54.876,210407.0
2019-02-21 10:30:00,61.01,61.54,60.98,61.45,187483.0,54.858,55.3345,54.831,55.2536,187483.0
2019-02-21 11:00:00,61.46,61.53,61.32,61.34,108129.0,55.2626,55.3255,55.1367,55.1547,108129.0
2019-02-21 11:30:00,61.35,61.56,61.28,61.51,120808.0,55.1637,55.3525,55.1008,55.3076,120808.0
2019-02-21 12:00:00,61.51,61.7,61.43,61.64,86908.0,55.3076,55.4784,55.2356,55.4245,86908.0
2019-02-21 12:30:00,61.65,61.82,61.63,61.8,85660.0,55.4334,55.5863,55.4155,55.5683,85660.0
2019-02-21 13:00:00,61.81,61.81,61.64,61.67,61600.0,55.5773,55.5773,55.4245,55.4514,61600.0
2019-02-21 13:30:00,61.66,61.66,61.36,61.41,209980.0,55.4424,55.4424,55.1727,55.2176,209980.0
2019-02-21 14:00:00,61.41,61.41,61.23,61.29,106795.0,55.2176,55.2176,55.0558,55.1097,106795.0
2019-02-21 14:30:00,61.3,61.36,61.16,61.22,100624.0,55.1187,55.1727,54.9929,55.0468,100624.0
2019-02-21 15:00:00,61.23,61.39,61.23,61.29,116280.0,55.0558,55.1997,55.0558,55.1097,116280.0
2019-02-21 15:30:00,61.3,61.58,61.22,61.48,281598.0,55.1187,55.3705,55.0468,55.2806,281598.0
2019-02-22 09:30:00,61.79,62.23,61.52,61.56,180784.0,55.5593,55.955,55.3166,55.3525,180784.0
2019-02-22 10:00:00,61.56,61.72,61.35,61.38,195438.0,55.3525,55.4964,55.1637,55.1907,195438.0
2019-02-22 10:30:00,61.37,61.51,61.11,61.43,136250.0,55.1817,55.3076,54.9479,55.2356,136250.0
2019-02-22 11:00:00,61.41,61.54,61.39,61.51,50151.0,55.2176,55.3345,55.1997,55.3076,50151.0
2019-02-22 11:30:00,61.52,61.65,61.46,61.64,82603.0,55.3166,55.4334,55.2626,55.4245,82603.0
2019-02-22 12:00:00,61.63,61.67,61.57,61.66,52360.0,55.4155,55.4514,55.3615,55.4424,52360.0
2019-02-22 12:30:00,61.67,61.69,61.59,61.68,95368.0,55.4514,55.4694,55.3795,55.4604,95368.0
2019-02-22 13:00:00,61.67,61.74,61.56,61.63,156268.0,55.4514,55.5144,55.3525,55.4155,156268.0
2019-02-22 13:30:00,61.63,61.65,61.52,61.59,110457.0,55.4155,55.4334,55.3166,55.3795,110457.0
2019-02-22 14:00:00,61.58,61.59,61.4,61.43,53962.0,55.3705,55.3795,55.2087,55.2356,53962.0
2019-02-22 14:30:00,61.43,61.48,61.12,61.12,157928.0,55.2356,55.2806,54.9569,54.9569,157928.0
2019-02-22 15:00:00,61.12,61.45,61.11,61.45,71792.0,54.9569,55.2536,54.9479,55.2536,71792.0
2019-02-22 15:30:00,61.45,61.63,61.37,61.61,283716.0,55.2536,55.4155,55.1817,55.3975,283716.0
2019-02-25 09:30:00,62.05,62.15,61.65,61.69,575122.0,55.7931,55.883,55.4334,55.4694,575122.0
2019-02-25 10:00:00,61.69,61.95,61.65,61.87,190457.0,55.4694,55.7032,55.4334,55.6313,190457.0
2019-02-25 10:30:00,61.84,61.85,61.58,61.75,106224.0,55.6043,55.6133,55.3705,55.5234,106224.0
2019-02-25 11:00:00,61.75,61.97,61.75,61.96,193371.0,55.5234,55.7212,55.5234,55.7122,193371.0
2019-02-25 11:30:00,61.97,61.98,61.84,61.95,83539.0,55.7212,55.7302,55.6043,55.7032,83539.0
2019-02-25 12:00:00,61.95,61.99,61.79,61.87,106502.0,55.7032,55.7392,55.5593,55.6313,106502.0
2019-02-25 12:30:00,61.87,61.89,61.5,61.55,86870.0,55.6313,55.6492,55.2986,55.3435,86870.0
2019-02-25 13:00:00,61.55,61.7,61.55,61.59,160017.0,55.3435,55.4784,55.3435,55.3795,160017.0
2019-02-25 13:30:00,61.6,61.71,61.59,61.62,111688.0,55.3885,55.4874,55.3795,55.4065,111688.0
2019-02-25 14:00:00,61.62,61.65,61.46,61.56,95303.0,55.4065,55.4334,55.2626,55.3525,95303.0
2019-02-25 14:30:00,61.56,61.61,61.4,61.46,127043.0,55.3525,55.3975,55.2087,55.2626,127043.0
2019-02-25 15:00:00,61.46,61.51,61.27,61.27,102565.0,55.2626,55.3076,55.0918,55.0918,102565.0
2019-02-25 15:30:00,61.27,61.4,61.04,61.08,328744.0,55.0918,55.2087,54.885,54.9209,328744.0
2019-02-26 09:30:00,61.0,62.11,60.91,61.85,294692.0,54.849,55.8471,54.7681,55.6133,294692.0
2019-02-26 10:00:00,61.87,62.25,61.83,62.19,192858.0,55.6313,55.9729,55.5953,55.919,192858.0
2019-02-26 10:30:00,62.2,62.35,62.15,62.29,175087.0,55.928,56.0629,55.883,56.0089,175087.0
2019-02-26 11:00:00,62.28,62.56,62.27,62.43,188403.0,55.9999,56.2517,55.9909,56.1348,188403.0
2019-02-26 11:30:00,62.42,62.48,62.23,62.25,103347.0,56.1258,56.1798,55.955,55.9729,103347.0
2019-02-26 12:00:00,62.26,62.39,62.19,62.32,111174.0,55.9819,56.0988,55.919,56.0359,111174.0
2019-02-26 12:30:00,62.31,62.34,62.17,62.23,114113.0,56.0269,56.0539,55.901,55.955,114113.0
2019-02-26 13:00:00,62.23,62.34,62.22,62.28,101033.0,55.955,56.0539,55.946,55.9999,101033.0
2019-02-26 13:30:00,62.28,62.39,62.23,62.35,105765.0,55.9999,56.0988,55.955,56.0629,105765.0
2019-02-26 14:00:00,62.37,62.47,62.36,62.42,105880.0,56.0808,56.1708,56.0719,56.1258,105880.0
2019-02-26 14:30:00,62.42,62.47,62.26,62.27,201034.0,56.1258,56.1708,55.9819,55.9909,201034.0
2019-02-26 15:00:00,62.27,62.32,61.89,61.91,246030.0,55.9909,56.0359,55.6492,55.6672,246030.0
2019-02-26 15:30:00,61.91,62.03,61.76,61.8,486421.0,55.6672,55.7751,55.5324,55.5683,486421.0
2019-02-27 09:30:00,61.78,62.0,61.62,61.86,151960.0,55.5503,55.7482,55.4065,55.6223,151960.0
2019-02-27 10:00:00,61.83,61.93,61.37,61.51,125673.0,55.5953,55.6852,55.1817,55.3076,125673.0
2019-02-27 10:30:00,61.54,61.54,61.32,61.35,120887.0,55.3345,55.3345,55.1367,55.1637,120887.0
2019-02-27 11:00:00,61.37,61.48,61.33,61.39,83518.0,55.1817,55.2806,55.1457,55.1997,83518.0
2019-02-27 11:30:00,61.38,61.51,61.32,61.38,157992.0,55.1907,55.3076,55.1367,55.1907,157992.0
2019-02-27 12:00:00,61.38,61.39,61.22,61.33,102365.0,55.1907,55.1997,55.0468,55.1457,102365.0
2019-02-27 12:30:00,61.33,61.36,61.22,61.23,138327.0,55.1457,55.1727,55.0468,55.0558,138327.0
2019-02-27 13:00:00,61.23,61.37,61.18,61.31,96379.0,55.0558,55.1817,55.0108,55.1277,96379.0
2019-02-27 13:30:00,61.3,61.35,61.2,61.21,82195.0,55.1187,55.1637,55.0288,55.0378,82195.0
2019-02-27 14:00:00,61.22,61.24,61.01,61.11,93405.0,55.0468,55.0648,54.858,54.9479,93405.0
2019-02-27 14:30:00,61.11,61.14,61.02,61.11,124616.0,54.9479,54.9749,54.867,54.9479,124616.0
2019-02-27 15:00:00,61.11,61.11,60.96,61.01,221501.0,54.9479,54.9479,54.813,54.858,221501.0
2019-02-27 15:30:00,61.01,61.43,60.97,61.43,694365.0,54.858,55.2356,54.822,55.2356,694365.0
2019-02-28 09:30:00,61.16,61.41,60.91,61.03,166853.0,54.9929,55.2176,54.7681,54.876,166853.0
2019-02-28 10:00:00,61.01,61.35,60.92,61.06,171782.0,54.858,55.1637,54.7771,54.9029,171782.0
2019-02-28 10:30:00,61.07,61.3,61.02,61.04,130421.0,54.9119,55.1187,54.867,54.885,130421.0
2019-02-28 11:00:00,61.04,61.18,60.95,61.01,153904.0,54.885,55.0108,54.804,54.858,153904.0
2019-02-28 11:30:00,61.02,61.08,60.9,60.93,66556.0,54.867,54.9209,54.7591,54.786,66556.0
2019-02-28 12:00:00,60.92,61.16,60.9,61.14,79027.0,54.7771,54.9929,54.7591,54.9749,79027.0
2019-02-28 12:30:00,61.15,61.36,61.06,61.24,114702.0,54.9839,55.1727,54.9029,55.0648,114702.0
2019-02-28 13:00:00,61.24,61.74,61.13,61.73,424695.0,55.0648,55.5144,54.9659,55.5054,424695.0
2019-02-28 13:30:00,61.73,62.04,61.54,61.97,399249.0,55.5054,55.7841,55.3345,55.7212,399249.0
2019-02-28 14:00:00,61.97,62.05,61.82,61.83,425019.0,55.7212,55.7931,55.5863,55.5953,425019.0
2019-02-28 14:30:00,61.82,61.82,61.6,61.71,191905.0,55.5863,55.5863,55.3885,55.4874,191905.0
2019-02-28 15:00:00,61.72,61.84,61.69,61.84,245201.0,55.4964,55.6043,55.4694,55.6043,245201.0
2019-02-28 15:30:00,61.84,61.97,61.41,61.43,490692.0,55.6043,55.7212,55.2176,55.2356,490692.0
2019-03-01 09:30:00,61.98,61.98,61.14,61.65,204823.0,55.7302,55.7302,54.9749,55.4334,204823.0
2019-03-01 10:00:00,61.62,61.68,61.18,61.21,208930.0,55.4065,55.4604,55.0108,55.0378,208930.0
2019-03-01 10:30:00,61.21,61.24,61.04,61.16,140521.0,55.0378,55.0648,54.885,54.9929,140521.0
2019-03-01 11:00:00,61.17,61.18,60.86,60.98,150206.0,55.0018,55.0108,54.7231,54.831,150206.0
2019-03-01 11:30:00,60.97,61.03,60.63,60.78,159467.0,54.822,54.876,54.5163,54.6512,159467.0
2019-03-01 12:00:00,60.78,60.78,60.53,60.71,175285.0,54.6512,54.6512,54.4264,54.5882,175285.0
2019-03-01 12:30:00,60.71,60.78,60.53,60.6,183267.0,54.5882,54.6512,54.4264,54.4893,183267.0
2019-03-01 13:00:00,60.61,60.72,60.58,60.61,124878.0,54.4983,54.5972,54.4713,54.4983,124878.0
2019-03-01 13:30:00,60.61,60.71,60.61,60.62,101894.0,54.4983,54.5882,54.4983,54.5073,101894.0
2019-03-01 14:00:00,60.62,60.72,60.56,60.67,112281.0,54.5073,54.5972,54.4534,54.5523,112281.0
2019-03-01 14:30:00,60.66,60.69,60.5,60.58,141168.0,54.5433,54.5702,54.3994,54.4713,141168.0
2019-03-01 15:00:00,60.58,60.62,60.23,60.23,358584.0,54.4713,54.5073,54.1566,54.1566,358584.0
2019-03-01 15:30:00,60.24,60.48,60.23,60.4,839942.0,54.1656,54.3814,54.1566,54.3095,839942.0
2019-03-04 09:30:00,60.45,60.55,60.01,60.32,326026.0,54.3544,54.4444,53.9588,54.2376,326026.0
2019-03-04 10:00:00,60.3,60.52,60.06,60.48,233220.0,54.2196,54.4174,54.0038,54.3814,233220.0
2019-03-04 10:30:00,60.49,60.65,60.39,60.46,160237.0,54.3904,54.5343,54.3005,54.3634,160237.0
2019-03-04 11:00:00,60.46,60.47,60.31,60.35,146674.0,54.3634,54.3724,54.2286,54.2645,146674.0
2019-03-04 11:30:00,60.34,60.41,59.96,60.05,177502.0,54.2555,54.3185,53.9139,53.9948,177502.0
2019-03-04 12:00:00,60.03,60.12,59.61,59.78,275833.0,53.9768,54.0577,53.5992,53.752,275833.0
2019-03-04 12:30:00,59.82,59.89,59.6,59.68,134067.0,53.788,53.8509,53.5902,53.6621,134067.0
2019-03-04 13:00:00,59.67,59.67,59.22,59.49,242117.0,53.6531,53.6531,53.2485,53.4913,242117.0
2019-03-04 13:30:00,59.48,59.5,59.3,59.43,237101.0,53.4823,53.5002,53.3204,53.4373,237101.0
2019-03-04 14:00:00,59.44,59.74,59.32,59.73,223122.0,53.4463,53.716,53.3384,53.7071,223122.0
2019-03-04 14:30:00,59.72,59.8,59.64,59.66,213171.0,53.6981,53.77,53.6261,53.6441,213171.0
2019-03-04 15:00:00,59.65,59.75,59.63,59.69,132088.0,53.6351,53.725,53.6171,53.6711,132088.0
2019-03-04 15:30:00,59.68,59.85,59.51,59.67,594461.0,53.6621,53.815,53.5092,53.6531,594461.0
2019-03-05 09:30:00,59.9,60.0,59.52,59.89,211477.0,53.8599,53.9498,53.5182,53.8509,211477.0
2019-03-05 10:00:00,59.91,60.1,59.89,59.93,108265.0,53.8689,54.0397,53.8509,53.8869,108265.0
2019-03-05 10:30:00,59.94,60.08,59.71,59.73,122715.0,53.8959,54.0218,53.6891,53.7071,122715.0
2019-03-05 11:00:00,59.73,59.91,59.64,59.74,92677.0,53.7071,53.8689,53.6261,53.716,92677.0
2019-03-05 11:30:00,59.76,59.9,59.71,59.76,69828.0,53.734,53.8599,53.6891,53.734,69828.0
2019-03-05 12:00:00,59.75,59.79,59.66,59.67,67207.0,53.725,53.761,53.6441,53.6531,67207.0
2019-03-05 12:30:00,59.67,59.78,59.58,59.73,75966.0,53.6531,53.752,53.5722,53.7071,75966.0
2019-03-05 13:00:00,59.73,59.82,59.66,59.67,72211.0,53.7071,53.788,53.6441,53.6531,72211.0
2019-03-05 13:30:00,59.66,59.7,59.55,59.66,62091.0,53.6441,53.6801,53.5452,53.6441,62091.0
2019-03-05 14:00:00,59.66,59.67,59.56,59.64,84850.0,53.6441,53.6531,53.5542,53.6261,84850.0
2019-03-05 14:30:00,59.63,59.79,59.52,59.74,149796.0,53.6171,53.761,53.5182,53.716,149796.0
2019-03-05 15:00:00,59.74,59.78,59.66,59.69,89448.0,53.716,53.752,53.6441,53.6711,89448.0
2019-03-05 15:30:00,59.69,59.75,59.57,59.6,363633.0,53.6711,53.725,53.5632,53.5902,363633.0
2019-03-06 09:30:00,60.0,62.03,60.0,61.67,939901.0,53.9498,55.7751,53.9498,55.4514,939901.0
2019-03-06 10:00:00,61.66,61.84,61.3,61.74,409033.0,55.4424,55.6043,55.1187,55.5144,409033.0
2019-03-06 10:30:00,61.75,61.79,61.3,61.32,250878.0,55.5234,55.5593,55.1187,55.1367,250878.0
2019-03-06 11:00:00,61.32,61.67,61.28,61.48,162175.0,55.1367,55.4514,55.1008,55.2806,162175.0
2019-03-06 11:30:00,61.5,61.52,61.23,61.39,243721.0,55.2986,55.3166,55.0558,55.1997,243721.0
2019-03-06 12:00:00,61.38,61.67,61.37,61.52,166473.0,55.1907,55.4514,55.1817,55.3166,166473.0
2019-03-06 12:30:00,61.53,61.62,61.43,61.49,110695.0,55.3255,55.4065,55.2356,55.2896,110695.0
2019-03-06 13:00:00,61.49,61.57,61.39,61.47,187957.0,55.2896,55.3615,55.1997,55.2716,187957.0
2019-03-06 13:30:00,61.47,61.52,60.6,61.22,689748.0,55.2716,55.3166,54.4893,55.0468,689748.0
2019-03-06 14:00:00,61.21,61.29,61.09,61.2,104723.0,55.0378,55.1097,54.9299,55.0288,104723.0
2019-03-06 14:30:00,61.22,61.22,60.89,60.91,92905.0,55.0468,55.0468,54.7501,54.7681,92905.0
2019-03-06 15:00:00,60.9,60.91,60.65,60.86,127329.0,54.7591,54.7681,54.5343,54.7231,127329.0
2019-03-06 15:30:00,60.85,60.92,60.66,60.75,411391.0,54.7141,54.7771,54.5433,54.6242,411391.0
2019-03-07 09:30:00,60.5,60.5,59.22,59.63,343702.0,54.3994,54.3994,53.2485,53.6171,343702.0
2019-03-07 10:00:00,59.62,59.77,59.37,59.72,259232.0,53.6081,53.743,53.3834,53.6981,259232.0
2019-03-07 10:30:00,59.71,59.89,59.53,59.56,162911.0,53.6891,53.8509,53.5272,53.5542,162911.0
2019-03-07 11:00:00,59.56,59.98,59.53,59.92,191148.0,53.5542,53.9318,53.5272,53.8779,191148.0
2019-03-07 11:30:00,59.92,60.12,59.7,59.76,229279.0,53.8779,54.0577,53.6801,53.734,229279.0
2019-03-07 12:00:00,59.76,59.88,59.7,59.86,162532.0,53.734,53.8419,53.6801,53.8239,162532.0
2019-03-07 12:30:00,59.85,60.24,59.77,60.23,196161.0,53.815,54.1656,53.743,54.1566,196161.0
2019-03-07 13:00:00,60.21,60.22,59.98,60.17,197798.0,54.1387,54.1476,53.9318,54.1027,197798.0
2019-03-07 13:30:00,60.17,60.19,59.94,60.13,197182.0,54.1027,54.1207,53.8959,54.0667,197182.0
2019-03-07 14:00:00,60.13,60.19,60.02,60.04,217759.0,54.0667,54.1207,53.9678,53.9858,217759.0
2019-03-07 14:30:00,60.04,60.05,59.85,59.91,305289.0,53.9858,53.9948,53.815,53.8689,305289.0
2019-03-07 15:00:00,59.91,60.04,59.83,59.9,271284.0,53.8689,53.9858,53.797,53.8599,271284.0
2019-03-07 15:30:00,59.9,60.08,59.87,60.0,471746.0,53.8599,54.0218,53.8329,53.9498,471746.0
2019-03-08 09:30:00,59.1,59.65,59.09,59.19,334677.0,53.1406,53.6351,53.1316,53.2215,334677.0
2019-03-08 10:00:00,59.2,59.26,59.04,59.19,134193.0,53.2305,53.2844,53.0866,53.2215,134193.0
2019-03-08 10:30:00,59.18,59.58,59.09,59.36,121870.0,53.2125,53.5722,53.1316,53.3744,121870.0
2019-03-08 11:00:00,59.33,59.67,59.31,59.65,79188.0,53.3474,53.6531,53.3294,53.6351,79188.0
2019-03-08 11:30:00,59.64,59.71,59.47,59.57,134884.0,53.6261,53.6891,53.4733,53.5632,134884.0
2019-03-08 12:00:00,59.57,59.68,59.53,59.65,117563.0,53.5632,53.6621,53.5272,53.6351,117563.0
2019-03-08 12:30:00,59.65,59.75,59.58,59.62,78970.0,53.6351,53.725,53.5722,53.6081,78970.0
2019-03-08 13:00:00,59.62,59.79,59.61,59.79,72390.0,53.6081,53.761,53.5992,53.761,72390.0
2019-03-08 13:30:00,59.8,59.95,59.73,59.87,98852.0,53.77,53.9049,53.7071,53.8329,98852.0
2019-03-08 14:00:00,59.87,59.92,59.82,59.82,77803.0,53.8329,53.8779,53.788,53.788,77803.0
2019-03-08 14:30:00,59.83,60.04,59.83,60.03,133132.0,53.797,53.9858,53.797,53.9768,133132.0
2019-03-08 15:00:00,60.03,60.13,59.89,59.93,161007.0,53.9768,54.0667,53.8509,53.8869,161007.0
2019-03-08 15:30:00,59.93,60.34,59.91,60.24,432935.0,53.8869,54.2555,53.8689,54.1656,432935.0
2019-03-11 09:30:00,60.35,60.48,59.96,60.46,260972.0,54.2645,54.3814,53.9139,54.3634,260972.0
2019-03-11 10:00:00,60.45,60.54,60.13,60.15,200600.0,54.3544,54.4354,54.0667,54.0847,200600.0
2019-03-11 10:30:00,60.16,60.27,59.89,60.02,134375.0,54.0937,54.1926,53.8509,53.9678,134375.0
2019-03-11 11:00:00,60.02,60.35,59.97,60.34,111003.0,53.9678,54.2645,53.9229,54.2555,111003.0
2019-03-11 11:30:00,60.34,60.4,60.03,60.18,176600.0,54.2555,54.3095,53.9768,54.1117,176600.0
2019-03-11 12:00:00,60.17,60.28,60.07,60.11,63747.0,54.1027,54.2016,54.0128,54.0487,63747.0
2019-03-11 12:30:00,60.12,60.25,60.06,60.21,105783.0,54.0577,54.1746,54.0038,54.1387,105783.0
2019-03-11 13:00:00,60.21,60.49,60.2,60.46,78455.0,54.1387,54.3904,54.1297,54.3634,78455.0
2019-03-11 13:30:00,60.47,60.61,60.46,60.53,53639.0,54.3724,54.4983,54.3634,54.4264,53639.0
2019-03-11 14:00:00,60.51,60.52,60.41,60.43,40782.0,54.4084,54.4174,54.3185,54.3365,40782.0
2019-03-11 14:30:00,60.43,60.46,60.29,60.34,68420.0,54.3365,54.3634,54.2106,54.2555,68420.0
2019-03-11 15:00:00,60.35,60.42,60.32,60.38,90722.0,54.2645,54.3275,54.2376,54.2915,90722.0
2019-03-11 15:30:00,60.38,60.39,60.11,60.15,232501.0,54.2915,54.3005,54.0487,54.0847,232501.0
2019-03-12 09:30:00,60.4,60.41,59.78,59.96,126997.0,54.3095,54.3185,53.752,53.9139,126997.0
2019-03-12 10:00:00,59.95,59.96,59.79,59.88,113418.0,53.9049,53.9139,53.761,53.8419,113418.0
2019-03-12 10:30:00,59.89,60.05,59.8,59.86,136248.0,53.8509,53.9948,53.77,53.8239,136248.0
2019-03-12 11:00:00,59.86,59.87,59.44,59.56,145298.0,53.8239,53.8329,53.4463,53.5542,145298.0
2019-03-12 11:30:00,59.53,59.75,59.5,59.69,87187.0,53.5272,53.725,53.5002,53.6711,87187.0
2019-03-12 12:00:00,59.68,59.75,59.63,59.69,103513.0,53.6621,53.725,53.6171,53.6711,103513.0
2019-03-12 12:30:00,59.69,59.79,59.62,59.69,485694.0,53.6711,53.761,53.6081,53.6711,485694.0
2019-03-12 13:00:00,59.68,59.7,59.44,59.56,72079.0,53.6621,53.6801,53.4463,53.5542,72079.0
2019-03-12 13:30:00,59.55,59.65,59.53,59.57,86711.0,53.5452,53.6351,53.5272,53.5632,86711.0
2019-03-12 14:00:00,59.57,59.61,59.48,59.48,70014.0,53.5632,53.5992,53.4823,53.4823,70014.0
2019-03-12 14:30:00,59.49,59.56,59.47,59.5,111981.0,53.4913,53.5542,53.4733,53.5002,111981.0
2019-03-12 15:00:00,59.5,59.5,59.23,59.25,157309.0,53.5002,53.5002,53.2575,53.2755,157309.0
2019-03-12 15:30:00,59.26,59.26,59.03,59.16,675901.0,53.2844,53.2844,53.0776,53.1945,675901.0
2019-03-13 09:30:00,59.46,59.82,59.22,59.43,245164.0,53.4643,53.788,53.2485,53.4373,245164.0
2019-03-13 10:00:00,59.43,59.63,59.38,59.43,128680.0,53.4373,53.6171,53.3923,53.4373,128680.0
2019-03-13 10:30:00,59.47,59.56,59.4,59.51,116965.0,53.4733,53.5542,53.4103,53.5092,116965.0
2019-03-13 11:00:00,59.51,59.86,59.48,59.82,91542.0,53.5092,53.8239,53.4823,53.788,91542.0
2019-03-13 11:30:00,59.83,59.84,59.52,59.52,68705.0,53.797,53.806,53.5182,53.5182,68705.0
2019-03-13 12:00:00,59.52,59.57,59.4,59.42,61064.0,53.5182,53.5632,53.4103,53.4283,61064.0
2019-03-13 12:30:00,59.42,59.49,59.38,59.49,118134.0,53.4283,53.4913,53.3923,53.4913,118134.0
2019-03-13 13:00:00,59.5,59.63,59.5,59.63,65744.0,53.5002,53.6171,53.5002,53.6171,65744.0
2019-03-13 13:30:00,59.62,59.72,59.45,59.54,128630.0,53.6081,53.6981,53.4553,53.5362,128630.0
2019-03-13 14:00:00,59.54,59.63,59.5,59.5,55694.0,53.5362,53.6171,53.5002,53.5002,55694.0
2019-03-13 14:30:00,59.51,59.51,59.18,59.3,93483.0,53.5092,53.5092,53.2125,53.3204,93483.0
2019-03-13 15:00:00,59.28,59.3,59.11,59.22,127721.0,53.3024,53.3204,53.1496,53.2485,127721.0
2019-03-13 15:30:00,59.21,59.47,59.2,59.35,340655.0,53.2395,53.4733,53.2305,53.3654,340655.0
2019-03-14 09:30:00,59.37,59.37,58.61,58.73,208856.0,53.3834,53.3834,52.7,52.8079,208856.0
2019-03-14 10:00:00,58.71,58.77,58.37,58.5,169518.0,52.7899,52.8439,52.4842,52.6011,169518.0
2019-03-14 10:30:00,58.49,58.59,58.28,58.44,163693.0,52.5921,52.682,52.4033,52.5471,163693.0
2019-03-14 11:00:00,58.45,58.52,58.3,58.37,168393.0,52.5561,52.6191,52.4212,52.4842,168393.0
2019-03-14 11:30:00,58.38,58.52,58.33,58.45,142412.0,52.4932,52.6191,52.4482,52.5561,142412.0
2019-03-14 12:00:00,58.45,58.51,58.3,58.36,136118.0,52.5561,52.6101,52.4212,52.4752,136118.0
2019-03-14 12:30:00,58.36,58.71,58.35,58.65,387044.0,52.4752,52.7899,52.4662,52.736,387044.0
2019-03-14 13:00:00,58.64,58.69,58.53,58.69,116688.0,52.727,52.7719,52.6281,52.7719,116688.0
2019-03-14 13:30:00,58.68,58.72,58.49,58.55,154236.0,52.7629,52.7989,52.5921,52.646,154236.0
2019-03-14 14:00:00,58.56,58.61,58.51,58.61,126256.0,52.655,52.7,52.6101,52.7,126256.0
2019-03-14 14:30:00,58.61,58.86,58.55,58.85,102972.0,52.7,52.9248,52.646,52.9158,102972.0
2019-03-14 15:00:00,58.84,59.13,58.83,59.07,173640.0,52.9068,53.1676,52.8978,53.1136,173640.0
2019-03-14 15:30:00,59.06,59.41,58.96,59.4,633049.0,53.1046,53.4193,53.0147,53.4103,633049.0
2019-03-15 09:30:00,59.94,60.64,59.76,60.39,416512.0,53.8959,54.5253,53.734,54.3005,416512.0
2019-03-15 10:00:00,60.4,60.49,60.13,60.43,191959.0,54.3095,54.3904,54.0667,54.3365,191959.0
2019-03-15 10:30:00,60.44,60.5,60.25,60.3,129753.0,54.3455,54.3994,54.1746,54.2196,129753.0
2019-03-15 11:00:00,60.31,60.31,59.99,59.99,86715.0,54.2286,54.2286,53.9408,53.9408,86715.0
2019-03-15 11:30:00,60.0,60.08,59.83,59.9,73412.0,53.9498,54.0218,53.797,53.8599,73412.0
2019-03-15 12:00:00,59.89,60.18,59.85,60.04,111568.0,53.8509,54.1117,53.815,53.9858,111568.0
2019-03-15 12:30:00,60.03,60.08,59.95,59.99,73758.0,53.9768,54.0218,53.9049,53.9408,73758.0
2019-03-15 13:00:00,59.97,59.98,59.76,59.8,91008.0,53.9229,53.9318,53.734,53.77,91008.0
2019-03-15 13:30:00,59.79,59.87,59.76,59.79,58727.0,53.761,53.8329,53.734,53.761,58727.0
2019-03-15 14:00:00,59.78,59.82,59.65,59.69,62000.0,53.752,53.788,53.6351,53.6711,62000.0
2019-03-15 14:30:00,59.67,59.73,59.57,59.63,71758.0,53.6531,53.7071,53.5632,53.6171,71758.0
2019-03-15 15:00:00,59.62,59.62,59.46,59.55,94226.0,53.6081,53.6081,53.4643,53.5452,94226.0
2019-03-15 15:30:00,59.55,59.75,59.5,59.75,344978.0,53.5452,53.725,53.5002,53.725,344978.0
2019-03-18 09:30:00,60.03,60.22,59.47,59.68,333311.0,53.9768,54.1476,53.4733,53.6621,333311.0
2019-03-18 10:00:00,59.68,59.72,59.31,59.61,228763.0,53.6621,53.6981,53.3294,53.5992,228763.0
2019-03-18 10:30:00,59.6,59.79,59.53,59.78,156702.0,53.5902,53.761,53.5272,53.752,156702.0
2019-03-18 11:00:00,59.78,59.81,59.6,59.64,273964.0,53.752,53.779,53.5902,53.6261,273964.0
2019-03-18 11:30:00,59.64,59.68,59.45,59.63,147535.0,53.6261,53.6621,53.4553,53.6171,147535.0
2019-03-18 12:00:00,59.66,59.74,59.54,59.64,88148.0,53.6441,53.716,53.5362,53.6261,88148.0
2019-03-18 12:30:00,59.64,59.67,59.6,59.66,109146.0,53.6261,53.6531,53.5902,53.6441,109146.0
2019-03-18 13:00:00,59.66,59.7,59.53,59.54,245340.0,53.6441,53.6801,53.5272,53.5362,245340.0
2019-03-18 13:30:00,59.54,59.62,59.51,59.6,129173.0,53.5362,53.6081,53.5092,53.5902,129173.0
2019-03-18 14:00:00,59.61,59.81,59.59,59.8,116075.0,53.5992,53.779,53.5812,53.77,116075.0
2019-03-18 14:30:00,59.8,59.91,59.75,59.76,183326.0,53.77,53.8689,53.725,53.734,183326.0
2019-03-18 15:00:00,59.76,59.94,59.75,59.88,163268.0,53.734,53.8959,53.725,53.8419,163268.0
2019-03-18 15:30:00,59.88,60.17,59.87,60.08,579742.0,53.8419,54.1027,53.8329,54.0218,579742.0
2019-03-19 09:30:00,59.69,59.8,59.26,59.56,307464.0,54.368,54.4682,53.9763,54.2496,307464.0
2019-03-19 10:00:00,59.57,59.93,59.54,59.8,272653.0,54.2587,54.5866,54.2314,54.4682,272653.0
2019-03-19 10:30:00,59.79,59.87,59.57,59.59,178176.0,54.4591,54.5319,54.2587,54.2769,178176.0
2019-03-19 11:00:00,59.59,59.76,59.52,59.72,187381.0,54.2769,54.4318,54.2132,54.3953,187381.0
2019-03-19 11:30:00,59.73,59.91,59.71,59.89,175465.0,54.4044,54.5684,54.3862,54.5502,175465.0
2019-03-19 12:00:00,59.9,59.92,59.72,59.73,125304.0,54.5593,54.5775,54.3953,54.4044,125304.0
2019-03-19 12:30:00,59.73,59.73,59.25,59.42,155314.0,54.4044,54.4044,53.9672,54.1221,155314.0
2019-03-19 13:00:00,59.43,59.58,59.28,59.5,239639.0,54.1312,54.2678,53.9946,54.1949,239639.0
2019-03-19 13:30:00,59.49,59.59,59.33,59.34,101295.0,54.1858,54.2769,54.0401,54.0492,101295.0
2019-03-19 14:00:00,59.36,59.47,59.32,59.37,114175.0,54.0674,54.1676,54.031,54.0765,114175.0
2019-03-19 14:30:00,59.38,59.45,59.31,59.36,327059.0,54.0856,54.1494,54.0219,54.0674,327059.0
2019-03-19 15:00:00,59.37,59.46,59.25,59.28,105437.0,54.0765,54.1585,53.9672,53.9946,105437.0
2019-03-19 15:30:00,59.27,59.33,59.01,59.33,445107.0,53.9854,54.0401,53.7486,54.0401,445107.0
2019-03-20 09:30:00,59.23,59.33,58.93,58.95,185590.0,53.949,54.0401,53.6758,53.694,185590.0
2019-03-20 10:00:00,58.91,59.06,58.63,58.72,355637.0,53.6575,53.7942,53.4025,53.4845,355637.0
2019-03-20 10:30:00,58.73,58.9,58.69,58.85,134073.0,53.4936,53.6484,53.4572,53.6029,134073.0
2019-03-20 11:00:00,58.85,58.94,58.79,58.81,163917.0,53.6029,53.6849,53.5482,53.5665,163917.0
2019-03-20 11:30:00,58.8,58.84,58.69,58.8,195442.0,53.5573,53.5938,53.4572,53.5573,195442.0
2019-03-20 12:00:00,58.84,58.89,58.77,58.8,38383.0,53.5938,53.6393,53.53,53.5573,38383.0
2019-03-20 12:30:00,58.79,58.83,58.58,58.63,106380.0,53.5482,53.5847,53.357,53.4025,106380.0
2019-03-20 13:00:00,58.63,58.79,58.61,58.75,154036.0,53.4025,53.5482,53.3843,53.5118,154036.0
2019-03-20 13:30:00,58.75,59.0,58.73,59.0,43634.0,53.5118,53.7395,53.4936,53.7395,43634.0
2019-03-20 14:00:00,59.02,59.54,59.02,59.45,118594.0,53.7577,54.2314,53.7577,54.1494,118594.0
2019-03-20 14:30:00,59.45,59.59,59.39,59.46,193765.0,54.1494,54.2769,54.0947,54.1585,193765.0
2019-03-20 15:00:00,59.47,59.59,59.3,59.34,118858.0,54.1676,54.2769,54.0128,54.0492,118858.0
2019-03-20 15:30:00,59.34,59.34,59.09,59.14,272708.0,54.0492,54.0492,53.8215,53.867,272708.0
2019-03-21 09:30:00,59.2,59.26,58.9,59.16,259548.0,53.9217,53.9763,53.6484,53.8853,259548.0
2019-03-21 10:00:00,59.14,59.49,59.14,59.45,88806.0,53.867,54.1858,53.867,54.1494,88806.0
2019-03-21 10:30:00,59.46,59.75,59.45,59.73,172163.0,54.1585,54.4226,54.1494,54.4044,172163.0
2019-03-21 11:00:00,59.73,60.04,59.66,60.01,268893.0,54.4044,54.6868,54.3407,54.6595,268893.0
2019-03-21 11:30:00,60.01,60.14,59.93,60.13,203829.0,54.6595,54.7779,54.5866,54.7688,203829.0
2019-03-21 12:00:00,60.13,60.47,60.12,60.28,267731.0,54.7688,55.0784,54.7597,54.9054,267731.0
2019-03-21 12:30:00,60.29,60.36,60.15,60.25,271123.0,54.9145,54.9783,54.787,54.8781,271123.0
2019-03-21 13:00:00,60.26,60.44,60.25,60.41,101022.0,54.8872,55.0511,54.8781,55.0238,101022.0
2019-03-21 13:30:00,60.41,60.44,60.34,60.37,91248.0,55.0238,55.0511,54.96,54.9874,91248.0
2019-03-21 14:00:00,60.37,60.76,60.37,60.64,202491.0,54.9874,55.3426,54.9874,55.2333,202491.0
2019-03-21 14:30:00,60.64,61.0,60.61,60.96,209600.0,55.2333,55.5612,55.206,55.5248,209600.0
2019-03-21 15:00:00,60.96,61.17,60.91,61.12,397545.0,55.5248,55.716,55.4792,55.6705,397545.0
2019-03-21 15:30:00,61.12,61.25,61.06,61.2,769836.0,55.6705,55.7889,55.6158,55.7434,769836.0
2019-03-22 09:30:00,60.64,60.81,59.7,59.74,341856.0,55.2333,55.3881,54.3771,54.4135,341856.0
2019-03-22 10:00:00,59.76,60.27,59.74,59.98,169115.0,54.4318,54.8963,54.4135,54.6321,169115.0
2019-03-22 10:30:00,59.99,60.25,59.71,59.72,174204.0,54.6412,54.8781,54.3862,54.3953,174204.0
2019-03-22 11:00:00,59.7,59.84,59.64,59.72,230720.0,54.3771,54.5046,54.3225,54.3953,230720.0
2019-03-22 11:30:00,59.71,59.74,59.32,59.37,132453.0,54.3862,54.4135,54.031,54.0765,132453.0
2019-03-22 12:00:00,59.38,59.63,59.37,59.54,174443.0,54.0856,54.3133,54.0765,54.2314,174443.0
2019-03-22 12:30:00,59.55,59.71,59.4,59.57,163440.0,54.2405,54.3862,54.1039,54.2587,163440.0
2019-03-22 13:00:00,59.57,59.68,59.42,59.44,80175.0,54.2587,54.3589,54.1221,54.1403,80175.0
2019-03-22 13:30:00,59.43,59.66,59.41,59.49,82212.0,54.1312,54.3407,54.113,54.1858,82212.0
2019-03-22 14:00:00,59.49,59.79,59.48,59.73,100043.0,54.1858,54.4591,54.1767,54.4044,100043.0
2019-03-22 14:30:00,59.72,59.79,59.6,59.71,108223.0,54.3953,54.4591,54.286,54.3862,108223.0
2019-03-22 15:00:00,59.71,59.87,59.7,59.75,131691.0,54.3862,54.5319,54.3771,54.4226,131691.0
2019-03-22 15:30:00,59.76,59.79,59.49,59.58,769729.0,54.4318,54.4591,54.1858,54.2678,769729.0
2019-03-25 09:30:00,59.43,59.49,58.56,58.76,369321.0,54.1312,54.1858,53.3387,53.5209,369321.0
2019-03-25 10:00:00,58.77,59.01,58.61,58.96,172112.0,53.53,53.7486,53.3843,53.7031,172112.0
2019-03-25 10:30:00,58.97,59.54,58.97,59.41,64405.0,53.7122,54.2314,53.7122,54.113,64405.0
2019-03-25 11:00:00,59.42,59.9,59.38,59.86,133268.0,54.1221,54.5593,54.0856,54.5228,133268.0
2019-03-25 11:30:00,59.85,59.85,59.34,59.34,87211.0,54.5137,54.5137,54.0492,54.0492,87211.0
2019-03-25 12:00:00,59.35,59.52,59.29,59.45,88563.0,54.0583,54.2132,54.0037,54.1494,88563.0
2019-03-25 12:30:00,59.45,59.46,59.11,59.4,115405.0,54.1494,54.1585,53.8397,54.1039,115405.0
2019-03-25 13:00:00,59.39,59.39,59.14,59.24,220821.0,54.0947,54.0947,53.867,53.9581,220821.0
2019-03-25 13:30:00,59.23,59.27,59.11,59.17,77584.0,53.949,53.9854,53.8397,53.8944,77584.0
2019-03-25 14:00:00,59.15,59.21,58.99,59.07,117150.0,53.8761,53.9308,53.7304,53.8033,117150.0
2019-03-25 14:30:00,59.06,59.3,59.05,59.28,66789.0,53.7942,54.0128,53.7851,53.9946,66789.0
2019-03-25 15:00:00,59.27,59.38,59.16,59.25,151087.0,53.9854,54.0856,53.8853,53.9672,151087.0
2019-03-25 15:30:00,59.26,59.35,59.16,59.29,314576.0,53.9763,54.0583,53.8853,54.0037,314576.0
2019-03-26 09:30:00,59.35,60.19,59.35,59.9,194477.0,54.0583,54.8234,54.0583,54.5593,194477.0
2019-03-26 10:00:00,59.94,60.33,59.84,60.12,213825.0,54.5957,54.9509,54.5046,54.7597,213825.0
2019-03-26 10:30:00,60.14,60.37,59.98,60.25,195066.0,54.7779,54.9874,54.6321,54.8781,195066.0
2019-03-26 11:00:00,60.24,60.28,59.91,59.91,112630.0,54.869,54.9054,54.5684,54.5684,112630.0
2019-03-26 11:30:00,59.91,59.92,59.69,59.8,107099.0,54.5684,54.5775,54.368,54.4682,107099.0
2019-03-26 12:00:00,59.81,59.86,59.77,59.8,148464.0,54.4773,54.5228,54.4409,54.4682,148464.0
2019-03-26 12:30:00,59.79,59.82,59.68,59.78,90063.0,54.4591,54.4864,54.3589,54.45,90063.0
2019-03-26 13:00:00,59.78,59.88,59.75,59.76,53277.0,54.45,54.5411,54.4226,54.4318,53277.0
2019-03-26 13:30:00,59.75,59.8,59.64,59.65,100697.0,54.4226,54.4682,54.3225,54.3316,100697.0
2019-03-26 14:00:00,59.65,59.77,59.63,59.66,108758.0,54.3316,54.4409,54.3133,54.3407,108758.0
2019-03-26 14:30:00,59.66,59.91,59.62,59.8,117445.0,54.3407,54.5684,54.3042,54.4682,117445.0
2019-03-26 15:00:00,59.8,59.87,59.73,59.76,158193.0,54.4682,54.5319,54.4044,54.4318,158193.0
2019-03-26 15:30:00,59.76,60.11,59.75,60.09,362967.0,54.4318,54.7505,54.4226,54.7323,362967.0
2019-03-27 09:30:00,60.1,60.24,59.15,59.15,472429.0,54.7414,54.869,53.8761,53.8761,472429.0
2019-03-27 10:00:00,59.18,59.79,59.08,59.72,236692.0,53.9035,54.4591,53.8124,54.3953,236692.0
2019-03-27 10:30:00,59.72,59.76,59.31,59.31,144518.0,54.3953,54.4318,54.0219,54.0219,144518.0
2019-03-27 11:00:00,59.32,59.39,59.1,59.16,160410.0,54.031,54.0947,53.8306,53.8853,160410.0
2019-03-27 11:30:00,59.16,59.2,58.91,58.97,139397.0,53.8853,53.9217,53.6575,53.7122,139397.0
2019-03-27 12:00:00,58.96,59.25,58.89,59.24,88934.0,53.7031,53.9672,53.6393,53.9581,88934.0
2019-03-27 12:30:00,59.25,59.27,59.02,59.05,94464.0,53.9672,53.9854,53.7577,53.7851,94464.0
2019-03-27 13:00:00,59.07,59.33,59.04,59.26,75419.0,53.8033,54.0401,53.7759,53.9763,75419.0
2019-03-27 13:30:00,59.27,59.42,59.17,59.32,100995.0,53.9854,54.1221,53.8944,54.031,100995.0
2019-03-27 14:00:00,59.32,59.36,59.2,59.23,90980.0,54.031,54.0674,53.9217,53.949,90980.0
2019-03-27 14:30:00,59.2,59.29,59.07,59.1,113571.0,53.9217,54.0037,53.8033,53.8306,113571.0
2019-03-27 15:00:00,59.1,59.17,58.9,59.15,148664.0,53.8306,53.8944,53.6484,53.8761,148664.0
2019-03-27 15:30:00,59.15,59.2,58.99,59.04,288994.0,53.8761,53.9217,53.7304,53.7759,288994.0
2019-03-28 09:30:00,59.03,60.32,59.03,60.11,412607.0,53.7668,54.9418,53.7668,54.7505,412607.0
2019-03-28 10:00:00,60.13,60.38,60.0,60.26,183997.0,54.7688,54.9965,54.6504,54.8872,183997.0
2019-03-28 10:30:00,60.28,60.33,60.06,60.12,139376.0,54.9054,54.9509,54.705,54.7597,139376.0
2019-03-28 11:00:00,60.12,60.12,59.79,59.86,171839.0,54.7597,54.7597,54.4591,54.5228,171839.0
2019-03-28 11:30:00,59.87,60.0,59.74,59.89,151110.0,54.5319,54.6504,54.4135,54.5502,151110.0
2019-03-28 12:00:00,59.88,59.99,59.72,59.98,97924.0,54.5411,54.6412,54.3953,54.6321,97924.0
2019-03-28 12:30:00,59.98,60.2,59.9,60.18,101703.0,54.6321,54.8325,54.5593,54.8143,101703.0
2019-03-28 13:00:00,60.17,60.2,60.05,60.1,59257.0,54.8052,54.8325,54.6959,54.7414,59257.0
2019-03-28 13:30:00,60.09,60.16,59.99,60.09,60988.0,54.7323,54.7961,54.6412,54.7323,60988.0
2019-03-28 14:00:00,60.1,60.15,60.02,60.13,47372.0,54.7414,54.787,54.6686,54.7688,47372.0
2019-03-28 14:30:00,60.11,60.13,60.04,60.04,168999.0,54.7505,54.7688,54.6868,54.6868,168999.0
2019-03-28 15:00:00,60.05,60.39,60.01,60.34,279795.0,54.6959,55.0056,54.6595,54.96,279795.0
2019-03-28 15:30:00,60.34,60.5,60.29,60.34,787192.0,54.96,55.1058,54.9145,54.96,787192.0
2019-03-29 09:30:00,60.54,60.73,60.33,60.39,241749.0,55.1422,55.3153,54.9509,55.0056,241749.0
2019-03-29 10:00:00,60.44,60.77,60.39,60.73,256176.0,55.0511,55.3517,55.0056,55.3153,256176.0
2019-03-29 10:30:00,60.74,60.79,60.62,60.65,192687.0,55.3244,55.3699,55.2151,55.2424,192687.0
2019-03-29 11:00:00,60.64,60.77,60.32,60.37,257711.0,55.2333,55.3517,54.9418,54.9874,257711.0
2019-03-29 11:30:00,60.38,60.42,60.2,60.26,94036.0,54.9965,55.0329,54.8325,54.8872,94036.0
2019-03-29 12:00:00,60.26,60.32,60.03,60.03,208649.0,54.8872,54.9418,54.6777,54.6777,208649.0
2019-03-29 12:30:00,60.03,60.18,59.93,60.11,333683.0,54.6777,54.8143,54.5866,54.7505,333683.0
2019-03-29 13:00:00,60.12,60.48,60.08,60.46,137705.0,54.7597,55.0876,54.7232,55.0693,137705.0
2019-03-29 13:30:00,60.46,60.54,60.32,60.51,233831.0,55.0693,55.1422,54.9418,55.1149,233831.0
2019-03-29 14:00:00,60.52,60.65,60.3,60.31,96820.0,55.124,55.2424,54.9236,54.9327,96820.0
2019-03-29 14:30:00,60.32,60.75,60.29,60.75,259560.0,54.9418,55.3335,54.9145,55.3335,259560.0
2019-03-29 15:00:00,60.75,60.95,60.68,60.85,329795.0,55.3335,55.5157,55.2697,55.4246,329795.0
2019-03-29 15:30:00,60.85,61.12,60.76,60.98,973596.0,55.4246,55.6705,55.3426,55.543,973596.0
2019-04-01 09:30:00,62.45,62.9,62.28,62.54,582007.0,56.8819,57.2918,56.7271,56.9639,582007.0
2019-04-01 10:00:00,62.54,62.97,62.54,62.8,363199.0,56.9639,57.3555,56.9639,57.2007,363199.0
2019-04-01 10:30:00,62.81,62.84,62.6,62.83,156908.0,57.2098,57.2371,57.0185,57.228,156908.0
2019-04-01 11:00:00,62.84,62.95,62.62,62.72,117102.0,57.2371,57.3373,57.0368,57.1278,117102.0
2019-04-01 11:30:00,62.73,62.87,62.69,62.78,156191.0,57.1369,57.2645,57.1005,57.1825,156191.0
2019-04-01 12:00:00,62.79,62.86,62.66,62.81,149648.0,57.1916,57.2554,57.0732,57.2098,149648.0
2019-04-01 12:30:00,62.8,63.12,62.79,63.04,255667.0,57.2007,57.4922,57.1916,57.4193,255667.0
2019-04-01 13:00:00,63.04,63.07,62.77,62.81,108099.0,57.4193,57.4466,57.1734,57.2098,108099.0
2019-04-01 13:30:00,62.81,63.14,62.76,63.08,163733.0,57.2098,57.5104,57.1643,57.4557,163733.0
2019-04-01 14:00:00,63.08,63.34,63.05,63.16,158162.0,57.4557,57.6926,57.4284,57.5286,158162.0
2019-04-01 14:30:00,63.16,63.22,62.99,62.99,113041.0,57.5286,57.5833,57.3738,57.3738,113041.0
2019-04-01 15:00:00,62.98,63.28,62.96,63.28,185465.0,57.3647,57.6379,57.3464,57.6379,185465.0
2019-04-01 15:30:00,63.28,63.48,63.07,63.34,697232.0,57.6379,57.8201,57.4466,57.6926,697232.0
2019-04-02 09:30:00,63.43,63.62,63.08,63.57,535013.0,57.7745,57.9476,57.4557,57.9021,535013.0
2019-04-02 10:00:00,63.59,64.09,63.4,64.04,548182.0,57.9203,58.3757,57.7472,58.3301,548182.0
2019-04-02 10:30:00,64.07,64.14,63.86,64.03,388044.0,58.3575,58.4212,58.1662,58.321,388044.0
2019-04-02 11:00:00,64.02,64.05,63.84,64.0,222271.0,58.3119,58.3393,58.148,58.2937,222271.0
2019-04-02 11:30:00,63.99,64.14,63.87,64.01,193627.0,58.2846,58.4212,58.1753,58.3028,193627.0
2019-04-02 12:00:00,64.02,64.07,63.82,63.88,285976.0,58.3119,58.3575,58.1298,58.1844,285976.0
2019-04-02 12:30:00,63.87,64.22,63.86,64.12,250026.0,58.1753,58.4941,58.1662,58.403,250026.0
2019-04-02 13:00:00,64.13,64.37,64.11,64.27,378548.0,58.4121,58.6307,58.3939,58.5396,378548.0
2019-04-02 13:30:00,64.28,64.51,64.26,64.49,177904.0,58.5487,58.7582,58.5305,58.74,177904.0
2019-04-02 14:00:00,64.49,64.62,64.43,64.56,289739.0,58.74,58.8584,58.6854,58.8038,289739.0
2019-04-02 14:30:00,64.56,64.82,64.48,64.74,413506.0,58.8038,59.0406,58.7309,58.9677,413506.0
2019-04-02 15:00:00,64.74,64.78,64.39,64.59,344294.0,58.9677,59.0042,58.6489,58.8311,344294.0
2019-04-02 15:30:00,64.59,64.98,64.55,64.85,1020289.0,58.8311,59.1863,58.7947,59.0679,1020289.0
2019-04-03 09:30:00,65.0,66.05,64.85,65.09,596657.0,59.2046,60.1609,59.0679,59.2865,596657.0
2019-04-03 10:00:00,65.08,65.57,64.78,65.37,407722.0,59.2774,59.7237,59.0042,59.5416,407722.0
2019-04-03 10:30:00,65.35,65.47,65.1,65.36,251529.0,59.5233,59.6326,59.2956,59.5325,251529.0
2019-04-03 11:00:00,65.37,65.69,65.35,65.61,227011.0,59.5416,59.833,59.5233,59.7602,227011.0
2019-04-03 11:30:00,65.62,65.75,65.27,65.34,198703.0,59.7693,59.8877,59.4505,59.5142,198703.0
2019-04-03 12:00:00,65.34,65.39,65.12,65.29,127103.0,59.5142,59.5598,59.3139,59.4687,127103.0
2019-04-03 12:30:00,65.28,65.3,65.01,65.01,124177.0,59.4596,59.4778,59.2137,59.2137,124177.0
2019-04-03 13:00:00,65.01,65.13,64.9,65.02,130775.0,59.2137,59.323,59.1135,59.2228,130775.0
2019-04-03 13:30:00,65.02,65.05,64.62,64.64,116642.0,59.2228,59.2501,58.8584,58.8766,116642.0
2019-04-03 14:00:00,64.65,64.77,64.47,64.72,221155.0,58.8858,58.9951,58.7218,58.9495,221155.0
2019-04-03 14:30:00,64.72,64.72,64.52,64.56,153750.0,58.9495,58.9495,58.7673,58.8038,153750.0
2019-04-03 15:00:00,64.56,64.63,64.18,64.41,262808.0,58.8038,58.8675,58.4577,58.6672,262808.0
2019-04-03 15:30:00,64.41,64.47,64.04,64.21,960568.0,58.6672,58.7218,58.3301,58.485,960568.0
2019-04-04 09:30:00,64.33,64.89,64.01,64.71,249903.0,58.5943,59.1044,58.3028,58.9404,249903.0
2019-04-04 10:00:00,64.71,64.87,64.57,64.84,354481.0,58.9404,59.0861,58.8129,59.0588,354481.0
2019-04-04 10:30:00,64.86,65.34,64.68,65.08,369548.0,59.077,59.5142,58.9131,59.2774,369548.0
2019-04-04 11:00:00,65.08,65.19,64.77,64.84,146986.0,59.2774,59.3776,58.9951,59.0588,146986.0
2019-04-04 11:30:00,64.84,64.94,64.69,64.81,89984.0,59.0588,59.1499,58.9222,59.0315,89984.0
2019-04-04 12:00:00,64.81,64.96,64.76,64.91,153407.0,59.0315,59.1681,58.9859,59.1226,153407.0
2019-04-04 12:30:00,64.91,65.04,64.88,64.98,128765.0,59.1226,59.241,59.0953,59.1863,128765.0
2019-04-04 13:00:00,64.99,65.06,64.89,65.01,354853.0,59.1954,59.2592,59.1044,59.2137,354853.0
2019-04-04 13:30:00,65.0,65.19,64.97,65.09,79897.0,59.2046,59.3776,59.1772,59.2865,79897.0
2019-04-04 14:00:00,65.1,65.21,65.02,65.11,104977.0,59.2956,59.3958,59.2228,59.3047,104977.0
2019-04-04 14:30:00,65.1,65.26,65.03,65.26,156421.0,59.2956,59.4414,59.2319,59.4414,156421.0
2019-04-04 15:00:00,65.25,65.41,65.22,65.39,304567.0,59.4323,59.578,59.4049,59.5598,304567.0
2019-04-04 15:30:00,65.4,65.68,65.38,65.65,828129.0,59.5689,59.8239,59.5507,59.7966,828129.0
2019-04-05 09:30:00,65.73,65.97,65.39,65.47,283505.0,59.8695,60.0881,59.5598,59.6326,283505.0
2019-04-05 10:00:00,65.48,65.75,65.47,65.74,164902.0,59.6418,59.8877,59.6326,59.8786,164902.0
2019-04-05 10:30:00,65.74,65.89,65.56,65.72,198200.0,59.8786,60.0152,59.7146,59.8604,198200.0
2019-04-05 11:00:00,65.74,65.9,65.67,65.76,143555.0,59.8786,60.0243,59.8148,59.8968,143555.0
2019-04-05 11:30:00,65.75,65.81,65.49,65.51,114110.0,59.8877,59.9423,59.6509,59.6691,114110.0
2019-04-05 12:00:00,65.53,65.63,65.4,65.53,113900.0,59.6873,59.7784,59.5689,59.6873,113900.0
2019-04-05 12:30:00,65.53,65.65,65.43,65.64,98628.0,59.6873,59.7966,59.5962,59.7875,98628.0
2019-04-05 13:00:00,65.64,65.8,65.59,65.8,93743.0,59.7875,59.9332,59.7419,59.9332,93743.0
2019-04-05 13:30:00,65.79,65.79,65.69,65.77,70071.0,59.9241,59.9241,59.833,59.9059,70071.0
2019-04-05 14:00:00,65.78,65.86,65.73,65.77,85073.0,59.915,59.9879,59.8695,59.9059,85073.0
2019-04-05 14:30:00,65.76,65.76,65.66,65.71,117791.0,59.8968,59.8968,59.8057,59.8512,117791.0
2019-04-05 15:00:00,65.71,65.86,65.67,65.83,160553.0,59.8512,59.9879,59.8148,59.9605,160553.0
2019-04-05 15:30:00,65.83,65.92,65.74,65.91,409030.0,59.9605,60.0425,59.8786,60.0334,409030.0
2019-04-08 09:30:00,66.31,66.47,65.6,65.83,290141.0,60.3978,60.5435,59.7511,59.9605,290141.0
2019-04-08 10:00:00,65.83,65.97,65.74,65.83,118918.0,59.9605,60.0881,59.8786,59.9605,118918.0
2019-04-08 10:30:00,65.85,65.96,65.71,65.91,87354.0,59.9788,60.079,59.8512,60.0334,87354.0
2019-04-08 11:00:00,65.91,66.06,65.84,66.02,99830.0,60.0334,60.17,59.9697,60.1336,99830.0
2019-04-08 11:30:00,66.01,66.15,65.99,66.03,94805.0,60.1245,60.252,60.1063,60.1427,94805.0
2019-04-08 12:00:00,66.03,66.04,65.9,66.01,64014.0,60.1427,60.1518,60.0243,60.1245,64014.0
2019-04-08 12:30:00,65.99,66.08,65.97,66.04,36957.0,60.1063,60.1883,60.0881,60.1518,36957.0
2019-04-08 13:00:00,66.04,66.06,65.91,65.97,94207.0,60.1518,60.17,60.0334,60.0881,94207.0
2019-04-08 13:30:00,65.97,66.02,65.89,65.96,79418.0,60.0881,60.1336,60.0152,60.079,79418.0
2019-04-08 14:00:00,65.97,66.07,65.93,65.99,61609.0,60.0881,60.1791,60.0516,60.1063,61609.0
2019-04-08 14:30:00,65.99,66.05,65.91,65.96,63410.0,60.1063,60.1609,60.0334,60.079,63410.0
2019-04-08 15:00:00,65.95,66.01,65.91,65.92,71162.0,60.0698,60.1245,60.0334,60.0425,71162.0
2019-04-08 15:30:00,65.91,66.05,65.82,66.04,429053.0,60.0334,60.1609,59.9514,60.1518,429053.0
2019-04-09 09:30:00,65.52,65.63,65.07,65.23,279299.0,59.6782,59.7784,59.2683,59.414,279299.0
2019-04-09 10:00:00,65.21,65.58,65.18,65.35,115278.0,59.3958,59.7328,59.3685,59.5233,115278.0
2019-04-09 10:30:00,65.35,65.39,65.21,65.32,124980.0,59.5233,59.5598,59.3958,59.496,124980.0
2019-04-09 11:00:00,65.32,65.54,65.27,65.41,198909.0,59.496,59.6964,59.4505,59.578,198909.0
2019-04-09 11:30:00,65.41,65.64,65.4,65.58,89728.0,59.578,59.7875,59.5689,59.7328,89728.0
2019-04-09 12:00:00,65.59,65.64,65.54,65.55,77906.0,59.7419,59.7875,59.6964,59.7055,77906.0
2019-04-09 12:30:00,65.54,65.59,65.38,65.43,63108.0,59.6964,59.7419,59.5507,59.5962,63108.0
2019-04-09 13:00:00,65.43,65.5,65.37,65.4,76038.0,59.5962,59.66,59.5416,59.5689,76038.0
2019-04-09 13:30:00,65.39,65.47,65.36,65.43,65569.0,59.5598,59.6326,59.5325,59.5962,65569.0
2019-04-09 14:00:00,65.44,65.48,65.35,65.39,84434.0,59.6053,59.6418,59.5233,59.5598,84434.0
2019-04-09 14:30:00,65.39,65.41,65.26,65.31,85926.0,59.5598,59.578,59.4414,59.4869,85926.0
2019-04-09 15:00:00,65.32,65.4,65.28,65.3,124506.0,59.496,59.5689,59.4596,59.4778,124506.0
2019-04-09 15:30:00,65.3,65.58,65.29,65.54,487458.0,59.4778,59.7328,59.4687,59.6964,487458.0
2019-04-10 09:30:00,65.93,66.14,65.56,65.94,155210.0,60.0516,60.2429,59.7146,60.0607,155210.0
2019-04-10 10:00:00,65.91,65.98,65.66,65.8,77264.0,60.0334,60.0972,59.8057,59.9332,77264.0
2019-04-10 10:30:00,65.81,66.05,65.7,65.91,68873.0,59.9423,60.1609,59.8421,60.0334,68873.0
2019-04-10 11:00:00,65.92,66.08,65.91,65.97,81888.0,60.0425,60.1883,60.0334,60.0881,81888.0
2019-04-10 11:30:00,65.99,66.17,65.98,66.06,88804.0,60.1063,60.2702,60.0972,60.17,88804.0
2019-04-10 12:00:00,66.06,66.2,66.02,66.15,76168.0,60.17,60.2976,60.1336,60.252,76168.0
2019-04-10 12:30:00,66.15,66.17,66.05,66.09,55651.0,60.252,60.2702,60.1609,60.1974,55651.0
2019-04-10 13:00:00,66.1,66.12,65.96,66.0,62677.0,60.2065,60.2247,60.079,60.1154,62677.0
2019-04-10 13:30:00,66.0,66.01,65.84,65.9,56254.0,60.1154,60.1245,59.9697,60.0243,56254.0
2019-04-10 14:00:00,65.91,65.98,65.7,65.95,91773.0,60.0334,60.0972,59.8421,60.0698,91773.0
2019-04-10 14:30:00,65.95,66.04,65.87,65.87,88925.0,60.0698,60.1518,59.997,59.997,88925.0
2019-04-10 15:00:00,65.89,66.01,65.86,65.86,139769.0,60.0152,60.1245,59.9879,59.9879,139769.0
2019-04-10 15:30:00,65.87,65.99,65.81,65.86,282938.0,59.997,60.1063,59.9423,59.9879,282938.0
2019-04-11 09:30:00,66.01,66.09,65.64,65.74,155221.0,60.1245,60.1974,59.7875,59.8786,155221.0
2019-04-11 10:00:00,65.75,65.82,65.65,65.7,183814.0,59.8877,59.9514,59.7966,59.8421,183814.0
2019-04-11 10:30:00,65.75,66.02,65.68,65.8,250759.0,59.8877,60.1336,59.8239,59.9332,250759.0
2019-04-11 11:00:00,65.8,65.92,65.77,65.79,84425.0,59.9332,60.0425,59.9059,59.9241,84425.0
2019-04-11 11:30:00,65.78,65.92,65.68,65.9,90425.0,59.915,60.0425,59.8239,60.0243,90425.0
2019-04-11 12:00:00,65.91,66.02,65.88,66.0,138310.0,60.0334,60.1336,60.0061,60.1154,138310.0
2019-04-11 12:30:00,65.99,66.02,65.92,65.99,76738.0,60.1063,60.1336,60.0425,60.1063,76738.0
2019-04-11 13:00:00,65.99,66.01,65.89,65.95,66555.0,60.1063,60.1245,60.0152,60.0698,66555.0
2019-04-11 13:30:00,65.95,65.97,65.83,65.91,48712.0,60.0698,60.0881,59.9605,60.0334,48712.0
2019-04-11 14:00:00,65.91,65.97,65.81,65.92,73468.0,60.0334,60.0881,59.9423,60.0425,73468.0
2019-04-11 14:30:00,65.93,65.96,65.87,65.91,68977.0,60.0516,60.079,59.997,60.0334,68977.0
2019-04-11 15:00:00,65.9,66.04,65.88,66.02,78370.0,60.0243,60.1518,60.0061,60.1336,78370.0
2019-04-11 15:30:00,66.03,66.21,65.99,66.08,500074.0,60.1427,60.3067,60.1063,60.1883,500074.0
2019-04-12 09:30:00,66.5,67.09,66.46,66.94,410204.0,60.5708,61.1082,60.5344,60.9716,410204.0
2019-04-12 10:00:00,66.95,67.14,66.78,66.95,170227.0,60.9807,61.1537,60.8258,60.9807,170227.0
2019-04-12 10:30:00,66.94,66.97,66.53,66.68,109215.0,60.9716,60.9989,60.5981,60.7348,109215.0
2019-04-12 11:00:00,66.68,66.72,66.38,66.71,305114.0,60.7348,60.7712,60.4615,60.7621,305114.0
2019-04-12 11:30:00,66.69,66.76,66.62,66.68,72334.0,60.7439,60.8076,60.6801,60.7348,72334.0
2019-04-12 12:00:00,66.68,66.86,66.67,66.85,61610.0,60.7348,60.8987,60.7257,60.8896,61610.0
2019-04-12 12:30:00,66.87,66.88,66.76,66.77,94849.0,60.9078,60.9169,60.8076,60.8167,94849.0
2019-04-12 13:00:00,66.76,66.81,66.54,66.55,117181.0,60.8076,60.8532,60.6072,60.6164,117181.0
2019-04-12 13:30:00,66.55,66.62,66.52,66.58,86998.0,60.6164,60.6801,60.589,60.6437,86998.0
2019-04-12 14:00:00,66.57,66.67,66.52,66.64,121972.0,60.6346,60.7257,60.589,60.6983,121972.0
2019-04-12 14:30:00,66.66,66.74,66.55,66.55,120528.0,60.7165,60.7894,60.6164,60.6164,120528.0
2019-04-12 15:00:00,66.57,66.67,66.5,66.62,151774.0,60.6346,60.7257,60.5708,60.6801,151774.0
2019-04-12 15:30:00,66.62,66.9,66.59,66.84,395874.0,60.6801,60.9351,60.6528,60.8805,395874.0
2019-04-15 09:30:00,67.19,67.33,66.15,66.43,242970.0,61.1993,61.3268,60.252,60.5071,242970.0
2019-04-15 10:00:00,66.41,66.55,66.14,66.18,166834.0,60.4888,60.6164,60.2429,60.2793,166834.0
2019-04-15 10:30:00,66.16,66.23,66.01,66.12,148216.0,60.2611,60.3249,60.1245,60.2247,148216.0
2019-04-15 11:00:00,66.13,66.22,66.03,66.14,145472.0,60.2338,60.3158,60.1427,60.2429,145472.0
2019-04-15 11:30:00,66.12,66.39,66.11,66.19,252596.0,60.2247,60.4706,60.2156,60.2885,252596.0
2019-04-15 12:00:00,66.19,66.22,66.08,66.1,104868.0,60.2885,60.3158,60.1883,60.2065,104868.0
2019-04-15 12:30:00,66.11,66.34,66.07,66.29,85152.0,60.2156,60.4251,60.1791,60.3795,85152.0
2019-04-15 13:00:00,66.29,66.56,66.29,66.53,74664.0,60.3795,60.6255,60.3795,60.5981,74664.0
2019-04-15 13:30:00,66.54,66.62,66.47,66.54,74686.0,60.6072,60.6801,60.5435,60.6072,74686.0
2019-04-15 14:00:00,66.54,66.57,66.31,66.52,101288.0,60.6072,60.6346,60.3978,60.589,101288.0
2019-04-15 14:30:00,66.52,66.55,66.41,66.41,84200.0,60.589,60.6164,60.4888,60.4888,84200.0
2019-04-15 15:00:00,66.42,66.58,66.42,66.55,99506.0,60.4979,60.6437,60.4979,60.6164,99506.0
2019-04-15 15:30:00,66.55,66.55,66.41,66.54,409438.0,60.6164,60.6164,60.4888,60.6072,409438.0
2019-04-16 09:30:00,66.75,67.54,66.7,67.37,300887.0,60.7985,61.5181,60.753,61.3632,300887.0
2019-04-16 10:00:00,67.37,67.61,67.37,67.43,235389.0,61.3632,61.5818,61.3632,61.4179,235389.0
2019-04-16 10:30:00,67.43,67.5,67.33,67.39,95635.0,61.4179,61.4816,61.3268,61.3815,95635.0
2019-04-16 11:00:00,67.39,67.52,67.33,67.48,135559.0,61.3815,61.4999,61.3268,61.4634,135559.0
2019-04-16 11:30:00,67.47,67.69,67.44,67.64,160606.0,61.4543,61.6547,61.427,61.6092,160606.0
2019-04-16 12:00:00,67.63,67.72,67.51,67.54,93065.0,61.6001,61.682,61.4908,61.5181,93065.0
2019-04-16 12:30:00,67.53,67.7,67.47,67.7,85788.0,61.509,61.6638,61.4543,61.6638,85788.0
2019-04-16 13:00:00,67.69,67.8,67.63,67.68,78601.0,61.6547,61.7549,61.6001,61.6456,78601.0
2019-04-16 13:30:00,67.69,67.8,67.66,67.68,82635.0,61.6547,61.7549,61.6274,61.6456,82635.0
2019-04-16 14:00:00,67.7,67.79,67.63,67.77,63692.0,61.6638,61.7458,61.6001,61.7276,63692.0
2019-04-16 14:30:00,67.78,67.9,67.69,67.89,104828.0,61.7367,61.846,61.6547,61.8369,104828.0
2019-04-16 15:00:00,67.89,68.12,67.89,68.12,234967.0,61.8369,62.0464,61.8369,62.0464,234967.0
2019-04-16 15:30:00,68.11,68.21,67.87,68.15,657039.0,62.0373,62.1283,61.8187,62.0737,657039.0
2019-04-17 09:30:00,68.22,68.24,67.67,68.03,325644.0,62.1375,62.1557,61.6365,61.9644,325644.0
2019-04-17 10:00:00,68.04,68.19,67.55,67.88,261461.0,61.9735,62.1101,61.5272,61.8278,261461.0
2019-04-17 10:30:00,67.89,67.98,67.63,67.85,389667.0,61.8369,61.9189,61.6001,61.8004,389667.0
2019-04-17 11:00:00,67.85,68.05,67.61,67.63,168753.0,61.8004,61.9826,61.5818,61.6001,168753.0
2019-04-17 11:30:00,67.61,67.9,67.52,67.77,156311.0,61.5818,61.846,61.4999,61.7276,156311.0
2019-04-17 12:00:00,67.78,67.79,67.58,67.72,108545.0,61.7367,61.7458,61.5545,61.682,108545.0
2019-04-17 12:30:00,67.73,67.96,67.73,67.95,131393.0,61.6911,61.9006,61.6911,61.8915,131393.0
2019-04-17 13:00:00,67.95,68.07,67.86,67.88,150337.0,61.8915,62.0008,61.8096,61.8278,150337.0
2019-04-17 13:30:00,67.9,67.94,67.77,67.83,93279.0,61.846,61.8824,61.7276,61.7822,93279.0
2019-04-17 14:00:00,67.83,67.93,67.71,67.75,143481.0,61.7822,61.8733,61.6729,61.7094,143481.0
2019-04-17 14:30:00,67.76,67.86,67.72,67.85,182192.0,61.7185,61.8096,61.682,61.8004,182192.0
2019-04-17 15:00:00,67.86,68.04,67.78,67.84,374008.0,61.8096,61.9735,61.7367,61.7913,374008.0
2019-04-17 15:30:00,67.85,68.02,67.82,67.89,671252.0,61.8004,61.9553,61.7731,61.8369,671252.0
2019-04-18 09:30:00,69.04,69.6,67.76,68.83,1297856.0,62.8843,63.3944,61.7185,62.6931,1297856.0
2019-04-18 10:00:00,68.77,68.81,67.65,67.76,743832.0,62.6384,62.6748,61.6183,61.7185,743832.0
2019-04-18 10:30:00,67.76,68.02,66.81,67.97,635170.0,61.7185,61.9553,60.8532,61.9097,635170.0
2019-04-18 11:00:00,68.0,68.59,67.79,67.98,560294.0,61.9371,62.4745,61.7458,61.9189,560294.0
2019-04-18 11:30:00,67.98,68.29,67.95,67.96,181196.0,61.9189,62.2012,61.8915,61.9006,181196.0
2019-04-18 12:00:00,67.96,68.12,67.89,67.98,218275.0,61.9006,62.0464,61.8369,61.9189,218275.0
2019-04-18 12:30:00,67.97,68.36,67.84,68.15,175582.0,61.9097,62.265,61.7913,62.0737,175582.0
2019-04-18 13:00:00,68.17,68.17,67.94,68.05,188738.0,62.0919,62.0919,61.8824,61.9826,188738.0
2019-04-18 13:30:00,68.03,68.19,67.86,68.14,116705.0,61.9644,62.1101,61.8096,62.0646,116705.0
2019-04-18 14:00:00,68.15,68.31,68.11,68.2,117593.0,62.0737,62.2194,62.0373,62.1192,117593.0
2019-04-18 14:30:00,68.2,68.42,68.12,68.34,141617.0,62.1192,62.3196,62.0464,62.2468,141617.0
2019-04-18 15:00:00,68.34,68.56,68.18,68.56,239276.0,62.2468,62.4471,62.101,62.4471,239276.0
2019-04-18 15:30:00,68.54,68.56,68.01,68.14,1006901.0,62.4289,62.4471,61.9462,62.0646,1006901.0
2019-04-22 09:30:00,67.76,67.98,66.52,66.98,535667.0,61.7185,61.9189,60.589,61.008,535667.0
2019-04-22 10:00:00,66.99,66.99,66.55,66.85,459835.0,61.0171,61.0171,60.6164,60.8896,459835.0
2019-04-22 10:30:00,66.86,66.95,66.72,66.88,212308.0,60.8987,60.9807,60.7712,60.9169,212308.0
2019-04-22 11:00:00,66.88,67.02,66.8,66.91,312527.0,60.9169,61.0444,60.8441,60.9443,312527.0
2019-04-22 11:30:00,66.93,66.99,66.75,66.9,90008.0,60.9625,61.0171,60.7985,60.9351,90008.0
2019-04-22 12:00:00,66.87,66.95,66.77,66.95,108288.0,60.9078,60.9807,60.8167,60.9807,108288.0
2019-04-22 12:30:00,66.94,66.95,66.75,66.85,155459.0,60.9716,60.9807,60.7985,60.8896,155459.0
2019-04-22 13:00:00,66.84,66.97,66.84,66.95,100783.0,60.8805,60.9989,60.8805,60.9807,100783.0
2019-04-22 13:30:00,66.95,67.31,66.93,67.3,145286.0,60.9807,61.3086,60.9625,61.2995,145286.0
2019-04-22 14:00:00,67.31,67.31,67.1,67.16,125253.0,61.3086,61.3086,61.1173,61.172,125253.0
2019-04-22 14:30:00,67.16,67.17,67.0,67.15,135352.0,61.172,61.1811,61.0262,61.1629,135352.0
2019-04-22 15:00:00,67.15,67.15,66.97,66.99,168392.0,61.1629,61.1629,60.9989,61.0171,168392.0
2019-04-22 15:30:00,66.99,67.0,66.77,66.81,667629.0,61.0171,61.0262,60.8167,60.8532,667629.0
2019-04-23 09:30:00,66.52,67.0,66.38,66.82,249896.0,60.589,61.0262,60.4615,60.8623,249896.0
2019-04-23 10:00:00,66.82,67.07,66.73,67.04,192310.0,60.8623,61.09,60.7803,61.0627,192310.0
2019-04-23 10:30:00,67.04,67.18,66.99,67.15,142699.0,61.0627,61.1902,61.0171,61.1629,142699.0
2019-04-23 11:00:00,67.15,67.56,67.15,67.5,154448.0,61.1629,61.5363,61.1629,61.4816,154448.0
2019-04-23 11:30:00,67.49,67.63,67.46,67.51,125062.0,61.4725,61.6001,61.4452,61.4908,125062.0
2019-04-23 12:00:00,67.5,67.59,67.48,67.5,107512.0,61.4816,61.5636,61.4634,61.4816,107512.0
2019-04-23 12:30:00,67.49,67.53,67.29,67.35,138030.0,61.4725,61.509,61.2904,61.345,138030.0
2019-04-23 13:00:00,67.35,67.37,67.21,67.3,108218.0,61.345,61.3632,61.2175,61.2995,108218.0
2019-04-23 13:30:00,67.3,67.31,67.21,67.24,106959.0,61.2995,61.3086,61.2175,61.2448,106959.0
2019-04-23 14:00:00,67.24,67.25,67.15,67.2,134136.0,61.2448,61.2539,61.1629,61.2084,134136.0
2019-04-23 14:30:00,67.19,67.26,67.1,67.12,122752.0,61.1993,61.263,61.1173,61.1355,122752.0
2019-04-23 15:00:00,67.12,67.14,67.02,67.03,130026.0,61.1355,61.1537,61.0444,61.0536,130026.0
2019-04-23 15:30:00,67.03,67.06,66.91,67.05,407228.0,61.0536,61.0809,60.9443,61.0718,407228.0
2019-04-24 09:30:00,66.88,67.02,66.47,66.8,164319.0,60.9169,61.0444,60.5435,60.8441,164319.0
2019-04-24 10:00:00,66.8,66.94,66.72,66.94,106989.0,60.8441,60.9716,60.7712,60.9716,106989.0
2019-04-24 10:30:00,66.94,67.15,66.88,67.15,94761.0,60.9716,61.1629,60.9169,61.1629,94761.0
2019-04-24 11:00:00,67.17,67.2,67.03,67.04,111961.0,61.1811,61.2084,61.0536,61.0627,111961.0
2019-04-24 11:30:00,67.06,67.12,66.7,66.72,116549.0,61.0809,61.1355,60.753,60.7712,116549.0
2019-04-24 12:00:00,66.7,66.85,66.68,66.75,177757.0,60.753,60.8896,60.7348,60.7985,177757.0
2019-04-24 12:30:00,66.75,66.87,66.67,66.77,117549.0,60.7985,60.9078,60.7257,60.8167,117549.0
2019-04-24 13:00:00,66.76,66.81,66.69,66.77,223184.0,60.8076,60.8532,60.7439,60.8167,223184.0
2019-04-24 13:30:00,66.77,66.8,66.6,66.69,160222.0,60.8167,60.8441,60.6619,60.7439,160222.0
2019-04-24 14:00:00,66.7,66.9,66.68,66.89,140190.0,60.753,60.9351,60.7348,60.926,140190.0
2019-04-24 14:30:00,66.89,66.98,66.79,66.95,96363.0,60.926,61.008,60.835,60.9807,96363.0
2019-04-24 15:00:00,66.95,67.07,66.95,67.05,170072.0,60.9807,61.09,60.9807,61.0718,170072.0
2019-04-24 15:30:00,67.05,67.16,66.91,67.03,473516.0,61.0718,61.172,60.9443,61.0536,473516.0
2019-04-25 09:30:00,66.94,67.29,66.82,66.85,195623.0,60.9716,61.2904,60.8623,60.8896,195623.0
2019-04-25 10:00:00,66.86,67.01,66.66,66.78,244504.0,60.8987,61.0353,60.7165,60.8258,244504.0
2019-04-25 10:30:00,66.78,66.98,66.69,66.82,135544.0,60.8258,61.008,60.7439,60.8623,135544.0
2019-04-25 11:00:00,66.84,67.06,66.78,67.0,104935.0,60.8805,61.0809,60.8258,61.0262,104935.0
2019-04-25 11:30:00,67.0,67.21,66.94,67.13,83650.0,61.0262,61.2175,60.9716,61.1446,83650.0
2019-04-25 12:00:00,67.11,67.19,67.01,67.01,73281.0,61.1264,61.1993,61.0353,61.0353,73281.0
2019-04-25 12:30:00,66.99,67.19,66.97,67.11,72153.0,61.0171,61.1993,60.9989,61.1264,72153.0
2019-04-25 13:00:00,67.11,67.24,67.11,67.2,54073.0,61.1264,61.2448,61.1264,61.2084,54073.0
2019-04-25 13:30:00,67.2,67.25,67.12,67.21,57773.0,61.2084,61.2539,61.1355,61.2175,57773.0
2019-04-25 14:00:00,67.24,67.41,67.22,67.34,125854.0,61.2448,61.3997,61.2266,61.3359,125854.0
2019-04-25 14:30:00,67.34,67.36,67.29,67.31,106697.0,61.3359,61.3541,61.2904,61.3086,106697.0
2019-04-25 15:00:00,67.31,67.33,67.12,67.18,219706.0,61.3086,61.3268,61.1355,61.1902,219706.0
2019-04-25 15:30:00,67.2,67.41,67.12,67.14,400721.0,61.2084,61.3997,61.1355,61.1537,400721.0
2019-04-26 09:30:00,67.51,67.63,67.05,67.1,167412.0,61.4908,61.6001,61.0718,61.1173,167412.0
2019-04-26 10:00:00,67.06,67.42,67.05,67.39,85282.0,61.0809,61.4088,61.0718,61.3815,85282.0
2019-04-26 10:30:00,67.39,67.76,67.38,67.73,85569.0,61.3815,61.7185,61.3723,61.6911,85569.0
2019-04-26 11:00:00,67.74,68.4,67.73,68.3,363263.0,61.7003,62.3014,61.6911,62.2103,363263.0
2019-04-26 11:30:00,68.28,68.28,67.94,68.0,103894.0,62.1921,62.1921,61.8824,61.9371,103894.0
2019-04-26 12:00:00,68.01,68.11,67.98,68.01,225984.0,61.9462,62.0373,61.9189,61.9462,225984.0
2019-04-26 12:30:00,68.01,68.2,67.99,68.03,134321.0,61.9462,62.1192,61.928,61.9644,134321.0
2019-04-26 13:00:00,68.03,68.1,67.97,68.0,103547.0,61.9644,62.0282,61.9097,61.9371,103547.0
2019-04-26 13:30:00,67.99,68.1,67.87,68.03,154480.0,61.928,62.0282,61.8187,61.9644,154480.0
2019-04-26 14:00:00,68.02,68.02,67.82,67.89,112672.0,61.9553,61.9553,61.7731,61.8369,112672.0
2019-04-26 14:30:00,67.89,67.98,67.82,67.83,130549.0,61.8369,61.9189,61.7731,61.7822,130549.0
2019-04-26 15:00:00,67.83,67.95,67.65,67.75,76518.0,61.7822,61.8915,61.6183,61.7094,76518.0
2019-04-26 15:30:00,67.74,67.9,67.7,67.87,238828.0,61.7003,61.846,61.6638,61.8187,238828.0
2019-04-29 09:30:00,68.36,68.46,67.71,67.87,207413.0,62.265,62.3561,61.6729,61.8187,207413.0
2019-04-29 10:00:00,67.89,68.16,67.83,68.11,171579.0,61.8369,62.0828,61.7822,62.0373,171579.0
2019-04-29 10:30:00,68.09,68.31,68.05,68.27,108877.0,62.019,62.2194,61.9826,62.183,108877.0
2019-04-29 11:00:00,68.27,68.27,68.02,68.1,81271.0,62.183,62.183,61.9553,62.0282,81271.0
2019-04-29 11:30:00,68.07,68.21,68.04,68.19,56649.0,62.0008,62.1283,61.9735,62.1101,56649.0
2019-04-29 12:00:00,68.17,68.25,68.12,68.22,45987.0,62.0919,62.1648,62.0464,62.1375,45987.0
2019-04-29 12:30:00,68.22,68.36,68.18,68.33,69492.0,62.1375,62.265,62.101,62.2376,69492.0
2019-04-29 13:00:00,68.32,68.33,68.22,68.27,32568.0,62.2285,62.2376,62.1375,62.183,32568.0
2019-04-29 13:30:00,68.27,68.31,68.15,68.25,113088.0,62.183,62.2194,62.0737,62.1648,113088.0
2019-04-29 14:00:00,68.26,68.43,68.25,68.35,101396.0,62.1739,62.3287,62.1648,62.2559,101396.0
2019-04-29 14:30:00,68.36,68.36,68.16,68.19,60750.0,62.265,62.265,62.0828,62.1101,60750.0
2019-04-29 15:00:00,68.19,68.28,68.11,68.15,64652.0,62.1101,62.1921,62.0373,62.0737,64652.0
2019-04-29 15:30:00,68.15,68.26,68.02,68.06,292127.0,62.0737,62.1739,61.9553,61.9917,292127.0
2019-04-30 09:30:00,67.37,67.4,66.8,66.88,559332.0,61.3632,61.3906,60.8441,60.9169,559332.0
2019-04-30 10:00:00,66.89,67.09,66.8,67.0,219240.0,60.926,61.1082,60.8441,61.0262,219240.0
2019-04-30 10:30:00,66.96,67.16,66.93,67.1,137657.0,60.9898,61.172,60.9625,61.1173,137657.0
2019-04-30 11:00:00,67.08,67.33,66.88,67.26,138846.0,61.0991,61.3268,60.9169,61.263,138846.0
2019-04-30 11:30:00,67.26,67.64,67.26,67.39,130226.0,61.263,61.6092,61.263,61.3815,130226.0
2019-04-30 12:00:00,67.39,67.63,67.3,67.34,91659.0,61.3815,61.6001,61.2995,61.3359,91659.0
2019-04-30 12:30:00,67.37,67.45,67.28,67.33,69206.0,61.3632,61.4361,61.2813,61.3268,69206.0
2019-04-30 13:00:00,67.34,67.45,67.33,67.39,48735.0,61.3359,61.4361,61.3268,61.3815,48735.0
2019-04-30 13:30:00,67.37,67.48,67.25,67.32,86071.0,61.3632,61.4634,61.2539,61.3177,86071.0
2019-04-30 14:00:00,67.33,67.38,67.27,67.3,57740.0,61.3268,61.3723,61.2722,61.2995,57740.0
2019-04-30 14:30:00,67.3,67.34,66.99,67.02,89458.0,61.2995,61.3359,61.0171,61.0444,89458.0
2019-04-30 15:00:00,67.02,67.21,67.0,67.14,96510.0,61.0444,61.2175,61.0262,61.1537,96510.0
2019-04-30 15:30:00,67.13,67.2,66.95,67.05,546790.0,61.1446,61.2084,60.9807,61.0718,546790.0
2019-05-01 09:30:00,67.8,68.36,67.57,67.88,330607.0,61.7549,62.265,61.5454,61.8278,330607.0
2019-05-01 10:00:00,67.85,67.9,67.59,67.67,166635.0,61.8004,61.846,61.5636,61.6365,166635.0
2019-05-01 10:30:00,67.63,67.93,67.62,67.93,91069.0,61.6001,61.8733,61.591,61.8733,91069.0
2019-05-01 11:00:00,67.91,68.21,67.89,68.2,107487.0,61.8551,62.1283,61.8369,62.1192,107487.0
2019-05-01 11:30:00,68.19,68.55,68.19,68.43,125392.0,62.1101,62.438,62.1101,62.3287,125392.0
2019-05-01 12:00:00,68.42,68.53,68.32,68.38,91864.0,62.3196,62.4198,62.2285,62.2832,91864.0
2019-05-01 12:30:00,68.37,68.46,68.13,68.2,48333.0,62.2741,62.3561,62.0555,62.1192,48333.0
2019-05-01 13:00:00,68.22,68.32,68.07,68.15,55614.0,62.1375,62.2285,62.0008,62.0737,55614.0
2019-05-01 13:30:00,68.13,68.22,67.94,68.19,67791.0,62.0555,62.1375,61.8824,62.1101,67791.0
2019-05-01 14:00:00,68.2,68.34,68.12,68.32,83405.0,62.1192,62.2468,62.0464,62.2285,83405.0
2019-05-01 14:30:00,68.32,68.38,67.85,67.9,173504.0,62.2285,62.2832,61.8004,61.846,173504.0
2019-05-01 15:00:00,67.89,68.11,67.79,67.99,173127.0,61.8369,62.0373,61.7458,61.928,173127.0
2019-05-01 15:30:00,68.0,68.11,67.85,67.88,437224.0,61.9371,62.0373,61.8004,61.8278,437224.0
2019-05-02 09:30:00,67.57,68.22,67.49,68.13,112794.0,61.5454,62.1375,61.4725,62.0555,112794.0
2019-05-02 10:00:00,68.17,68.21,67.82,67.82,143089.0,62.0919,62.1283,61.7731,61.7731,143089.0
2019-05-02 10:30:00,67.82,67.93,67.59,67.63,79440.0,61.7731,61.8733,61.5636,61.6001,79440.0
2019-05-02 11:00:00,67.66,67.75,67.1,67.14,104350.0,61.6274,61.7094,61.1173,61.1537,104350.0
2019-05-02 11:30:00,67.12,67.42,66.76,66.94,122843.0,61.1355,61.4088,60.8076,60.9716,122843.0
2019-05-02 12:00:00,66.94,67.24,66.94,67.17,65311.0,60.9716,61.2448,60.9716,61.1811,65311.0
2019-05-02 12:30:00,67.17,67.28,67.08,67.13,66716.0,61.1811,61.2813,61.0991,61.1446,66716.0
2019-05-02 13:00:00,67.14,67.41,66.99,67.39,76528.0,61.1537,61.3997,61.0171,61.3815,76528.0
2019-05-02 13:30:00,67.38,67.55,67.29,67.47,87011.0,61.3723,61.5272,61.2904,61.4543,87011.0
2019-05-02 14:00:00,67.5,67.61,67.42,67.43,58773.0,61.4816,61.5818,61.4088,61.4179,58773.0
2019-05-02 14:30:00,67.43,67.49,67.29,67.34,60797.0,61.4179,61.4725,61.2904,61.3359,60797.0
2019-05-02 15:00:00,67.34,67.46,67.25,67.44,74304.0,61.3359,61.4452,61.2539,61.427,74304.0
2019-05-02 15:30:00,67.42,67.51,67.27,67.45,233728.0,61.4088,61.4908,61.2722,61.4361,233728.0
2019-05-03 09:30:00,67.9,68.3,67.73,68.19,123302.0,61.846,62.2103,61.6911,62.1101,123302.0
2019-05-03 10:00:00,68.19,68.28,67.66,67.94,88334.0,62.1101,62.1921,61.6274,61.8824,88334.0
2019-05-03 10:30:00,67.93,68.1,67.88,67.88,117371.0,61.8733,62.0282,61.8278,61.8278,117371.0
2019-05-03 11:00:00,67.87,68.15,67.84,68.05,85069.0,61.8187,62.0737,61.7913,61.9826,85069.0
2019-05-03 11:30:00,68.05,68.1,68.0,68.09,64923.0,61.9826,62.0282,61.9371,62.019,64923.0
2019-05-03 12:00:00,68.08,68.09,67.99,68.09,54587.0,62.0099,62.019,61.928,62.019,54587.0
2019-05-03 12:30:00,68.09,68.13,68.01,68.05,119074.0,62.019,62.0555,61.9462,61.9826,119074.0
2019-05-03 13:00:00,68.04,68.2,68.02,68.15,80210.0,61.9735,62.1192,61.9553,62.0737,80210.0
2019-05-03 13:30:00,68.16,68.17,68.03,68.05,33043.0,62.0828,62.0919,61.9644,61.9826,33043.0
2019-05-03 14:00:00,68.02,68.06,68.0,68.02,43485.0,61.9553,61.9917,61.9371,61.9553,43485.0
2019-05-03 14:30:00,68.03,68.37,68.0,68.35,146445.0,61.9644,62.2741,61.9371,62.2559,146445.0
2019-05-03 15:00:00,68.34,68.44,68.25,68.42,91667.0,62.2468,62.3378,62.1648,62.3196,91667.0
2019-05-03 15:30:00,68.42,68.47,68.31,68.45,219086.0,62.3196,62.3652,62.2194,62.3469,219086.0
2019-05-06 09:30:00,66.7,66.77,66.01,66.65,538110.0,60.753,60.8167,60.1245,60.7074,538110.0
2019-05-06 10:00:00,66.64,66.74,66.45,66.61,212989.0,60.6983,60.7894,60.5253,60.671,212989.0
2019-05-06 10:30:00,66.6,66.65,66.17,66.19,237229.0,60.6619,60.7074,60.2702,60.2885,237229.0
2019-05-06 11:00:00,66.18,66.44,65.72,66.44,649470.0,60.2793,60.5162,59.8604,60.5162,649470.0
2019-05-06 11:30:00,66.44,66.6,66.25,66.35,210998.0,60.5162,60.6619,60.3431,60.4342,210998.0
2019-05-06 12:00:00,66.36,66.51,66.3,66.43,121619.0,60.4433,60.5799,60.3886,60.5071,121619.0
2019-05-06 12:30:00,66.42,66.5,66.32,66.41,75228.0,60.4979,60.5708,60.4069,60.4888,75228.0
2019-05-06 13:00:00,66.41,66.61,66.4,66.56,73002.0,60.4888,60.671,60.4797,60.6255,73002.0
2019-05-06 13:30:00,66.56,66.57,66.36,66.38,62810.0,60.6255,60.6346,60.4433,60.4615,62810.0
2019-05-06 14:00:00,66.38,67.03,66.31,66.85,366084.0,60.4615,61.0536,60.3978,60.8896,366084.0
2019-05-06 14:30:00,66.86,66.97,66.76,66.89,238375.0,60.8987,60.9989,60.8076,60.926,238375.0
2019-05-06 15:00:00,66.91,66.93,66.62,66.63,128728.0,60.9443,60.9625,60.6801,60.6892,128728.0
2019-05-06 15:30:00,66.63,66.74,66.5,66.58,441850.0,60.6892,60.7894,60.5708,60.6437,441850.0
2019-05-07 09:30:00,66.07,66.62,65.92,66.36,263352.0,60.1791,60.6801,60.0425,60.4433,263352.0
2019-05-07 10:00:00,66.36,66.38,65.82,66.09,254860.0,60.4433,60.4615,59.9514,60.1974,254860.0
2019-05-07 10:30:00,66.09,66.15,65.53,65.53,202098.0,60.1974,60.252,59.6873,59.6873,202098.0
2019-05-07 11:00:00,65.53,65.56,64.93,65.08,846066.0,59.6873,59.7146,59.1408,59.2774,846066.0
2019-05-07 11:30:00,65.08,65.16,64.44,64.5,870374.0,59.2774,59.3503,58.6945,58.7491,870374.0
2019-05-07 12:00:00,64.48,64.52,64.0,64.01,1035323.0,58.7309,58.7673,58.2937,58.3028,1035323.0
2019-05-07 12:30:00,64.02,64.39,64.0,64.07,961969.0,58.3119,58.6489,58.2937,58.3575,961969.0
2019-05-07 13:00:00,64.06,64.08,63.22,63.26,585892.0,58.3484,58.3666,57.5833,57.6197,585892.0
2019-05-07 13:30:00,63.26,64.02,62.76,63.88,1454260.0,57.6197,58.3119,57.1643,58.1844,1454260.0
2019-05-07 14:00:00,63.89,64.21,63.58,63.86,568357.0,58.1935,58.485,57.9112,58.1662,568357.0
2019-05-07 14:30:00,63.86,64.03,63.45,63.9,298583.0,58.1662,58.321,57.7928,58.2026,298583.0
2019-05-07 15:00:00,63.9,64.03,63.64,63.89,474640.0,58.2026,58.321,57.9658,58.1935,474640.0
2019-05-07 15:30:00,63.89,64.45,63.73,64.44,839608.0,58.1935,58.7036,58.0478,58.6945,839608.0
2019-05-08 09:30:00,64.66,65.1,64.06,64.83,361414.0,58.8949,59.2956,58.3484,59.0497,361414.0
2019-05-08 10:00:00,64.85,65.0,64.6,64.66,94801.0,59.0679,59.2046,58.8402,58.8949,94801.0
2019-05-08 10:30:00,64.71,65.29,64.55,65.28,164846.0,58.9404,59.4687,58.7947,59.4596,164846.0
2019-05-08 11:00:00,65.28,65.96,65.25,65.69,247402.0,59.4596,60.079,59.4323,59.833,247402.0
2019-05-08 11:30:00,65.68,65.76,65.14,65.49,222496.0,59.8239,59.8968,59.3321,59.6509,222496.0
2019-05-08 12:00:00,65.47,65.51,65.04,65.43,98877.0,59.6326,59.6691,59.241,59.5962,98877.0
2019-05-08 12:30:00,65.42,65.59,65.33,65.57,171721.0,59.5871,59.7419,59.5051,59.7237,171721.0
2019-05-08 13:00:00,65.56,65.84,65.54,65.84,138350.0,59.7146,59.9697,59.6964,59.9697,138350.0
2019-05-08 13:30:00,65.83,65.88,65.66,65.85,135736.0,59.9605,60.0061,59.8057,59.9788,135736.0
2019-05-08 14:00:00,65.84,65.85,65.68,65.72,110404.0,59.9697,59.9788,59.8239,59.8604,110404.0
2019-05-08 14:30:00,65.73,65.77,65.5,65.61,104850.0,59.8695,59.9059,59.66,59.7602,104850.0
2019-05-08 15:00:00,65.61,65.74,65.45,65.54,109087.0,59.7602,59.8786,59.6144,59.6964,109087.0
2019-05-08 15:30:00,65.55,65.72,65.22,65.31,485970.0,59.7055,59.8604,59.4049,59.4869,485970.0
2019-05-09 09:30:00,64.39,64.51,63.3,63.99,600724.0,58.6489,58.7582,57.6561,58.2846,600724.0
2019-05-09 10:00:00,63.97,64.16,63.53,63.87,125984.0,58.2664,58.4394,57.8656,58.1753,125984.0
2019-05-09 10:30:00,63.83,64.27,63.67,64.08,244212.0,58.1389,58.5396,57.9931,58.3666,244212.0
2019-05-09 11:00:00,64.08,64.21,63.87,63.99,124967.0,58.3666,58.485,58.1753,58.2846,124967.0
2019-05-09 11:30:00,64.0,64.3,64.0,64.26,120598.0,58.2937,58.567,58.2937,58.5305,120598.0
2019-05-09 12:00:00,64.24,64.55,64.11,64.5,150231.0,58.5123,58.7947,58.3939,58.7491,150231.0
2019-05-09 12:30:00,64.5,65.16,64.5,64.9,212712.0,58.7491,59.3503,58.7491,59.1135,212712.0
2019-05-09 13:00:00,64.92,65.03,64.85,64.92,39775.0,59.1317,59.2319,59.0679,59.1317,39775.0
2019-05-09 13:30:00,64.95,65.32,64.89,65.04,95692.0,59.159,59.496,59.1044,59.241,95692.0
2019-05-09 14:00:00,65.03,65.18,64.96,65.08,196776.0,59.2319,59.3685,59.1681,59.2774,196776.0
2019-05-09 14:30:00,65.07,65.32,64.86,64.87,87967.0,59.2683,59.496,59.077,59.0861,87967.0
2019-05-09 15:00:00,64.86,65.05,64.79,65.05,81723.0,59.077,59.2501,59.0133,59.2501,81723.0
2019-05-09 15:30:00,65.06,65.21,64.86,64.92,432752.0,59.2592,59.3958,59.077,59.1317,432752.0
2019-05-10 09:30:00,64.23,65.07,63.72,64.8,293508.0,58.5032,59.2683,58.0387,59.0224,293508.0
2019-05-10 10:00:00,64.71,64.71,64.03,64.25,139094.0,58.9404,58.9404,58.321,58.5214,139094.0
2019-05-10 10:30:00,64.21,64.22,63.65,64.02,130827.0,58.485,58.4941,57.9749,58.3119,130827.0
2019-05-10 11:00:00,64.02,64.32,63.87,64.07,79387.0,58.3119,58.5852,58.1753,58.3575,79387.0
2019-05-10 11:30:00,64.03,64.26,63.83,64.11,151217.0,58.321,58.5305,58.1389,58.3939,151217.0
2019-05-10 12:00:00,64.13,64.76,64.07,64.69,67744.0,58.4121,58.9859,58.3575,58.9222,67744.0
2019-05-10 12:30:00,64.69,65.11,64.67,64.95,72023.0,58.9222,59.3047,58.904,59.159,72023.0
2019-05-10 13:00:00,64.93,65.26,64.88,65.12,117705.0,59.1408,59.4414,59.0953,59.3139,117705.0
2019-05-10 13:30:00,65.13,65.33,65.07,65.18,80117.0,59.323,59.5051,59.2683,59.3685,80117.0
2019-05-10 14:00:00,65.18,65.33,64.94,65.04,83400.0,59.3685,59.5051,59.1499,59.241,83400.0
2019-05-10 14:30:00,65.04,65.46,65.02,65.34,112993.0,59.241,59.6235,59.2228,59.5142,112993.0
2019-05-10 15:00:00,65.35,65.76,65.31,65.71,108833.0,59.5233,59.8968,59.4869,59.8512,108833.0
2019-05-10 15:30:00,65.71,65.71,65.12,65.47,471836.0,59.8512,59.8512,59.3139,59.6326,471836.0
2019-05-13 09:30:00,63.65,63.69,62.8,63.09,521447.0,57.9749,58.0114,57.2007,57.4648,521447.0
2019-05-13 10:00:00,63.07,63.13,62.01,62.25,454330.0,57.4466,57.5013,56.4811,56.6997,454330.0
2019-05-13 10:30:00,62.22,62.4,61.83,62.11,349468.0,56.6724,56.8364,56.3172,56.5722,349468.0
2019-05-13 11:00:00,62.09,62.15,61.43,61.55,638196.0,56.554,56.6087,55.9529,56.0622,638196.0
2019-05-13 11:30:00,61.56,61.88,61.36,61.85,467488.0,56.0713,56.3627,55.8891,56.3354,467488.0
2019-05-13 12:00:00,61.85,61.89,61.4,61.58,173788.0,56.3354,56.3718,55.9255,56.0895,173788.0
2019-05-13 12:30:00,61.59,62.03,61.5,61.61,185830.0,56.0986,56.4994,56.0166,56.1168,185830.0
2019-05-13 13:00:00,61.59,61.83,61.57,61.6,207431.0,56.0986,56.3172,56.0804,56.1077,207431.0
2019-05-13 13:30:00,61.6,62.47,61.58,62.33,333327.0,56.1077,56.9001,56.0895,56.7726,333327.0
2019-05-13 14:00:00,62.31,62.59,62.12,62.35,197419.0,56.7544,57.0094,56.5813,56.7908,197419.0
2019-05-13 14:30:00,62.33,62.54,62.2,62.36,223060.0,56.7726,56.9639,56.6542,56.7999,223060.0
2019-05-13 15:00:00,62.36,62.47,62.08,62.12,184477.0,56.7999,56.9001,56.5449,56.5813,184477.0
2019-05-13 15:30:00,62.11,62.16,61.91,62.09,508450.0,56.5722,56.6178,56.3901,56.554,508450.0
2019-05-14 09:30:00,62.51,62.54,61.93,62.22,222411.0,56.9366,56.9639,56.4083,56.6724,222411.0
2019-05-14 10:00:00,62.24,62.63,62.14,62.53,158528.0,56.6906,57.0459,56.5996,56.9548,158528.0
2019-05-14 10:30:00,62.53,62.58,62.37,62.53,416275.0,56.9548,57.0003,56.809,56.9548,416275.0
2019-05-14 11:00:00,62.54,62.96,62.52,62.87,267589.0,56.9639,57.3464,56.9457,57.2645,267589.0
2019-05-14 11:30:00,62.86,63.28,62.86,63.15,152323.0,57.2554,57.6379,57.2554,57.5195,152323.0
2019-05-14 12:00:00,63.14,63.25,62.97,63.01,68494.0,57.5104,57.6106,57.3555,57.392,68494.0
2019-05-14 12:30:00,63.01,63.43,63.01,63.24,90574.0,57.392,57.7745,57.392,57.6015,90574.0
2019-05-14 13:00:00,63.25,63.41,63.24,63.29,52509.0,57.6106,57.7563,57.6015,57.647,52509.0
2019-05-14 13:30:00,63.29,63.34,63.2,63.23,52566.0,57.647,57.6926,57.565,57.5924,52566.0
2019-05-14 14:00:00,63.21,63.26,63.02,63.09,69345.0,57.5741,57.6197,57.4011,57.4648,69345.0
2019-05-14 14:30:00,63.09,63.12,62.89,63.02,74446.0,57.4648,57.4922,57.2827,57.4011,74446.0
2019-05-14 15:00:00,63.01,63.15,62.98,63.09,103546.0,57.392,57.5195,57.3647,57.4648,103546.0
2019-05-14 15:30:00,63.09,63.1,62.71,62.73,307108.0,57.4648,57.474,57.1187,57.1369,307108.0
2019-05-15 09:30:00,62.3,62.6,61.74,62.37,220858.0,56.7453,57.0185,56.2352,56.809,220858.0
2019-05-15 10:00:00,62.39,63.02,62.23,63.02,175764.0,56.8273,57.4011,56.6815,57.4011,175764.0
2019-05-15 10:30:00,62.99,63.04,62.74,62.92,70836.0,57.3738,57.4193,57.1461,57.31,70836.0
2019-05-15 11:00:00,62.93,63.15,62.77,63.12,102737.0,57.3191,57.5195,57.1734,57.4922,102737.0
2019-05-15 11:30:00,63.14,63.32,63.11,63.19,71792.0,57.5104,57.6743,57.4831,57.5559,71792.0
2019-05-15 12:00:00,63.23,63.34,62.98,63.1,50330.0,57.5924,57.6926,57.3647,57.474,50330.0
2019-05-15 12:30:00,63.09,63.21,62.98,63.03,51344.0,57.4648,57.5741,57.3647,57.4102,51344.0
2019-05-15 13:00:00,63.03,63.13,63.01,63.09,39910.0,57.4102,57.5013,57.392,57.4648,39910.0
2019-05-15 13:30:00,63.08,63.3,63.07,63.26,81269.0,57.4557,57.6561,57.4466,57.6197,81269.0
2019-05-15 14:00:00,63.25,63.36,63.16,63.21,66066.0,57.6106,57.7108,57.5286,57.5741,66066.0
2019-05-15 14:30:00,63.22,63.26,63.07,63.11,80976.0,57.5833,57.6197,57.4466,57.4831,80976.0
2019-05-15 15:00:00,63.11,63.22,63.07,63.16,83445.0,57.4831,57.5833,57.4466,57.5286,83445.0
2019-05-15 15:30:00,63.16,63.2,62.9,62.95,301393.0,57.5286,57.565,57.2918,57.3373,301393.0
2019-05-16 09:30:00,63.53,63.64,63.02,63.45,142215.0,57.8656,57.9658,57.4011,57.7928,142215.0
2019-05-16 10:00:00,63.46,63.62,63.11,63.62,81271.0,57.8019,57.9476,57.4831,57.9476,81271.0
2019-05-16 10:30:00,63.62,63.76,63.51,63.74,81833.0,57.9476,58.0751,57.8474,58.0569,81833.0
2019-05-16 11:00:00,63.74,63.76,63.5,63.58,54184.0,58.0569,58.0751,57.8383,57.9112,54184.0
2019-05-16 11:30:00,63.58,63.78,63.56,63.73,63589.0,57.9112,58.0933,57.8929,58.0478,63589.0
2019-05-16 12:00:00,63.74,63.79,63.61,63.79,57929.0,58.0569,58.1024,57.9385,58.1024,57929.0
2019-05-16 12:30:00,63.79,63.8,63.55,63.61,46053.0,58.1024,58.1115,57.8838,57.9385,46053.0
2019-05-16 13:00:00,63.61,63.8,63.59,63.73,55939.0,57.9385,58.1115,57.9203,58.0478,55939.0
2019-05-16 13:30:00,63.73,63.78,63.55,63.59,68650.0,58.0478,58.0933,57.8838,57.9203,68650.0
2019-05-16 14:00:00,63.59,63.82,63.57,63.81,57115.0,57.9203,58.1298,57.9021,58.1207,57115.0
2019-05-16 14:30:00,63.81,63.84,63.6,63.64,84884.0,58.1207,58.148,57.9294,57.9658,84884.0
2019-05-16 15:00:00,63.64,63.64,63.38,63.47,171113.0,57.9658,57.9658,57.729,57.811,171113.0
2019-05-16 15:30:00,63.47,63.47,63.22,63.37,349382.0,57.811,57.811,57.5833,57.7199,349382.0
2019-05-17 09:30:00,62.61,62.91,62.26,62.42,224883.0,57.0276,57.3009,56.7089,56.8546,224883.0
2019-05-17 10:00:00,62.43,62.52,62.03,62.26,260674.0,56.8637,56.9457,56.4994,56.7089,260674.0
2019-05-17 10:30:00,62.25,62.41,62.01,62.25,207697.0,56.6997,56.8455,56.4811,56.6997,207697.0
2019-05-17 11:00:00,62.26,62.39,61.92,61.97,311576.0,56.7089,56.8273,56.3992,56.4447,311576.0
2019-05-17 11:30:00,61.97,61.99,61.32,61.57,442800.0,56.4447,56.4629,55.8527,56.0804,442800.0
2019-05-17 12:00:00,61.58,61.59,61.11,61.15,541152.0,56.0895,56.0986,55.6614,55.6978,541152.0
2019-05-17 12:30:00,61.16,61.4,61.1,61.28,189770.0,55.7069,55.9255,55.6523,55.8162,189770.0
2019-05-17 13:00:00,61.27,61.41,61.2,61.31,162235.0,55.8071,55.9346,55.7434,55.8436,162235.0
2019-05-17 13:30:00,61.32,61.39,60.93,60.98,274156.0,55.8527,55.9164,55.4974,55.543,274156.0
2019-05-17 14:00:00,60.98,61.18,60.91,61.14,268847.0,55.543,55.7251,55.4792,55.6887,268847.0
2019-05-17 14:30:00,61.14,61.35,61.1,61.19,207948.0,55.6887,55.88,55.6523,55.7343,207948.0
2019-05-17 15:00:00,61.18,61.22,60.49,60.61,495632.0,55.7251,55.7616,55.0967,55.206,495632.0
2019-05-17 15:30:00,60.6,60.6,60.26,60.32,1119439.0,55.1969,55.1969,54.8872,54.9418,1119439.0
2019-05-20 09:30:00,59.65,59.79,58.71,59.02,810145.0,54.3316,54.4591,53.4754,53.7577,810145.0
2019-05-20 10:00:00,59.02,59.12,58.54,58.55,465520.0,53.7577,53.8488,53.3205,53.3296,465520.0
2019-05-20 10:30:00,58.54,58.77,58.39,58.39,505363.0,53.3205,53.53,53.1839,53.1839,505363.0
2019-05-20 11:00:00,58.4,58.48,57.41,58.11,2247725.0,53.193,53.2659,52.2913,52.9289,2247725.0
2019-05-20 11:30:00,58.11,58.46,57.9,57.9,934969.0,52.9289,53.2477,52.7376,52.7376,934969.0
2019-05-20 12:00:00,57.89,58.78,57.79,58.61,344124.0,52.7285,53.5391,52.6374,53.3843,344124.0
2019-05-20 12:30:00,58.61,58.79,58.29,58.37,252562.0,53.3843,53.5482,53.0928,53.1657,252562.0
2019-05-20 13:00:00,58.36,58.55,58.25,58.36,247070.0,53.1566,53.3296,53.0564,53.1566,247070.0
2019-05-20 13:30:00,58.35,58.53,58.34,58.51,456298.0,53.1475,53.3114,53.1384,53.2932,456298.0
2019-05-20 14:00:00,58.51,58.76,58.45,58.64,451512.0,53.2932,53.5209,53.2386,53.4116,451512.0
2019-05-20 14:30:00,58.64,58.7,58.27,58.34,271977.0,53.4116,53.4663,53.0746,53.1384,271977.0
2019-05-20 15:00:00,58.35,58.42,58.21,58.39,407837.0,53.1475,53.2112,53.02,53.1839,407837.0
2019-05-20 15:30:00,58.38,59.41,58.33,59.21,1626918.0,53.1748,54.113,53.1293,53.9308,1626918.0
2019-05-21 09:30:00,59.6,59.99,59.18,59.38,281528.0,54.286,54.6412,53.9035,54.0856,281528.0
2019-05-21 10:00:00,59.35,59.49,59.22,59.36,184441.0,54.0583,54.1858,53.9399,54.0674,184441.0
2019-05-21 10:30:00,59.36,59.46,59.21,59.31,193149.0,54.0674,54.1585,53.9308,54.0219,193149.0
2019-05-21 11:00:00,59.31,59.43,58.85,58.99,292065.0,54.0219,54.1312,53.6029,53.7304,292065.0
2019-05-21 11:30:00,59.0,59.14,58.95,59.01,141487.0,53.7395,53.867,53.694,53.7486,141487.0
2019-05-21 12:00:00,59.02,59.14,58.88,58.98,210521.0,53.7577,53.867,53.6302,53.7213,210521.0
2019-05-21 12:30:00,58.99,59.0,58.76,58.82,282627.0,53.7304,53.7395,53.5209,53.5756,282627.0
2019-05-21 13:00:00,58.83,58.95,58.77,58.93,123684.0,53.5847,53.694,53.53,53.6758,123684.0
2019-05-21 13:30:00,58.91,58.99,58.85,58.93,253417.0,53.6575,53.7304,53.6029,53.6758,253417.0
2019-05-21 14:00:00,58.91,59.12,58.89,59.05,326733.0,53.6575,53.8488,53.6393,53.7851,326733.0
2019-05-21 14:30:00,59.05,59.05,58.85,58.95,206895.0,53.7851,53.7851,53.6029,53.694,206895.0
2019-05-21 15:00:00,58.93,58.93,58.72,58.86,233767.0,53.6758,53.6758,53.4845,53.612,233767.0
2019-05-21 15:30:00,58.86,58.95,58.58,58.71,960593.0,53.612,53.694,53.357,53.4754,960593.0
2019-05-22 09:30:00,58.46,58.91,58.12,58.9,610761.0,53.2477,53.6575,52.938,53.6484,610761.0
2019-05-22 10:00:00,58.9,59.15,58.4,59.05,244539.0,53.6484,53.8761,53.193,53.7851,244539.0
2019-05-22 10:30:00,59.01,59.04,58.55,58.62,165879.0,53.7486,53.7759,53.3296,53.3934,165879.0
2019-05-22 11:00:00,58.62,58.79,58.54,58.66,206160.0,53.3934,53.5482,53.3205,53.4298,206160.0
2019-05-22 11:30:00,58.65,58.75,58.55,58.63,143670.0,53.4207,53.5118,53.3296,53.4025,143670.0
2019-05-22 12:00:00,58.65,58.82,58.59,58.8,191279.0,53.4207,53.5756,53.3661,53.5573,191279.0
2019-05-22 12:30:00,58.8,58.82,58.58,58.59,93097.0,53.5573,53.5756,53.357,53.3661,93097.0
2019-05-22 13:00:00,58.59,58.62,58.48,58.52,144285.0,53.3661,53.3934,53.2659,53.3023,144285.0
2019-05-22 13:30:00,58.51,58.75,58.51,58.72,142775.0,53.2932,53.5118,53.2932,53.4845,142775.0
2019-05-22 14:00:00,58.72,58.81,58.54,58.64,144476.0,53.4845,53.5665,53.3205,53.4116,144476.0
2019-05-22 14:30:00,58.65,58.75,58.53,58.6,193567.0,53.4207,53.5118,53.3114,53.3752,193567.0
2019-05-22 15:00:00,58.62,58.78,58.59,58.67,348313.0,53.3934,53.5391,53.3661,53.4389,348313.0
2019-05-22 15:30:00,58.66,58.73,58.59,58.6,524366.0,53.4298,53.4936,53.3661,53.3752,524366.0
2019-05-23 09:30:00,57.76,57.87,56.79,57.08,926141.0,52.6101,52.7103,51.7266,51.9907,926141.0
2019-05-23 10:00:00,57.07,57.42,56.96,57.22,468248.0,51.9816,52.3004,51.8814,52.1182,468248.0
2019-05-23 10:30:00,57.22,57.29,56.83,57.27,668386.0,52.1182,52.182,51.763,52.1638,668386.0
2019-05-23 11:00:00,57.28,57.42,57.2,57.25,170181.0,52.1729,52.3004,52.1,52.1455,170181.0
2019-05-23 11:30:00,57.23,57.32,56.82,56.84,190605.0,52.1273,52.2093,51.7539,51.7721,190605.0
2019-05-23 12:00:00,56.84,56.95,56.61,56.75,249860.0,51.7721,51.8723,51.5626,51.6901,249860.0
2019-05-23 12:30:00,56.76,56.78,56.36,56.37,192892.0,51.6992,51.7175,51.3349,51.344,192892.0
2019-05-23 13:00:00,56.36,56.49,56.2,56.36,293697.0,51.3349,51.4533,51.1892,51.3349,293697.0
2019-05-23 13:30:00,56.35,56.57,56.3,56.37,167629.0,51.3258,51.5262,51.2802,51.344,167629.0
2019-05-23 14:00:00,56.37,56.66,56.32,56.48,123138.0,51.344,51.6082,51.2985,51.4442,123138.0
2019-05-23 14:30:00,56.48,56.63,56.46,56.55,136288.0,51.4442,51.5808,51.426,51.508,136288.0
2019-05-23 15:00:00,56.54,56.74,56.33,56.69,249062.0,51.4989,51.681,51.3076,51.6355,249062.0
2019-05-23 15:30:00,56.68,56.99,56.64,56.98,923998.0,51.6264,51.9087,51.5899,51.8996,923998.0
2019-05-24 09:30:00,57.39,57.55,56.63,57.42,212925.0,52.2731,52.4188,51.5808,52.3004,212925.0
2019-05-24 10:00:00,57.43,57.77,57.27,57.58,222101.0,52.3095,52.6192,52.1638,52.4461,222101.0
2019-05-24 10:30:00,57.58,57.68,57.37,57.43,189805.0,52.4461,52.5372,52.2548,52.3095,189805.0
2019-05-24 11:00:00,57.45,57.75,57.44,57.72,210293.0,52.3277,52.601,52.3186,52.5736,210293.0
2019-05-24 11:30:00,57.73,57.88,57.71,57.86,181283.0,52.5827,52.7194,52.5645,52.7012,181283.0
2019-05-24 12:00:00,57.87,58.0,57.78,57.98,131059.0,52.7103,52.8287,52.6283,52.8105,131059.0
2019-05-24 12:30:00,57.98,58.11,57.93,58.02,126545.0,52.8105,52.9289,52.7649,52.8469,126545.0
2019-05-24 13:00:00,58.02,58.03,57.83,57.94,107689.0,52.8469,52.856,52.6738,52.774,107689.0
2019-05-24 13:30:00,57.94,58.1,57.87,58.07,216834.0,52.774,52.9198,52.7103,52.8924,216834.0
2019-05-24 14:00:00,58.06,58.08,57.69,57.83,167714.0,52.8833,52.9015,52.5463,52.6738,167714.0
2019-05-24 14:30:00,57.83,57.96,57.79,57.83,114611.0,52.6738,52.7922,52.6374,52.6738,114611.0
2019-05-24 15:00:00,57.84,57.93,57.72,57.78,162726.0,52.6829,52.7649,52.5736,52.6283,162726.0
2019-05-24 15:30:00,57.79,57.79,57.4,57.44,433890.0,52.6374,52.6374,52.2822,52.3186,433890.0
2019-05-28 09:30:00,57.63,58.36,57.51,57.72,196254.0,52.4917,53.1566,52.3824,52.5736,196254.0
2019-05-28 10:00:00,57.73,57.79,57.32,57.54,219389.0,52.5827,52.6374,52.2093,52.4097,219389.0
2019-05-28 10:30:00,57.53,57.61,57.13,57.24,151507.0,52.4006,52.4734,52.0362,52.1364,151507.0
2019-05-28 11:00:00,57.23,57.35,57.11,57.12,89624.0,52.1273,52.2366,52.018,52.0271,89624.0
2019-05-28 11:30:00,57.13,57.28,57.06,57.16,81884.0,52.0362,52.1729,51.9725,52.0636,81884.0
2019-05-28 12:00:00,57.16,57.36,57.16,57.19,105890.0,52.0636,52.2457,52.0636,52.0909,105890.0
2019-05-28 12:30:00,57.18,57.36,57.17,57.22,81015.0,52.0818,52.2457,52.0727,52.1182,81015.0
2019-05-28 13:00:00,57.2,57.28,57.16,57.2,59721.0,52.1,52.1729,52.0636,52.1,59721.0
2019-05-28 13:30:00,57.19,57.27,57.15,57.24,110215.0,52.0909,52.1638,52.0545,52.1364,110215.0
2019-05-28 14:00:00,57.22,57.28,57.08,57.19,343533.0,52.1182,52.1729,51.9907,52.0909,343533.0
2019-05-28 14:30:00,57.19,57.35,57.17,57.26,82680.0,52.0909,52.2366,52.0727,52.1547,82680.0
2019-05-28 15:00:00,57.26,57.26,56.86,56.87,116828.0,52.1547,52.1547,51.7903,51.7994,116828.0
2019-05-28 15:30:00,56.88,56.89,56.64,56.8,535811.0,51.8085,51.8176,51.5899,51.7357,535811.0
2019-05-29 09:30:00,56.18,56.87,56.05,56.69,189164.0,51.1709,51.7994,51.0525,51.6355,189164.0
2019-05-29 10:00:00,56.68,57.02,56.6,57.0,214165.0,51.6264,51.9361,51.5535,51.9178,214165.0
2019-05-29 10:30:00,57.02,57.12,56.64,56.66,156117.0,51.9361,52.0271,51.5899,51.6082,156117.0
2019-05-29 11:00:00,56.64,56.78,56.25,56.36,104079.0,51.5899,51.7175,51.2347,51.3349,104079.0
2019-05-29 11:30:00,56.37,56.53,56.19,56.49,427044.0,51.344,51.4897,51.1801,51.4533,427044.0
2019-05-29 12:00:00,56.49,56.8,56.43,56.79,284038.0,51.4533,51.7357,51.3987,51.7266,284038.0
2019-05-29 12:30:00,56.79,56.95,56.68,56.73,395720.0,51.7266,51.8723,51.6264,51.6719,395720.0
2019-05-29 13:00:00,56.73,57.1,56.73,56.87,281797.0,51.6719,52.0089,51.6719,51.7994,281797.0
2019-05-29 13:30:00,56.88,57.0,56.8,56.81,254413.0,51.8085,51.9178,51.7357,51.7448,254413.0
2019-05-29 14:00:00,56.81,56.92,56.66,56.75,166033.0,51.7448,51.845,51.6082,51.6901,166033.0
2019-05-29 14:30:00,56.74,56.82,56.57,56.75,523078.0,51.681,51.7539,51.5262,51.6901,523078.0
2019-05-29 15:00:00,56.73,56.79,56.63,56.74,306800.0,51.6719,51.7266,51.5808,51.681,306800.0
2019-05-29 15:30:00,56.74,56.84,56.58,56.66,519610.0,51.681,51.7721,51.5353,51.6082,519610.0
2019-05-30 09:30:00,56.76,56.99,56.71,56.96,161271.0,51.6992,51.9087,51.6537,51.8814,161271.0
2019-05-30 10:00:00,56.96,57.05,56.5,56.54,168000.0,51.8814,51.9634,51.4624,51.4989,168000.0
2019-05-30 10:30:00,56.55,56.77,56.42,56.47,119034.0,51.508,51.7083,51.3896,51.4351,119034.0
2019-05-30 11:00:00,56.46,56.48,56.11,56.16,144248.0,51.426,51.4442,51.1072,51.1527,144248.0
2019-05-30 11:30:00,56.16,56.23,55.87,55.97,371064.0,51.1527,51.2165,50.8886,50.9797,371064.0
2019-05-30 12:00:00,55.97,56.0,55.89,55.96,364539.0,50.9797,51.007,50.9068,50.9706,364539.0
2019-05-30 12:30:00,55.96,56.06,55.85,55.94,101327.0,50.9706,51.0616,50.8704,50.9523,101327.0
2019-05-30 13:00:00,55.96,55.98,55.81,55.9,64695.0,50.9706,50.9888,50.8339,50.9159,64695.0
2019-05-30 13:30:00,55.91,55.92,55.75,55.76,88084.0,50.925,50.9341,50.7793,50.7884,88084.0
2019-05-30 14:00:00,55.77,55.82,55.39,55.47,284051.0,50.7975,50.843,50.4514,50.5243,284051.0
2019-05-30 14:30:00,55.46,55.6,55.41,55.48,233362.0,50.5151,50.6427,50.4696,50.5334,233362.0
2019-05-30 15:00:00,55.48,55.48,55.29,55.33,360656.0,50.5334,50.5334,50.3603,50.3967,360656.0
2019-05-30 15:30:00,55.34,55.57,55.24,55.53,950580.0,50.4058,50.6153,50.3148,50.5789,950580.0
2019-05-31 09:30:00,54.96,55.01,54.58,54.78,307504.0,50.0597,50.1053,49.7136,49.8958,307504.0
2019-05-31 10:00:00,54.76,54.77,54.27,54.58,506509.0,49.8776,49.8867,49.4312,49.7136,506509.0
2019-05-31 10:30:00,54.58,54.79,54.53,54.65,239424.0,49.7136,49.9049,49.6681,49.7774,239424.0
2019-05-31 11:00:00,54.64,54.85,54.53,54.78,283525.0,49.7683,49.9595,49.6681,49.8958,283525.0
2019-05-31 11:30:00,54.79,55.0,54.6,54.94,313051.0,49.9049,50.0962,49.7318,50.0415,313051.0
2019-05-31 12:00:00,54.94,55.24,54.93,55.2,473536.0,50.0415,50.3148,50.0324,50.2783,473536.0
2019-05-31 12:30:00,55.19,55.32,55.07,55.28,331848.0,50.2692,50.3876,50.1599,50.3512,331848.0
2019-05-31 13:00:00,55.28,55.37,55.17,55.3,198638.0,50.3512,50.4332,50.251,50.3694,198638.0
2019-05-31 13:30:00,55.3,55.53,55.28,55.4,298706.0,50.3694,50.5789,50.3512,50.4605,298706.0
2019-05-31 14:00:00,55.4,55.6,55.3,55.55,306706.0,50.4605,50.6427,50.3694,50.5971,306706.0
2019-05-31 14:30:00,55.56,55.56,55.28,55.31,265206.0,50.6062,50.6062,50.3512,50.3785,265206.0
2019-05-31 15:00:00,55.31,55.48,55.23,55.44,482050.0,50.3785,50.5334,50.3057,50.4969,482050.0
2019-05-31 15:30:00,55.43,55.46,54.95,55.05,1120797.0,50.4878,50.5151,50.0506,50.1417,1120797.0
2019-06-03 09:30:00,54.5,54.55,53.11,53.5,767966.0,49.6407,49.6863,48.3747,48.7299,767966.0
2019-06-03 10:00:00,53.48,53.79,53.07,53.79,561975.0,48.7117,48.994,48.3382,48.994,561975.0
2019-06-03 10:30:00,53.79,54.17,53.77,54.1,377223.0,48.994,49.3402,48.9758,49.2764,377223.0
2019-06-03 11:00:00,54.07,54.27,53.87,54.01,255774.0,49.2491,49.4312,49.0669,49.1944,255774.0
2019-06-03 11:30:00,54.0,54.1,53.68,53.78,198948.0,49.1853,49.2764,48.8939,48.9849,198948.0
2019-06-03 12:00:00,53.76,53.89,53.27,53.3,245206.0,48.9667,49.0851,48.5204,48.5477,245206.0
2019-06-03 12:30:00,53.29,53.36,53.16,53.18,198920.0,48.5386,48.6024,48.4202,48.4384,198920.0
2019-06-03 13:00:00,53.17,53.72,53.09,53.52,203909.0,48.4293,48.9303,48.3565,48.7481,203909.0
2019-06-03 13:30:00,53.51,53.58,53.23,53.56,181883.0,48.739,48.8028,48.484,48.7846,181883.0
2019-06-03 14:00:00,53.58,53.65,53.31,53.36,251276.0,48.8028,48.8665,48.5568,48.6024,251276.0
2019-06-03 14:30:00,53.37,53.46,53.22,53.31,155006.0,48.6115,48.6935,48.4749,48.5568,155006.0
2019-06-03 15:00:00,53.31,53.33,52.79,52.83,370436.0,48.5568,48.5751,48.0832,48.1196,370436.0
2019-06-03 15:30:00,52.83,53.09,52.52,52.96,1117844.0,48.1196,48.3565,47.8373,48.238,1117844.0
2019-06-04 09:30:00,53.55,54.37,53.47,54.17,1317719.0,48.7754,49.5223,48.7026,49.3402,1317719.0
2019-06-04 10:00:00,54.17,54.27,53.87,54.17,214950.0,49.3402,49.4312,49.0669,49.3402,214950.0
2019-06-04 10:30:00,54.17,54.61,54.15,54.61,405102.0,49.3402,49.7409,49.3219,49.7409,405102.0
2019-06-04 11:00:00,54.6,55.02,54.56,54.96,310123.0,49.7318,50.1144,49.6954,50.0597,310123.0
2019-06-04 11:30:00,54.98,55.17,54.88,55.02,217744.0,50.0779,50.251,49.9869,50.1144,217744.0
2019-06-04 12:00:00,55.01,55.02,54.68,54.72,199258.0,50.1053,50.1144,49.8047,49.8411,199258.0
2019-06-04 12:30:00,54.73,55.02,54.62,54.88,499266.0,49.8502,50.1144,49.75,49.9869,499266.0
2019-06-04 13:00:00,54.87,55.12,54.86,55.11,233140.0,49.9777,50.2055,49.9686,50.1964,233140.0
2019-06-04 13:30:00,55.1,55.52,54.98,55.5,355576.0,50.1872,50.5698,50.0779,50.5516,355576.0
2019-06-04 14:00:00,55.5,55.73,55.25,55.46,456124.0,50.5516,50.7611,50.3239,50.5151,456124.0
2019-06-04 14:30:00,55.46,55.76,55.24,55.59,360790.0,50.5151,50.7884,50.3148,50.6336,360790.0
2019-06-04 15:00:00,55.57,55.76,55.43,55.51,345049.0,50.6153,50.7884,50.4878,50.5607,345049.0
2019-06-04 15:30:00,55.5,55.73,55.39,55.63,981376.0,50.5516,50.7611,50.4514,50.67,981376.0
2019-06-05 09:30:00,55.72,55.72,53.96,54.32,651852.0,50.752,50.752,49.1489,49.4768,651852.0
2019-06-05 10:00:00,54.39,54.55,53.79,53.83,299687.0,49.5405,49.6863,48.994,49.0305,299687.0
2019-06-05 10:30:00,53.82,53.82,53.2,53.4,287610.0,49.0214,49.0214,48.4566,48.6388,287610.0
2019-06-05 11:00:00,53.4,53.83,53.35,53.77,460630.0,48.6388,49.0305,48.5933,48.9758,460630.0
2019-06-05 11:30:00,53.78,54.36,53.76,54.29,650634.0,48.9849,49.5132,48.9667,49.4495,650634.0
2019-06-05 12:00:00,54.3,54.52,54.12,54.51,287328.0,49.4586,49.659,49.2946,49.6498,287328.0
2019-06-05 12:30:00,54.5,54.84,54.27,54.8,524953.0,49.6407,49.9504,49.4312,49.914,524953.0
2019-06-05 13:00:00,54.8,55.06,54.61,54.93,354378.0,49.914,50.1508,49.7409,50.0324,354378.0
2019-06-05 13:30:00,54.94,55.26,54.81,54.85,401580.0,50.0415,50.333,49.9231,49.9595,401580.0
2019-06-05 14:00:00,54.83,55.47,54.82,55.12,441608.0,49.9413,50.5243,49.9322,50.2055,441608.0
2019-06-05 14:30:00,55.11,55.57,55.04,55.3,465715.0,50.1964,50.6153,50.1326,50.3694,465715.0
2019-06-05 15:00:00,55.29,55.37,55.18,55.21,330439.0,50.3603,50.4332,50.2601,50.2874,330439.0
2019-06-05 15:30:00,55.21,55.35,55.04,55.07,790631.0,50.2874,50.415,50.1326,50.1599,790631.0
2019-06-06 09:30:00,55.24,55.41,54.71,54.76,190483.0,50.3148,50.4696,49.832,49.8776,190483.0
2019-06-06 10:00:00,54.76,54.8,54.24,54.25,150516.0,49.8776,49.914,49.4039,49.413,150516.0
2019-06-06 10:30:00,54.28,54.52,54.22,54.38,136472.0,49.4404,49.659,49.3857,49.5314,136472.0
2019-06-06 11:00:00,54.38,54.71,54.31,54.38,141343.0,49.5314,49.832,49.4677,49.5314,141343.0
2019-06-06 11:30:00,54.38,54.57,54.25,54.33,108966.0,49.5314,49.7045,49.413,49.4859,108966.0
2019-06-06 12:00:00,54.32,54.52,54.29,54.38,69993.0,49.4768,49.659,49.4495,49.5314,69993.0
2019-06-06 12:30:00,54.39,54.42,54.27,54.31,85766.0,49.5405,49.5679,49.4312,49.4677,85766.0
2019-06-06 13:00:00,54.29,54.36,54.2,54.24,123050.0,49.4495,49.5132,49.3675,49.4039,123050.0
2019-06-06 13:30:00,54.25,54.33,54.16,54.29,119248.0,49.413,49.4859,49.3311,49.4495,119248.0
2019-06-06 14:00:00,54.29,54.52,54.27,54.5,93789.0,49.4495,49.659,49.4312,49.6407,93789.0
2019-06-06 14:30:00,54.5,54.69,54.48,54.59,102315.0,49.6407,49.8138,49.6225,49.7227,102315.0
2019-06-06 15:00:00,54.6,54.77,54.58,54.73,95292.0,49.7318,49.8867,49.7136,49.8502,95292.0
2019-06-06 15:30:00,54.73,54.87,54.56,54.62,336888.0,49.8502,49.9777,49.6954,49.75,336888.0
2019-06-07 09:30:00,55.11,56.0,55.05,55.57,342516.0,50.1964,51.007,50.1417,50.6153,342516.0
2019-06-07 10:00:00,55.57,55.68,55.38,55.61,143661.0,50.6153,50.7155,50.4423,50.6518,143661.0
2019-06-07 10:30:00,55.61,56.42,55.61,56.36,299266.0,50.6518,51.3896,50.6518,51.3349,299266.0
2019-06-07 11:00:00,56.35,56.37,56.06,56.17,235757.0,51.3258,51.344,51.0616,51.1618,235757.0
2019-06-07 11:30:00,56.17,56.31,56.09,56.21,203746.0,51.1618,51.2894,51.089,51.1983,203746.0
2019-06-07 12:00:00,56.21,56.48,56.19,56.43,198097.0,51.1983,51.4442,51.1801,51.3987,198097.0
2019-06-07 12:30:00,56.44,56.54,56.37,56.53,186060.0,51.4078,51.4989,51.344,51.4897,186060.0
2019-06-07 13:00:00,56.53,56.75,56.46,56.55,386330.0,51.4897,51.6901,51.426,51.508,386330.0
2019-06-07 13:30:00,56.54,56.72,56.46,56.72,143180.0,51.4989,51.6628,51.426,51.6628,143180.0
2019-06-07 14:00:00,56.72,56.88,56.43,56.46,268444.0,51.6628,51.8085,51.3987,51.426,268444.0
2019-06-07 14:30:00,56.46,56.54,56.34,56.35,180159.0,51.426,51.4989,51.3167,51.3258,180159.0
2019-06-07 15:00:00,56.35,56.47,56.25,56.37,208471.0,51.3258,51.4351,51.2347,51.344,208471.0
2019-06-07 15:30:00,56.38,56.38,56.02,56.07,563797.0,51.3531,51.3531,51.0252,51.0708,563797.0
2019-06-10 09:30:00,56.88,58.66,56.8,58.23,913355.0,51.8085,53.4298,51.7357,53.0382,913355.0
2019-06-10 10:00:00,58.25,58.86,58.14,58.59,452122.0,53.0564,53.612,52.9562,53.3661,452122.0
2019-06-10 10:30:00,58.59,58.59,58.01,58.07,267774.0,53.3661,53.3661,52.8378,52.8924,267774.0
2019-06-10 11:00:00,58.08,58.41,58.06,58.3,208426.0,52.9015,53.2021,52.8833,53.1019,208426.0
2019-06-10 11:30:00,58.29,58.8,58.29,58.65,250525.0,53.0928,53.5573,53.0928,53.4207,250525.0
2019-06-10 12:00:00,58.65,58.71,58.31,58.38,245138.0,53.4207,53.4754,53.111,53.1748,245138.0
2019-06-10 12:30:00,58.37,58.53,58.33,58.48,156340.0,53.1657,53.3114,53.1293,53.2659,156340.0
2019-06-10 13:00:00,58.48,58.53,58.29,58.37,141238.0,53.2659,53.3114,53.0928,53.1657,141238.0
2019-06-10 13:30:00,58.37,58.46,58.3,58.45,156660.0,53.1657,53.2477,53.1019,53.2386,156660.0
2019-06-10 14:00:00,58.45,58.47,58.27,58.4,213487.0,53.2386,53.2568,53.0746,53.193,213487.0
2019-06-10 14:30:00,58.39,58.45,58.24,58.43,254399.0,53.1839,53.2386,53.0473,53.2203,254399.0
2019-06-10 15:00:00,58.42,58.48,58.34,58.43,238114.0,53.2112,53.2659,53.1384,53.2203,238114.0
2019-06-10 15:30:00,58.43,58.52,58.1,58.27,1227522.0,53.2203,53.3023,52.9198,53.0746,1227522.0
2019-06-11 09:30:00,58.8,59.51,58.57,58.62,742069.0,53.5573,54.204,53.3479,53.3934,742069.0
2019-06-11 10:00:00,58.63,58.97,58.59,58.87,207651.0,53.4025,53.7122,53.3661,53.6211,207651.0
2019-06-11 10:30:00,58.86,58.91,58.54,58.72,257733.0,53.612,53.6575,53.3205,53.4845,257733.0
2019-06-11 11:00:00,58.73,58.88,58.65,58.66,136118.0,53.4936,53.6302,53.4207,53.4298,136118.0
2019-06-11 11:30:00,58.66,58.78,58.57,58.65,115090.0,53.4298,53.5391,53.3479,53.4207,115090.0
2019-06-11 12:00:00,58.65,58.77,58.58,58.73,114189.0,53.4207,53.53,53.357,53.4936,114189.0
2019-06-11 12:30:00,58.72,58.74,58.54,58.57,88892.0,53.4845,53.5027,53.3205,53.3479,88892.0
2019-06-11 13:00:00,58.56,58.81,58.55,58.66,90933.0,53.3387,53.5665,53.3296,53.4298,90933.0
2019-06-11 13:30:00,58.65,58.87,58.6,58.85,68320.0,53.4207,53.6211,53.3752,53.6029,68320.0
2019-06-11 14:00:00,58.84,58.9,58.68,58.71,94914.0,53.5938,53.6484,53.448,53.4754,94914.0
2019-06-11 14:30:00,58.7,58.71,58.4,58.68,214851.0,53.4663,53.4754,53.193,53.448,214851.0
2019-06-11 15:00:00,58.66,58.67,58.54,58.63,117450.0,53.4298,53.4389,53.3205,53.4025,117450.0
2019-06-11 15:30:00,58.63,58.7,58.51,58.68,492934.0,53.4025,53.4663,53.2932,53.448,492934.0
2019-06-12 09:30:00,58.16,58.49,57.1,57.46,347952.0,52.9744,53.275,52.0089,52.3368,347952.0
2019-06-12 10:00:00,57.44,57.68,57.37,57.57,204830.0,52.3186,52.5372,52.2548,52.437,204830.0
2019-06-12 10:30:00,57.58,57.74,57.35,57.41,141035.0,52.4461,52.5919,52.2366,52.2913,141035.0
2019-06-12 11:00:00,57.41,57.43,57.03,57.08,489472.0,52.2913,52.3095,51.9452,51.9907,489472.0
2019-06-12 11:30:00,57.08,57.08,56.81,56.84,130746.0,51.9907,51.9907,51.7448,51.7721,130746.0
2019-06-12 12:00:00,56.85,57.02,56.78,56.91,143766.0,51.7812,51.9361,51.7175,51.8359,143766.0
2019-06-12 12:30:00,56.91,57.28,56.85,57.11,168565.0,51.8359,52.1729,51.7812,52.018,168565.0
2019-06-12 13:00:00,57.13,57.15,56.84,56.93,91984.0,52.0362,52.0545,51.7721,51.8541,91984.0
2019-06-12 13:30:00,56.92,57.13,56.91,57.05,183481.0,51.845,52.0362,51.8359,51.9634,183481.0
2019-06-12 14:00:00,57.06,57.28,57.05,57.17,155774.0,51.9725,52.1729,51.9634,52.0727,155774.0
2019-06-12 14:30:00,57.18,57.28,57.13,57.14,160715.0,52.0818,52.1729,52.0362,52.0454,160715.0
2019-06-12 15:00:00,57.14,57.39,57.12,57.35,176128.0,52.0454,52.2731,52.0271,52.2366,176128.0
2019-06-12 15:30:00,57.34,57.35,56.97,57.04,606984.0,52.2275,52.2366,51.8905,51.9543,606984.0
2019-06-13 09:30:00,57.55,57.91,57.1,57.55,158786.0,52.4188,52.7467,52.0089,52.4188,158786.0
2019-06-13 10:00:00,57.56,57.67,57.39,57.62,93055.0,52.4279,52.5281,52.2731,52.4826,93055.0
2019-06-13 10:30:00,57.62,57.69,57.45,57.46,81095.0,52.4826,52.5463,52.3277,52.3368,81095.0
2019-06-13 11:00:00,57.47,57.67,57.32,57.41,115127.0,52.3459,52.5281,52.2093,52.2913,115127.0
2019-06-13 11:30:00,57.39,57.58,57.28,57.55,94358.0,52.2731,52.4461,52.1729,52.4188,94358.0
2019-06-13 12:00:00,57.56,57.8,57.54,57.66,86445.0,52.4279,52.6465,52.4097,52.519,86445.0
2019-06-13 12:30:00,57.63,57.81,57.63,57.79,64062.0,52.4917,52.6556,52.4917,52.6374,64062.0
2019-06-13 13:00:00,57.8,57.81,57.6,57.64,56024.0,52.6465,52.6556,52.4643,52.5008,56024.0
2019-06-13 13:30:00,57.62,57.68,57.55,57.63,55819.0,52.4826,52.5372,52.4188,52.4917,55819.0
2019-06-13 14:00:00,57.63,57.64,57.44,57.54,77156.0,52.4917,52.5008,52.3186,52.4097,77156.0
2019-06-13 14:30:00,57.54,57.62,57.42,57.45,82864.0,52.4097,52.4826,52.3004,52.3277,82864.0
2019-06-13 15:00:00,57.45,57.49,57.35,57.42,112460.0,52.3277,52.3641,52.2366,52.3004,112460.0
2019-06-13 15:30:00,57.41,57.46,57.27,57.33,600399.0,52.2913,52.3368,52.1638,52.2184,600399.0
2019-06-14 09:30:00,57.32,57.62,56.91,57.16,246510.0,52.2093,52.4826,51.8359,52.0636,246510.0
2019-06-14 10:00:00,57.12,57.38,57.12,57.3,80398.0,52.0271,52.264,52.0271,52.1911,80398.0
2019-06-14 10:30:00,57.29,57.34,56.97,57.19,160175.0,52.182,52.2275,51.8905,52.0909,160175.0
2019-06-14 11:00:00,57.18,57.18,56.92,57.02,108341.0,52.0818,52.0818,51.845,51.9361,108341.0
2019-06-14 11:30:00,57.03,57.11,56.84,56.89,95933.0,51.9452,52.018,51.7721,51.8176,95933.0
2019-06-14 12:00:00,56.88,56.99,56.84,56.97,65251.0,51.8085,51.9087,51.7721,51.8905,65251.0
2019-06-14 12:30:00,56.97,57.01,56.85,56.94,54788.0,51.8905,51.9269,51.7812,51.8632,54788.0
2019-06-14 13:00:00,56.94,57.16,56.94,57.12,58763.0,51.8632,52.0636,51.8632,52.0271,58763.0
2019-06-14 13:30:00,57.13,57.14,56.99,57.05,53494.0,52.0362,52.0454,51.9087,51.9634,53494.0
2019-06-14 14:00:00,57.05,57.17,57.01,57.05,63345.0,51.9634,52.0727,51.9269,51.9634,63345.0
2019-06-14 14:30:00,57.05,57.09,57.01,57.03,69632.0,51.9634,51.9998,51.9269,51.9452,69632.0
2019-06-14 15:00:00,57.03,57.33,57.03,57.28,166150.0,51.9452,52.2184,51.9452,52.1729,166150.0
2019-06-14 15:30:00,57.29,57.39,57.24,57.26,374991.0,52.182,52.2731,52.1364,52.1547,374991.0
2019-06-17 09:30:00,57.53,57.79,56.78,57.22,385262.0,52.4006,52.6374,51.7175,52.1182,385262.0
2019-06-17 10:00:00,57.27,57.61,57.2,57.56,157664.0,52.1638,52.4734,52.1,52.4279,157664.0
2019-06-17 10:30:00,57.53,57.56,57.33,57.39,228762.0,52.4006,52.4279,52.2184,52.2731,228762.0
2019-06-17 11:00:00,57.4,57.54,57.26,57.28,126772.0,52.2822,52.4097,52.1547,52.1729,126772.0
2019-06-17 11:30:00,57.28,57.39,57.21,57.32,91438.0,52.1729,52.2731,52.1091,52.2093,91438.0
2019-06-17 12:00:00,57.31,57.43,57.18,57.2,143933.0,52.2002,52.3095,52.0818,52.1,143933.0
2019-06-17 12:30:00,57.2,57.35,57.19,57.29,104380.0,52.1,52.2366,52.0909,52.182,104380.0
2019-06-17 13:00:00,57.3,57.31,57.18,57.24,95542.0,52.1911,52.2002,52.0818,52.1364,95542.0
2019-06-17 13:30:00,57.24,57.29,57.15,57.16,80953.0,52.1364,52.182,52.0545,52.0636,80953.0
2019-06-17 14:00:00,57.16,57.18,57.04,57.07,122167.0,52.0636,52.0818,51.9543,51.9816,122167.0
2019-06-17 14:30:00,57.07,57.17,57.06,57.1,95496.0,51.9816,52.0727,51.9725,52.0089,95496.0
2019-06-17 15:00:00,57.09,57.13,57.02,57.09,124814.0,51.9998,52.0362,51.9361,51.9998,124814.0
2019-06-17 15:30:00,57.08,57.12,57.02,57.06,398927.0,51.9907,52.0271,51.9361,51.9725,398927.0
2019-06-18 09:30:00,56.85,59.09,56.78,59.03,1289432.0,52.4515,54.5182,52.387,54.4629,1289432.0
2019-06-18 10:00:00,59.07,59.08,58.5,58.8,439551.0,54.4998,54.509,53.9739,54.2507,439551.0
2019-06-18 10:30:00,58.84,59.62,58.81,59.56,524228.0,54.2876,55.0072,54.2599,54.9519,524228.0
2019-06-18 11:00:00,59.56,59.7,59.07,59.56,372439.0,54.9519,55.081,54.4998,54.9519,372439.0
2019-06-18 11:30:00,59.57,59.72,59.42,59.49,589438.0,54.9611,55.0995,54.8227,54.8873,589438.0
2019-06-18 12:00:00,59.5,59.54,59.23,59.38,264515.0,54.8965,54.9334,54.6474,54.7858,264515.0
2019-06-18 12:30:00,59.38,59.44,59.14,59.14,178726.0,54.7858,54.8412,54.5644,54.5644,178726.0
2019-06-18 13:00:00,59.13,59.25,59.07,59.16,219781.0,54.5551,54.6659,54.4998,54.5828,219781.0
2019-06-18 13:30:00,59.16,59.33,59.14,59.31,101108.0,54.5828,54.7397,54.5644,54.7212,101108.0
2019-06-18 14:00:00,59.32,59.57,59.32,59.51,180947.0,54.7304,54.9611,54.7304,54.9057,180947.0
2019-06-18 14:30:00,59.5,59.73,59.43,59.54,215347.0,54.8965,55.1087,54.8319,54.9334,215347.0
2019-06-18 15:00:00,59.55,59.74,59.51,59.57,319220.0,54.9426,55.1179,54.9057,54.9611,319220.0
2019-06-18 15:30:00,59.57,59.59,59.28,59.48,655603.0,54.9611,54.9796,54.6935,54.8781,655603.0
2019-06-19 09:30:00,59.5,59.5,58.65,58.94,364386.0,54.8965,54.8965,54.1123,54.3798,364386.0
2019-06-19 10:00:00,58.92,59.03,58.4,58.54,228891.0,54.3614,54.4629,53.8816,54.0108,228891.0
2019-06-19 10:30:00,58.56,58.8,58.47,58.47,212548.0,54.0292,54.2507,53.9462,53.9462,212548.0
2019-06-19 11:00:00,58.48,58.66,58.48,58.56,117930.0,53.9554,54.1215,53.9554,54.0292,117930.0
2019-06-19 11:30:00,58.56,58.64,58.45,58.59,109179.0,54.0292,54.1031,53.9278,54.0569,109179.0
2019-06-19 12:00:00,58.59,58.59,58.34,58.44,129124.0,54.0569,54.0569,53.8263,53.9185,129124.0
2019-06-19 12:30:00,58.44,58.45,58.3,58.44,97084.0,53.9185,53.9278,53.7894,53.9185,97084.0
2019-06-19 13:00:00,58.45,58.67,58.44,58.67,113196.0,53.9278,54.1307,53.9185,54.1307,113196.0
2019-06-19 13:30:00,58.66,58.74,58.53,58.55,347464.0,54.1215,54.1953,54.0016,54.02,347464.0
2019-06-19 14:00:00,58.56,58.96,58.46,58.63,206532.0,54.0292,54.3983,53.937,54.0938,206532.0
2019-06-19 14:30:00,58.63,58.91,58.57,58.83,107959.0,54.0938,54.3522,54.0385,54.2784,107959.0
2019-06-19 15:00:00,58.85,59.01,58.84,58.91,176359.0,54.2968,54.4444,54.2876,54.3522,176359.0
2019-06-19 15:30:00,58.92,59.02,58.76,58.98,356793.0,54.3614,54.4537,54.2138,54.4167,356793.0
2019-06-20 09:30:00,59.71,60.29,59.62,59.95,335426.0,55.0903,55.6254,55.0072,55.3117,335426.0
2019-06-20 10:00:00,59.99,60.08,59.35,59.44,403837.0,55.3486,55.4316,54.7581,54.8412,403837.0
2019-06-20 10:30:00,59.42,59.6,59.12,59.14,113400.0,54.8227,54.9888,54.5459,54.5644,113400.0
2019-06-20 11:00:00,59.12,59.44,59.12,59.27,162275.0,54.5459,54.8412,54.5459,54.6843,162275.0
2019-06-20 11:30:00,59.27,59.51,59.13,59.47,80147.0,54.6843,54.9057,54.5551,54.8688,80147.0
2019-06-20 12:00:00,59.48,59.5,59.1,59.42,134550.0,54.8781,54.8965,54.5275,54.8227,134550.0
2019-06-20 12:30:00,59.44,59.54,59.35,59.48,183222.0,54.8412,54.9334,54.7581,54.8781,183222.0
2019-06-20 13:00:00,59.48,59.54,59.38,59.41,139975.0,54.8781,54.9334,54.7858,54.8135,139975.0
2019-06-20 13:30:00,59.42,59.48,59.31,59.41,177683.0,54.8227,54.8781,54.7212,54.8135,177683.0
2019-06-20 14:00:00,59.41,59.63,59.38,59.6,120084.0,54.8135,55.0165,54.7858,54.9888,120084.0
2019-06-20 14:30:00,59.59,59.67,59.5,59.55,110494.0,54.9796,55.0534,54.8965,54.9426,110494.0
2019-06-20 15:00:00,59.55,59.57,59.31,59.47,128424.0,54.9426,54.9611,54.7212,54.8688,128424.0
2019-06-20 15:30:00,59.47,59.52,59.36,59.42,265836.0,54.8688,54.915,54.7673,54.8227,265836.0
2019-06-21 09:30:00,59.03,59.25,58.61,58.92,283831.0,54.4629,54.6659,54.0754,54.3614,283831.0
2019-06-21 10:00:00,58.99,59.02,58.68,58.93,154394.0,54.426,54.4537,54.14,54.3706,154394.0
2019-06-21 10:30:00,58.93,59.18,58.92,59.11,137928.0,54.3706,54.6013,54.3614,54.5367,137928.0
2019-06-21 11:00:00,59.12,59.51,59.11,59.3,214596.0,54.5459,54.9057,54.5367,54.712,214596.0
2019-06-21 11:30:00,59.29,59.47,59.23,59.47,212341.0,54.7028,54.8688,54.6474,54.8688,212341.0
2019-06-21 12:00:00,59.47,59.68,59.35,59.57,313029.0,54.8688,55.0626,54.7581,54.9611,313029.0
2019-06-21 12:30:00,59.57,59.68,59.44,59.54,167367.0,54.9611,55.0626,54.8412,54.9334,167367.0
2019-06-21 13:00:00,59.55,59.61,59.4,59.48,104164.0,54.9426,54.998,54.8043,54.8781,104164.0
2019-06-21 13:30:00,59.48,59.58,59.41,59.43,82084.0,54.8781,54.9703,54.8135,54.8319,82084.0
2019-06-21 14:00:00,59.44,59.49,59.17,59.23,102741.0,54.8412,54.8873,54.592,54.6474,102741.0
2019-06-21 14:30:00,59.23,59.29,59.08,59.12,84787.0,54.6474,54.7028,54.509,54.5459,84787.0
2019-06-21 15:00:00,59.12,59.23,59.07,59.16,106476.0,54.5459,54.6474,54.4998,54.5828,106476.0
2019-06-21 15:30:00,59.16,59.39,59.13,59.23,350958.0,54.5828,54.795,54.5551,54.6474,350958.0
2019-06-24 09:30:00,59.19,59.36,58.79,59.26,338467.0,54.6105,54.7673,54.2414,54.6751,338467.0
2019-06-24 10:00:00,59.26,59.39,59.11,59.33,177773.0,54.6751,54.795,54.5367,54.7397,177773.0
2019-06-24 10:30:00,59.34,59.44,58.97,59.04,196835.0,54.7489,54.8412,54.4075,54.4721,196835.0
2019-06-24 11:00:00,59.04,59.17,58.88,59.0,107362.0,54.4721,54.592,54.3245,54.4352,107362.0
2019-06-24 11:30:00,59.03,59.08,58.81,58.82,109604.0,54.4629,54.509,54.2599,54.2691,109604.0
2019-06-24 12:00:00,58.83,59.13,58.8,59.0,142359.0,54.2784,54.5551,54.2507,54.4352,142359.0
2019-06-24 12:30:00,59.0,59.07,58.85,58.89,172181.0,54.4352,54.4998,54.2968,54.3337,172181.0
2019-06-24 13:00:00,58.89,59.01,58.83,58.9,79004.0,54.3337,54.4444,54.2784,54.3429,79004.0
2019-06-24 13:30:00,58.91,58.92,58.68,58.74,116231.0,54.3522,54.3614,54.14,54.1953,116231.0
2019-06-24 14:00:00,58.75,58.87,58.72,58.75,108937.0,54.2045,54.3153,54.1769,54.2045,108937.0
2019-06-24 14:30:00,58.75,58.79,58.62,58.73,142902.0,54.2045,54.2414,54.0846,54.1861,142902.0
2019-06-24 15:00:00,58.73,58.77,58.63,58.68,141244.0,54.1861,54.223,54.0938,54.14,141244.0
2019-06-24 15:30:00,58.68,58.88,58.65,58.78,433683.0,54.14,54.3245,54.1123,54.2322,433683.0
2019-06-25 09:30:00,58.78,58.79,57.89,57.99,226267.0,54.2322,54.2414,53.4111,53.5033,226267.0
2019-06-25 10:00:00,58.0,58.37,57.96,58.37,305206.0,53.5126,53.8539,53.4757,53.8539,305206.0
2019-06-25 10:30:00,58.35,58.49,58.09,58.18,159336.0,53.8355,53.9647,53.5956,53.6786,159336.0
2019-06-25 11:00:00,58.19,58.24,58.02,58.22,158881.0,53.6879,53.734,53.531,53.7156,158881.0
2019-06-25 11:30:00,58.24,58.32,58.19,58.27,87737.0,53.734,53.8078,53.6879,53.7617,87737.0
2019-06-25 12:00:00,58.26,58.34,58.07,58.12,62191.0,53.7525,53.8263,53.5772,53.6233,62191.0
2019-06-25 12:30:00,58.11,58.12,57.78,57.79,133063.0,53.6141,53.6233,53.3096,53.3188,133063.0
2019-06-25 13:00:00,57.79,57.79,57.55,57.61,215629.0,53.3188,53.3188,53.0974,53.1527,215629.0
2019-06-25 13:30:00,57.59,57.85,57.55,57.75,158332.0,53.1343,53.3742,53.0974,53.2819,158332.0
2019-06-25 14:00:00,57.75,57.84,57.51,57.52,116079.0,53.2819,53.365,53.0605,53.0697,116079.0
2019-06-25 14:30:00,57.52,57.53,57.23,57.36,203808.0,53.0697,53.0789,52.8021,52.9221,203808.0
2019-06-25 15:00:00,57.4,57.54,57.37,57.45,116848.0,52.959,53.0882,52.9313,53.0051,116848.0
2019-06-25 15:30:00,57.47,57.52,57.32,57.4,350276.0,53.0236,53.0697,52.8852,52.959,350276.0
2019-06-26 09:30:00,57.95,58.4,57.64,58.29,182047.0,53.4664,53.8816,53.1804,53.7801,182047.0
2019-06-26 10:00:00,58.32,58.67,58.24,58.48,167500.0,53.8078,54.1307,53.734,53.9554,167500.0
2019-06-26 10:30:00,58.48,58.78,58.48,58.65,144219.0,53.9554,54.2322,53.9554,54.1123,144219.0
2019-06-26 11:00:00,58.64,58.77,58.39,58.58,126323.0,54.1031,54.223,53.8724,54.0477,126323.0
2019-06-26 11:30:00,58.59,58.69,58.36,58.66,96260.0,54.0569,54.1492,53.8447,54.1215,96260.0
2019-06-26 12:00:00,58.7,58.84,58.55,58.84,110103.0,54.1584,54.2876,54.02,54.2876,110103.0
2019-06-26 12:30:00,58.84,58.87,58.62,58.7,76280.0,54.2876,54.3153,54.0846,54.1584,76280.0
2019-06-26 13:00:00,58.7,58.74,58.47,58.56,140418.0,54.1584,54.1953,53.9462,54.0292,140418.0
2019-06-26 13:30:00,58.57,58.64,58.43,58.63,61330.0,54.0385,54.1031,53.9093,54.0938,61330.0
2019-06-26 14:00:00,58.63,58.68,58.52,58.65,74903.0,54.0938,54.14,53.9923,54.1123,74903.0
2019-06-26 14:30:00,58.63,58.68,58.53,58.66,90801.0,54.0938,54.14,54.0016,54.1215,90801.0
2019-06-26 15:00:00,58.66,58.7,58.57,58.65,82789.0,54.1215,54.1584,54.0385,54.1123,82789.0
2019-06-26 15:30:00,58.65,58.8,58.44,58.67,521349.0,54.1123,54.2507,53.9185,54.1307,521349.0
2019-06-27 09:30:00,58.76,58.94,58.61,58.85,185460.0,54.2138,54.3798,54.0754,54.2968,185460.0
2019-06-27 10:00:00,58.82,58.85,58.64,58.75,103784.0,54.2691,54.2968,54.1031,54.2045,103784.0
2019-06-27 10:30:00,58.76,58.84,58.58,58.82,71347.0,54.2138,54.2876,54.0477,54.2691,71347.0
2019-06-27 11:00:00,58.81,58.92,58.58,58.63,114972.0,54.2599,54.3614,54.0477,54.0938,114972.0
2019-06-27 11:30:00,58.62,58.62,58.25,58.49,110704.0,54.0846,54.0846,53.7432,53.9647,110704.0
2019-06-27 12:00:00,58.48,58.68,58.48,58.59,104900.0,53.9554,54.14,53.9554,54.0569,104900.0
2019-06-27 12:30:00,58.6,58.71,58.44,58.7,87796.0,54.0661,54.1676,53.9185,54.1584,87796.0
2019-06-27 13:00:00,58.7,58.8,58.68,58.76,60074.0,54.1584,54.2507,54.14,54.2138,60074.0
2019-06-27 13:30:00,58.76,58.79,58.64,58.67,73452.0,54.2138,54.2414,54.1031,54.1307,73452.0
2019-06-27 14:00:00,58.66,58.82,58.65,58.8,80123.0,54.1215,54.2691,54.1123,54.2507,80123.0
2019-06-27 14:30:00,58.8,58.86,58.77,58.81,49420.0,54.2507,54.306,54.223,54.2599,49420.0
2019-06-27 15:00:00,58.81,58.99,58.81,58.91,129179.0,54.2599,54.426,54.2599,54.3522,129179.0
2019-06-27 15:30:00,58.9,58.97,58.78,58.81,306231.0,54.3429,54.4075,54.2322,54.2599,306231.0
2019-06-28 09:30:00,59.13,59.23,58.8,59.02,171945.0,54.5551,54.6474,54.2507,54.4537,171945.0
2019-06-28 10:00:00,58.99,59.1,58.73,58.78,120088.0,54.426,54.5275,54.1861,54.2322,120088.0
2019-06-28 10:30:00,58.77,58.99,58.68,58.93,98511.0,54.223,54.426,54.14,54.3706,98511.0
2019-06-28 11:00:00,58.92,59.06,58.89,58.97,88607.0,54.3614,54.4906,54.3337,54.4075,88607.0
2019-06-28 11:30:00,58.96,59.18,58.92,59.12,69208.0,54.3983,54.6013,54.3614,54.5459,69208.0
2019-06-28 12:00:00,59.11,59.21,59.0,59.17,87721.0,54.5367,54.629,54.4352,54.592,87721.0
2019-06-28 12:30:00,59.16,59.18,59.06,59.14,51156.0,54.5828,54.6013,54.4906,54.5644,51156.0
2019-06-28 13:00:00,59.14,59.15,59.07,59.11,60919.0,54.5644,54.5736,54.4998,54.5367,60919.0
2019-06-28 13:30:00,59.1,59.15,59.01,59.06,52282.0,54.5275,54.5736,54.4444,54.4906,52282.0
2019-06-28 14:00:00,59.05,59.09,59.0,59.08,61840.0,54.4813,54.5182,54.4352,54.509,61840.0
2019-06-28 14:30:00,59.09,59.14,58.99,59.01,108037.0,54.5182,54.5644,54.426,54.4444,108037.0
2019-06-28 15:00:00,59.02,59.12,58.87,58.93,120272.0,54.4537,54.5459,54.3153,54.3706,120272.0
2019-06-28 15:30:00,58.93,59.27,58.89,59.14,704385.0,54.3706,54.6843,54.3337,54.5644,704385.0
2019-07-01 09:30:00,62.21,62.68,61.8,62.63,1029115.0,57.3968,57.8305,57.0186,57.7844,1029115.0
2019-07-01 10:00:00,62.67,62.76,62.03,62.05,333368.0,57.8213,57.9043,57.2308,57.2492,333368.0
2019-07-01 10:30:00,62.06,62.09,61.81,61.91,228846.0,57.2585,57.2861,57.0278,57.1201,228846.0
2019-07-01 11:00:00,61.91,61.98,61.59,61.68,222817.0,57.1201,57.1846,56.8248,56.9079,222817.0
2019-07-01 11:30:00,61.67,61.92,61.66,61.82,151420.0,56.8986,57.1293,56.8894,57.037,151420.0
2019-07-01 12:00:00,61.83,61.96,61.81,61.88,146405.0,57.0462,57.1662,57.0278,57.0924,146405.0
2019-07-01 12:30:00,61.88,61.94,61.7,61.75,139858.0,57.0924,57.1477,56.9263,56.9724,139858.0
2019-07-01 13:00:00,61.77,61.87,61.7,61.83,133316.0,56.9909,57.0832,56.9263,57.0462,133316.0
2019-07-01 13:30:00,61.82,61.94,61.74,61.9,131173.0,57.037,57.1477,56.9632,57.1108,131173.0
2019-07-01 14:00:00,61.9,61.92,61.75,61.88,120702.0,57.1108,57.1293,56.9724,57.0924,120702.0
2019-07-01 14:30:00,61.87,62.0,61.8,61.98,200668.0,57.0832,57.2031,57.0186,57.1846,200668.0
2019-07-01 15:00:00,61.97,62.08,61.91,62.01,427606.0,57.1754,57.2769,57.1201,57.2123,427606.0
2019-07-01 15:30:00,62.0,62.14,61.87,61.98,607340.0,57.2031,57.3323,57.0832,57.1846,607340.0
2019-07-02 09:30:00,61.6,61.8,61.35,61.71,249087.0,56.834,57.0186,56.6034,56.9355,249087.0
2019-07-02 10:00:00,61.7,61.82,61.57,61.71,140599.0,56.9263,57.037,56.8064,56.9355,140599.0
2019-07-02 10:30:00,61.7,61.83,61.58,61.75,256775.0,56.9263,57.0462,56.8156,56.9724,256775.0
2019-07-02 11:00:00,61.75,61.88,61.62,61.63,158038.0,56.9724,57.0924,56.8525,56.8617,158038.0
2019-07-02 11:30:00,61.64,61.7,61.51,61.68,166278.0,56.8709,56.9263,56.751,56.9079,166278.0
2019-07-02 12:00:00,61.69,61.78,61.58,61.64,89239.0,56.9171,57.0001,56.8156,56.8709,89239.0
2019-07-02 12:30:00,61.64,62.02,61.62,61.98,126212.0,56.8709,57.2215,56.8525,57.1846,126212.0
2019-07-02 13:00:00,61.98,62.01,61.86,61.99,92017.0,57.1846,57.2123,57.0739,57.1939,92017.0
2019-07-02 13:30:00,61.99,62.09,61.91,61.98,85653.0,57.1939,57.2861,57.1201,57.1846,85653.0
2019-07-02 14:00:00,61.98,62.18,61.97,62.02,97920.0,57.1846,57.3692,57.1754,57.2215,97920.0
2019-07-02 14:30:00,62.01,62.04,61.83,61.96,113366.0,57.2123,57.24,57.0462,57.1662,113366.0
2019-07-02 15:00:00,61.95,62.12,61.88,62.09,136404.0,57.157,57.3138,57.0924,57.2861,136404.0
2019-07-02 15:30:00,62.08,62.25,62.04,62.15,543256.0,57.2769,57.4338,57.24,57.3415,543256.0
2019-07-03 09:30:00,62.32,62.44,61.74,61.81,241736.0,57.4983,57.6091,56.9632,57.0278,241736.0
2019-07-03 10:00:00,61.8,61.88,61.59,61.79,152245.0,57.0186,57.0924,56.8248,57.0093,152245.0
2019-07-03 10:30:00,61.79,61.96,61.7,61.9,84186.0,57.0093,57.1662,56.9263,57.1108,84186.0
2019-07-03 11:00:00,61.9,62.03,61.88,61.91,72907.0,57.1108,57.2308,57.0924,57.1201,72907.0
2019-07-03 11:30:00,61.91,62.01,61.78,61.89,104686.0,57.1201,57.2123,57.0001,57.1016,104686.0
2019-07-03 12:00:00,61.91,62.12,61.72,62.09,94697.0,57.1201,57.3138,56.9448,57.2861,94697.0
2019-07-03 12:30:00,62.09,62.24,62.06,62.22,173366.0,57.2861,57.4245,57.2585,57.4061,173366.0
2019-07-05 09:30:00,61.74,61.86,61.48,61.65,130951.0,56.9632,57.0739,56.7233,56.8802,130951.0
2019-07-05 10:00:00,61.65,61.68,61.22,61.23,99450.0,56.8802,56.9079,56.4834,56.4927,99450.0
2019-07-05 10:30:00,61.24,61.32,61.13,61.25,142476.0,56.5019,56.5757,56.4004,56.5111,142476.0
2019-07-05 11:00:00,61.26,61.79,61.2,61.72,201939.0,56.5203,57.0093,56.465,56.9448,201939.0
2019-07-05 11:30:00,61.7,61.78,61.47,61.66,39071.0,56.9263,57.0001,56.7141,56.8894,39071.0
2019-07-05 12:00:00,61.68,61.81,61.66,61.68,43442.0,56.9079,57.0278,56.8894,56.9079,43442.0
2019-07-05 12:30:00,61.7,61.83,61.68,61.75,38413.0,56.9263,57.0462,56.9079,56.9724,38413.0
2019-07-05 13:00:00,61.75,61.83,61.74,61.75,77917.0,56.9724,57.0462,56.9632,56.9724,77917.0
2019-07-05 13:30:00,61.76,61.82,61.74,61.8,77911.0,56.9817,57.037,56.9632,57.0186,77911.0
2019-07-05 14:00:00,61.8,61.81,61.64,61.65,88421.0,57.0186,57.0278,56.8709,56.8802,88421.0
2019-07-05 14:30:00,61.65,62.02,61.65,62.01,110868.0,56.8802,57.2215,56.8802,57.2123,110868.0
2019-07-05 15:00:00,62.0,62.0,61.83,61.9,92813.0,57.2031,57.2031,57.0462,57.1108,92813.0
2019-07-05 15:30:00,61.89,61.92,61.63,61.82,330719.0,57.1016,57.1293,56.8617,57.037,330719.0
2019-07-08 09:30:00,61.4,61.87,61.23,61.64,198689.0,56.6495,57.0832,56.4927,56.8709,198689.0
2019-07-08 10:00:00,61.64,61.94,61.57,61.6,109523.0,56.8709,57.1477,56.8064,56.834,109523.0
2019-07-08 10:30:00,61.59,61.72,61.52,61.66,100863.0,56.8248,56.9448,56.7602,56.8894,100863.0
2019-07-08 11:00:00,61.67,62.13,61.66,61.96,117435.0,56.8986,57.323,56.8894,57.1662,117435.0
2019-07-08 11:30:00,61.97,62.08,61.85,61.98,80391.0,57.1754,57.2769,57.0647,57.1846,80391.0
2019-07-08 12:00:00,61.98,62.03,61.9,61.97,66237.0,57.1846,57.2308,57.1108,57.1754,66237.0
2019-07-08 12:30:00,61.96,62.1,61.95,62.08,45553.0,57.1662,57.2954,57.157,57.2769,45553.0
2019-07-08 13:00:00,62.08,62.14,61.98,62.03,45697.0,57.2769,57.3323,57.1846,57.2308,45697.0
2019-07-08 13:30:00,62.03,62.11,61.96,62.01,42684.0,57.2308,57.3046,57.1662,57.2123,42684.0
2019-07-08 14:00:00,62.0,62.0,61.81,61.86,41634.0,57.2031,57.2031,57.0278,57.0739,41634.0
2019-07-08 14:30:00,61.86,61.95,61.84,61.94,43332.0,57.0739,57.157,57.0555,57.1477,43332.0
2019-07-08 15:00:00,61.95,62.08,61.95,62.03,52929.0,57.157,57.2769,57.157,57.2308,52929.0
2019-07-08 15:30:00,62.03,62.11,61.96,62.03,166142.0,57.2308,57.3046,57.1662,57.2308,166142.0
2019-07-09 09:30:00,61.77,62.93,61.71,62.71,333403.0,56.9909,58.0611,56.9355,57.8582,333403.0
2019-07-09 10:00:00,62.69,63.04,62.67,62.79,294860.0,57.8397,58.1626,57.8213,57.932,294860.0
2019-07-09 10:30:00,62.79,63.02,62.78,62.83,147354.0,57.932,58.1442,57.9227,57.9689,147354.0
2019-07-09 11:00:00,62.84,63.14,62.83,63.11,457159.0,57.9781,58.2549,57.9689,58.2272,457159.0
2019-07-09 11:30:00,63.11,63.27,62.96,63.13,278459.0,58.2272,58.3748,58.0888,58.2457,278459.0
2019-07-09 12:00:00,63.14,63.3,63.02,63.08,140310.0,58.2549,58.4025,58.1442,58.1995,140310.0
2019-07-09 12:30:00,63.07,63.24,63.02,63.03,93519.0,58.1903,58.3472,58.1442,58.1534,93519.0
2019-07-09 13:00:00,63.04,63.14,62.86,63.02,166490.0,58.1626,58.2549,57.9966,58.1442,166490.0
2019-07-09 13:30:00,63.0,63.01,62.83,62.83,94059.0,58.1257,58.135,57.9689,57.9689,94059.0
2019-07-09 14:00:00,62.83,62.88,62.72,62.74,76801.0,57.9689,58.015,57.8674,57.8858,76801.0
2019-07-09 14:30:00,62.75,62.76,62.59,62.74,85430.0,57.8951,57.9043,57.7474,57.8858,85430.0
2019-07-09 15:00:00,62.75,62.78,62.57,62.67,129787.0,57.8951,57.9227,57.729,57.8213,129787.0
2019-07-09 15:30:00,62.67,63.02,62.66,62.9,430429.0,57.8213,58.1442,57.812,58.0335,430429.0
2019-07-10 09:30:00,63.18,63.24,62.03,62.85,499612.0,58.2918,58.3472,57.2308,57.9873,499612.0
2019-07-10 10:00:00,62.81,62.91,62.0,62.12,261698.0,57.9504,58.0427,57.2031,57.3138,261698.0
2019-07-10 10:30:00,62.11,62.24,62.02,62.09,155929.0,57.3046,57.4245,57.2215,57.2861,155929.0
2019-07-10 11:00:00,62.05,62.15,61.67,62.0,196918.0,57.2492,57.3415,56.8986,57.2031,196918.0
2019-07-10 11:30:00,62.01,62.41,61.97,62.21,207260.0,57.2123,57.5814,57.1754,57.3968,207260.0
2019-07-10 12:00:00,62.22,62.23,62.02,62.23,73846.0,57.4061,57.4153,57.2215,57.4153,73846.0
2019-07-10 12:30:00,62.23,62.45,62.19,62.39,106540.0,57.4153,57.6183,57.3784,57.5629,106540.0
2019-07-10 13:00:00,62.39,62.47,62.16,62.16,90470.0,57.5629,57.6367,57.3507,57.3507,90470.0
2019-07-10 13:30:00,62.17,62.23,62.1,62.19,77894.0,57.3599,57.4153,57.2954,57.3784,77894.0
2019-07-10 14:00:00,62.19,62.21,61.97,62.0,103801.0,57.3784,57.3968,57.1754,57.2031,103801.0
2019-07-10 14:30:00,62.0,62.3,61.97,62.25,132937.0,57.2031,57.4799,57.1754,57.4338,132937.0
2019-07-10 15:00:00,62.24,62.26,62.17,62.2,95982.0,57.4245,57.443,57.3599,57.3876,95982.0
2019-07-10 15:30:00,62.21,62.35,62.19,62.24,306587.0,57.3968,57.526,57.3784,57.4245,306587.0
2019-07-11 09:30:00,62.5,63.55,62.33,63.15,276738.0,57.6644,58.6332,57.5076,58.2641,276738.0
2019-07-11 10:00:00,63.14,63.16,62.54,62.62,218702.0,58.2549,58.2733,57.7013,57.7751,218702.0
2019-07-11 10:30:00,62.63,62.82,62.45,62.79,120122.0,57.7844,57.9597,57.6183,57.932,120122.0
2019-07-11 11:00:00,62.78,62.87,62.72,62.77,78787.0,57.9227,58.0058,57.8674,57.9135,78787.0
2019-07-11 11:30:00,62.77,62.97,62.72,62.86,87760.0,57.9135,58.098,57.8674,57.9966,87760.0
2019-07-11 12:00:00,62.84,62.96,62.8,62.87,61757.0,57.9781,58.0888,57.9412,58.0058,61757.0
2019-07-11 12:30:00,62.87,62.96,62.78,62.85,93680.0,58.0058,58.0888,57.9227,57.9873,93680.0
2019-07-11 13:00:00,62.85,62.85,62.52,62.55,58951.0,57.9873,57.9873,57.6829,57.7105,58951.0
2019-07-11 13:30:00,62.54,62.61,62.38,62.55,161054.0,57.7013,57.7659,57.5537,57.7105,161054.0
2019-07-11 14:00:00,62.55,62.71,62.51,62.59,99968.0,57.7105,57.8582,57.6736,57.7474,99968.0
2019-07-11 14:30:00,62.59,62.65,62.43,62.49,105241.0,57.7474,57.8028,57.5998,57.6552,105241.0
2019-07-11 15:00:00,62.49,62.56,62.42,62.47,103384.0,57.6552,57.7198,57.5906,57.6367,103384.0
2019-07-11 15:30:00,62.47,62.73,62.47,62.6,276503.0,57.6367,57.8766,57.6367,57.7567,276503.0
2019-07-12 09:30:00,62.66,62.88,62.56,62.75,73594.0,57.812,58.015,57.7198,57.8951,73594.0
2019-07-12 10:00:00,62.75,62.9,62.71,62.79,87749.0,57.8951,58.0335,57.8582,57.932,87749.0
2019-07-12 10:30:00,62.77,62.9,62.72,62.82,124985.0,57.9135,58.0335,57.8674,57.9597,124985.0
2019-07-12 11:00:00,62.82,63.01,62.7,62.97,135902.0,57.9597,58.135,57.8489,58.098,135902.0
2019-07-12 11:30:00,62.97,63.06,62.89,62.98,65581.0,58.098,58.1811,58.0242,58.1073,65581.0
2019-07-12 12:00:00,62.97,63.01,62.86,63.0,77558.0,58.098,58.135,57.9966,58.1257,77558.0
2019-07-12 12:30:00,63.0,63.12,62.94,63.04,314035.0,58.1257,58.2364,58.0704,58.1626,314035.0
2019-07-12 13:00:00,63.04,63.16,62.95,63.15,53580.0,58.1626,58.2733,58.0796,58.2641,53580.0
2019-07-12 13:30:00,63.16,63.28,63.14,63.2,76563.0,58.2733,58.3841,58.2549,58.3103,76563.0
2019-07-12 14:00:00,63.2,63.21,63.05,63.05,79638.0,58.3103,58.3195,58.1719,58.1719,79638.0
2019-07-12 14:30:00,63.05,63.16,63.05,63.13,71319.0,58.1719,58.2733,58.1719,58.2457,71319.0
2019-07-12 15:00:00,63.14,63.23,63.13,63.2,97655.0,58.2549,58.3379,58.2457,58.3103,97655.0
2019-07-12 15:30:00,63.19,63.27,63.15,63.25,289641.0,58.301,58.3748,58.2641,58.3564,289641.0
2019-07-15 09:30:00,63.4,63.52,63.24,63.42,307707.0,58.4948,58.6055,58.3472,58.5132,307707.0
2019-07-15 10:00:00,63.42,63.91,63.33,63.89,135164.0,58.5132,58.9653,58.4302,58.9469,135164.0
2019-07-15 10:30:00,63.9,63.94,63.6,63.68,78808.0,58.9561,58.993,58.6793,58.7531,78808.0
2019-07-15 11:00:00,63.68,63.86,63.6,63.77,62986.0,58.7531,58.9192,58.6793,58.8361,62986.0
2019-07-15 11:30:00,63.77,63.8,63.65,63.73,86760.0,58.8361,58.8638,58.7254,58.7992,86760.0
2019-07-15 12:00:00,63.74,63.84,63.71,63.74,72364.0,58.8085,58.9007,58.7808,58.8085,72364.0
2019-07-15 12:30:00,63.73,63.81,63.71,63.76,64171.0,58.7992,58.8731,58.7808,58.8269,64171.0
2019-07-15 13:00:00,63.77,63.8,63.73,63.76,54620.0,58.8361,58.8638,58.7992,58.8269,54620.0
2019-07-15 13:30:00,63.76,63.94,63.73,63.93,105167.0,58.8269,58.993,58.7992,58.9838,105167.0
2019-07-15 14:00:00,63.92,63.93,63.73,63.75,90936.0,58.9745,58.9838,58.7992,58.8177,90936.0
2019-07-15 14:30:00,63.75,63.81,63.72,63.78,78559.0,58.8177,58.8731,58.79,58.8454,78559.0
2019-07-15 15:00:00,63.78,63.95,63.72,63.9,143653.0,58.8454,59.0022,58.79,58.9561,143653.0
2019-07-15 15:30:00,63.91,63.99,63.78,63.94,444250.0,58.9653,59.0391,58.8454,58.993,444250.0
2019-07-16 09:30:00,64.18,64.82,63.93,64.75,305663.0,59.2144,59.8049,58.9838,59.7403,305663.0
2019-07-16 10:00:00,64.77,64.83,64.54,64.83,228274.0,59.7588,59.8141,59.5466,59.8141,228274.0
2019-07-16 10:30:00,64.83,64.85,64.51,64.62,157586.0,59.8141,59.8326,59.5189,59.6204,157586.0
2019-07-16 11:00:00,64.6,64.64,64.44,64.46,96205.0,59.6019,59.6388,59.4543,59.4728,96205.0
2019-07-16 11:30:00,64.47,64.74,64.46,64.6,125241.0,59.482,59.7311,59.4728,59.6019,125241.0
2019-07-16 12:00:00,64.6,64.68,64.41,64.67,233804.0,59.6019,59.6757,59.4266,59.6665,233804.0
2019-07-16 12:30:00,64.69,64.8,64.61,64.74,100450.0,59.685,59.7865,59.6112,59.7311,100450.0
2019-07-16 13:00:00,64.75,64.89,64.72,64.73,102322.0,59.7403,59.8695,59.7126,59.7219,102322.0
2019-07-16 13:30:00,64.73,64.73,64.59,64.66,127266.0,59.7219,59.7219,59.5927,59.6573,127266.0
2019-07-16 14:00:00,64.67,64.79,64.63,64.64,203114.0,59.6665,59.7772,59.6296,59.6388,203114.0
2019-07-16 14:30:00,64.64,64.84,64.6,64.78,127977.0,59.6388,59.8234,59.6019,59.768,127977.0
2019-07-16 15:00:00,64.78,64.9,64.75,64.8,137519.0,59.768,59.8787,59.7403,59.7865,137519.0
2019-07-16 15:30:00,64.8,64.91,64.71,64.76,343856.0,59.7865,59.8879,59.7034,59.7496,343856.0
2019-07-17 09:30:00,64.79,64.8,64.13,64.16,146749.0,59.7772,59.7865,59.1683,59.196,146749.0
2019-07-17 10:00:00,64.18,64.28,64.01,64.08,111994.0,59.2144,59.3067,59.0576,59.1222,111994.0
2019-07-17 10:30:00,64.06,64.17,63.83,64.15,185365.0,59.1037,59.2052,58.8915,59.1867,185365.0
2019-07-17 11:00:00,64.14,64.42,64.14,64.34,135570.0,59.1775,59.4359,59.1775,59.362,135570.0
2019-07-17 11:30:00,64.33,64.56,64.29,64.42,69990.0,59.3528,59.565,59.3159,59.4359,69990.0
2019-07-17 12:00:00,64.43,64.43,64.26,64.32,71678.0,59.4451,59.4451,59.2882,59.3436,71678.0
2019-07-17 12:30:00,64.33,64.38,64.31,64.34,44284.0,59.3528,59.399,59.3344,59.362,44284.0
2019-07-17 13:00:00,64.34,64.37,64.25,64.31,88114.0,59.362,59.3897,59.279,59.3344,88114.0
2019-07-17 13:30:00,64.31,64.32,64.12,64.16,44512.0,59.3344,59.3436,59.1591,59.196,44512.0
2019-07-17 14:00:00,64.16,64.22,64.08,64.21,66540.0,59.196,59.2513,59.1222,59.2421,66540.0
2019-07-17 14:30:00,64.22,64.27,64.12,64.16,66643.0,59.2513,59.2975,59.1591,59.196,66643.0
2019-07-17 15:00:00,64.14,64.21,64.04,64.11,151602.0,59.1775,59.2421,59.0853,59.1498,151602.0
2019-07-17 15:30:00,64.12,64.37,64.08,64.19,293884.0,59.1591,59.3897,59.1222,59.2237,293884.0
2019-07-18 09:30:00,63.95,64.17,63.32,63.65,380969.0,59.0022,59.2052,58.421,58.7254,380969.0
2019-07-18 10:00:00,63.62,64.15,63.58,64.08,192672.0,58.6978,59.1867,58.6609,59.1222,192672.0
2019-07-18 10:30:00,64.09,64.5,64.06,64.24,153333.0,59.1314,59.5097,59.1037,59.2698,153333.0
2019-07-18 11:00:00,64.24,64.3,63.87,63.88,199999.0,59.2698,59.3251,58.9284,58.9376,199999.0
2019-07-18 11:30:00,63.87,64.11,63.78,64.09,172834.0,58.9284,59.1498,58.8454,59.1314,172834.0
2019-07-18 12:00:00,64.08,64.29,64.06,64.27,88116.0,59.1222,59.3159,59.1037,59.2975,88116.0
2019-07-18 12:30:00,64.27,64.36,64.24,64.28,62560.0,59.2975,59.3805,59.2698,59.3067,62560.0
2019-07-18 13:00:00,64.27,64.28,64.08,64.16,100264.0,59.2975,59.3067,59.1222,59.196,100264.0
2019-07-18 13:30:00,64.17,64.17,63.95,64.04,92810.0,59.2052,59.2052,59.0022,59.0853,92810.0
2019-07-18 14:00:00,64.03,64.28,64.02,64.24,51468.0,59.076,59.3067,59.0668,59.2698,51468.0
2019-07-18 14:30:00,64.23,64.42,64.18,64.41,64210.0,59.2606,59.4359,59.2144,59.4266,64210.0
2019-07-18 15:00:00,64.4,64.46,64.18,64.27,215062.0,59.4174,59.4728,59.2144,59.2975,215062.0
2019-07-18 15:30:00,64.26,64.33,64.15,64.33,246814.0,59.2882,59.3528,59.1867,59.3528,246814.0
2019-07-19 09:30:00,64.55,64.66,64.18,64.43,176723.0,59.5558,59.6573,59.2144,59.4451,176723.0
2019-07-19 10:00:00,64.42,64.65,64.36,64.52,105580.0,59.4359,59.6481,59.3805,59.5281,105580.0
2019-07-19 10:30:00,64.5,64.68,64.41,64.51,112764.0,59.5097,59.6757,59.4266,59.5189,112764.0
2019-07-19 11:00:00,64.52,64.59,64.42,64.5,87171.0,59.5281,59.5927,59.4359,59.5097,87171.0
2019-07-19 11:30:00,64.51,64.54,64.21,64.34,91301.0,59.5189,59.5466,59.2421,59.362,91301.0
2019-07-19 12:00:00,64.35,64.59,64.35,64.5,119625.0,59.3713,59.5927,59.3713,59.5097,119625.0
2019-07-19 12:30:00,64.49,64.51,64.38,64.41,69710.0,59.5004,59.5189,59.399,59.4266,69710.0
2019-07-19 13:00:00,64.43,64.66,64.37,64.54,99803.0,59.4451,59.6573,59.3897,59.5466,99803.0
2019-07-19 13:30:00,64.54,64.61,64.46,64.49,95090.0,59.5466,59.6112,59.4728,59.5004,95090.0
2019-07-19 14:00:00,64.5,64.66,64.29,64.32,300631.0,59.5097,59.6573,59.3159,59.3436,300631.0
2019-07-19 14:30:00,64.33,64.38,64.07,64.08,107305.0,59.3528,59.399,59.1129,59.1222,107305.0
2019-07-19 15:00:00,64.07,64.13,63.89,64.09,123110.0,59.1129,59.1683,58.9469,59.1314,123110.0
2019-07-19 15:30:00,64.09,64.15,63.83,63.9,375898.0,59.1314,59.1867,58.8915,58.9561,375898.0
2019-07-22 09:30:00,64.24,64.39,63.9,63.98,450851.0,59.2698,59.4082,58.9561,59.0299,450851.0
2019-07-22 10:00:00,63.99,64.11,63.76,63.96,171555.0,59.0391,59.1498,58.8269,59.0114,171555.0
2019-07-22 10:30:00,63.96,63.99,63.71,63.9,91949.0,59.0114,59.0391,58.7808,58.9561,91949.0
2019-07-22 11:00:00,63.89,64.0,63.77,63.98,235684.0,58.9469,59.0484,58.8361,59.0299,235684.0
2019-07-22 11:30:00,64.0,64.17,63.95,64.09,193356.0,59.0484,59.2052,59.0022,59.1314,193356.0
2019-07-22 12:00:00,64.09,64.11,63.76,63.94,132635.0,59.1314,59.1498,58.8269,58.993,132635.0
2019-07-22 12:30:00,63.95,64.08,63.84,64.02,118201.0,59.0022,59.1222,58.9007,59.0668,118201.0
2019-07-22 13:00:00,64.03,64.09,63.97,64.06,55523.0,59.076,59.1314,59.0207,59.1037,55523.0
2019-07-22 13:30:00,64.06,64.11,64.0,64.02,41137.0,59.1037,59.1498,59.0484,59.0668,41137.0
2019-07-22 14:00:00,64.03,64.03,63.93,63.97,81397.0,59.076,59.076,58.9838,59.0207,81397.0
2019-07-22 14:30:00,63.97,64.04,63.89,64.0,80589.0,59.0207,59.0853,58.9469,59.0484,80589.0
2019-07-22 15:00:00,64.0,64.1,63.91,64.02,78884.0,59.0484,59.1406,58.9653,59.0668,78884.0
2019-07-22 15:30:00,64.01,64.04,63.92,63.96,256948.0,59.0576,59.0853,58.9745,59.0114,256948.0
2019-07-23 09:30:00,64.37,64.58,64.21,64.25,406117.0,59.3897,59.5835,59.2421,59.279,406117.0
2019-07-23 10:00:00,64.25,64.36,63.96,64.22,640261.0,59.279,59.3805,59.0114,59.2513,640261.0
2019-07-23 10:30:00,64.23,64.36,64.11,64.31,108826.0,59.2606,59.3805,59.1498,59.3344,108826.0
2019-07-23 11:00:00,64.29,64.3,64.06,64.25,174254.0,59.3159,59.3251,59.1037,59.279,174254.0
2019-07-23 11:30:00,64.24,64.36,64.13,64.35,127838.0,59.2698,59.3805,59.1683,59.3713,127838.0
2019-07-23 12:00:00,64.34,64.51,64.31,64.47,183533.0,59.362,59.5189,59.3344,59.482,183533.0
2019-07-23 12:30:00,64.47,64.69,64.43,64.62,195418.0,59.482,59.685,59.4451,59.6204,195418.0
2019-07-23 13:00:00,64.62,64.83,64.6,64.72,118474.0,59.6204,59.8141,59.6019,59.7126,118474.0
2019-07-23 13:30:00,64.73,65.03,64.59,64.89,333094.0,59.7219,59.9987,59.5927,59.8695,333094.0
2019-07-23 14:00:00,64.91,64.99,64.68,64.97,147625.0,59.8879,59.9618,59.6757,59.9433,147625.0
2019-07-23 14:30:00,64.97,65.11,64.9,65.1,178755.0,59.9433,60.0725,59.8787,60.0632,178755.0
2019-07-23 15:00:00,65.1,65.21,64.99,65.17,119971.0,60.0632,60.1647,59.9618,60.1278,119971.0
2019-07-23 15:30:00,65.18,65.37,65.18,65.24,489276.0,60.1371,60.3124,60.1371,60.1924,489276.0
2019-07-24 09:30:00,64.95,65.28,64.71,64.98,471241.0,59.9249,60.2293,59.7034,59.9525,471241.0
2019-07-24 10:00:00,65.01,65.05,64.65,64.71,224570.0,59.9802,60.0171,59.6481,59.7034,224570.0
2019-07-24 10:30:00,64.72,65.07,64.69,65.07,145718.0,59.7126,60.0356,59.685,60.0356,145718.0
2019-07-24 11:00:00,65.06,65.12,64.92,65.0,139447.0,60.0263,60.0817,59.8972,59.971,139447.0
2019-07-24 11:30:00,64.99,65.08,63.75,64.79,183780.0,59.9618,60.0448,58.8177,59.7772,183780.0
2019-07-24 12:00:00,64.8,64.98,64.79,64.94,86759.0,59.7865,59.9525,59.7772,59.9156,86759.0
2019-07-24 12:30:00,64.94,65.09,64.94,65.06,83215.0,59.9156,60.054,59.9156,60.0263,83215.0
2019-07-24 13:00:00,65.06,65.17,64.99,65.15,80153.0,60.0263,60.1278,59.9618,60.1094,80153.0
2019-07-24 13:30:00,65.16,65.21,65.05,65.07,145608.0,60.1186,60.1647,60.0171,60.0356,145608.0
2019-07-24 14:00:00,65.07,65.41,65.04,65.32,215439.0,60.0356,60.3493,60.0079,60.2662,215439.0
2019-07-24 14:30:00,65.33,65.38,65.16,65.21,178008.0,60.2755,60.3216,60.1186,60.1647,178008.0
2019-07-24 15:00:00,65.2,65.21,65.06,65.18,293043.0,60.1555,60.1647,60.0263,60.1371,293043.0
2019-07-24 15:30:00,65.17,65.19,64.88,64.94,743953.0,60.1278,60.1463,59.8603,59.9156,743953.0
2019-07-25 09:30:00,63.3,63.95,61.69,62.42,1363873.0,58.4025,59.0022,56.9171,57.5906,1363873.0
2019-07-25 10:00:00,62.42,63.2,62.1,62.95,657872.0,57.5906,58.3103,57.2954,58.0796,657872.0
2019-07-25 10:30:00,62.93,63.8,62.89,63.6,554157.0,58.0611,58.8638,58.0242,58.6793,554157.0
2019-07-25 11:00:00,63.6,63.9,63.37,63.46,459118.0,58.6793,58.9561,58.4671,58.5501,459118.0
2019-07-25 11:30:00,63.47,63.77,63.45,63.62,427868.0,58.5594,58.8361,58.5409,58.6978,427868.0
2019-07-25 12:00:00,63.61,63.65,62.83,63.3,602060.0,58.6885,58.7254,57.9689,58.4025,602060.0
2019-07-25 12:30:00,63.3,63.51,62.73,63.47,449805.0,58.4025,58.5963,57.8766,58.5594,449805.0
2019-07-25 13:00:00,63.48,63.5,62.75,62.82,162997.0,58.5686,58.587,57.8951,57.9597,162997.0
2019-07-25 13:30:00,62.82,62.86,62.35,62.45,234947.0,57.9597,57.9966,57.526,57.6183,234947.0
2019-07-25 14:00:00,62.48,63.07,62.29,63.0,433227.0,57.646,58.1903,57.4707,58.1257,433227.0
2019-07-25 14:30:00,62.98,63.01,62.31,62.42,264717.0,58.1073,58.135,57.4891,57.5906,264717.0
2019-07-25 15:00:00,62.45,63.09,62.25,62.74,575274.0,57.6183,58.2088,57.4338,57.8858,575274.0
2019-07-25 15:30:00,62.73,62.8,62.57,62.63,515088.0,57.8766,57.9412,57.729,57.7844,515088.0
2019-07-26 09:30:00,63.1,63.83,63.1,63.28,231296.0,58.218,58.8915,58.218,58.3841,231296.0
2019-07-26 10:00:00,63.3,63.32,62.81,62.88,172851.0,58.4025,58.421,57.9504,58.015,172851.0
2019-07-26 10:30:00,62.86,63.45,62.63,63.38,389820.0,57.9966,58.5409,57.7844,58.4763,389820.0
2019-07-26 11:00:00,63.38,63.6,63.21,63.56,303285.0,58.4763,58.6793,58.3195,58.6424,303285.0
2019-07-26 11:30:00,63.57,63.6,63.43,63.6,159184.0,58.6516,58.6793,58.5225,58.6793,159184.0
2019-07-26 12:00:00,63.6,63.75,63.47,63.62,157843.0,58.6793,58.8177,58.5594,58.6978,157843.0
2019-07-26 12:30:00,63.62,63.74,63.57,63.65,109075.0,58.6978,58.8085,58.6516,58.7254,109075.0
2019-07-26 13:00:00,63.64,63.73,63.5,63.65,100912.0,58.7162,58.7992,58.587,58.7254,100912.0
2019-07-26 13:30:00,63.66,63.89,63.6,63.85,165647.0,58.7347,58.9469,58.6793,58.91,165647.0
2019-07-26 14:00:00,63.87,63.88,63.65,63.65,109403.0,58.9284,58.9376,58.7254,58.7254,109403.0
2019-07-26 14:30:00,63.65,63.77,63.45,63.49,180029.0,58.7254,58.8361,58.5409,58.5778,180029.0
2019-07-26 15:00:00,63.46,63.61,63.34,63.38,165759.0,58.5501,58.6885,58.4394,58.4763,165759.0
2019-07-26 15:30:00,63.39,63.54,63.12,63.18,373258.0,58.4856,58.6239,58.2364,58.2918,373258.0
2019-07-29 09:30:00,63.0,63.21,62.33,62.5,236592.0,58.1257,58.3195,57.5076,57.6644,236592.0
2019-07-29 10:00:00,62.5,62.5,61.95,61.97,268199.0,57.6644,57.6644,57.157,57.1754,268199.0
2019-07-29 10:30:00,61.98,62.38,61.98,62.29,148734.0,57.1846,57.5537,57.1846,57.4707,148734.0
2019-07-29 11:00:00,62.29,62.57,62.21,62.56,91902.0,57.4707,57.729,57.3968,57.7198,91902.0
2019-07-29 11:30:00,62.56,62.63,62.46,62.5,107639.0,57.7198,57.7844,57.6275,57.6644,107639.0
2019-07-29 12:00:00,62.49,62.58,62.32,62.43,137449.0,57.6552,57.7382,57.4983,57.5998,137449.0
2019-07-29 12:30:00,62.42,62.53,62.34,62.36,83867.0,57.5906,57.6921,57.5168,57.5352,83867.0
2019-07-29 13:00:00,62.36,62.41,62.23,62.28,93824.0,57.5352,57.5814,57.4153,57.4614,93824.0
2019-07-29 13:30:00,62.28,62.33,62.14,62.17,74289.0,57.4614,57.5076,57.3323,57.3599,74289.0
2019-07-29 14:00:00,62.17,62.34,62.14,62.33,86754.0,57.3599,57.5168,57.3323,57.5076,86754.0
2019-07-29 14:30:00,62.32,62.46,62.25,62.36,92316.0,57.4983,57.6275,57.4338,57.5352,92316.0
2019-07-29 15:00:00,62.37,62.37,62.27,62.28,120597.0,57.5445,57.5445,57.4522,57.4614,120597.0
2019-07-29 15:30:00,62.28,62.4,62.24,62.36,390772.0,57.4614,57.5721,57.4245,57.5352,390772.0
2019-07-30 09:30:00,61.88,61.96,61.14,61.15,287281.0,57.0924,57.1662,56.4096,56.4189,287281.0
2019-07-30 10:00:00,61.14,61.6,61.14,61.38,193573.0,56.4096,56.834,56.4096,56.6311,193573.0
2019-07-30 10:30:00,61.37,61.54,61.36,61.36,183335.0,56.6218,56.7787,56.6126,56.6126,183335.0
2019-07-30 11:00:00,61.34,61.5,61.27,61.33,113717.0,56.5942,56.7418,56.5296,56.5849,113717.0
2019-07-30 11:30:00,61.33,61.54,61.31,61.32,121696.0,56.5849,56.7787,56.5665,56.5757,121696.0
2019-07-30 12:00:00,61.32,61.52,61.31,61.44,140733.0,56.5757,56.7602,56.5665,56.6864,140733.0
2019-07-30 12:30:00,61.44,61.63,61.43,61.62,118319.0,56.6864,56.8617,56.6772,56.8525,118319.0
2019-07-30 13:00:00,61.62,61.72,61.57,61.61,91411.0,56.8525,56.9448,56.8064,56.8433,91411.0
2019-07-30 13:30:00,61.63,61.71,61.61,61.68,53501.0,56.8617,56.9355,56.8433,56.9079,53501.0
2019-07-30 14:00:00,61.67,61.83,61.66,61.69,109495.0,56.8986,57.0462,56.8894,56.9171,109495.0
2019-07-30 14:30:00,61.68,61.74,61.56,61.56,140834.0,56.9079,56.9632,56.7971,56.7971,140834.0
2019-07-30 15:00:00,61.57,61.64,61.49,61.55,137426.0,56.8064,56.8709,56.7326,56.7879,137426.0
2019-07-30 15:30:00,61.55,61.61,61.37,61.4,414401.0,56.7879,56.8433,56.6218,56.6495,414401.0
2019-07-31 09:30:00,61.19,61.21,60.16,60.9,611617.0,56.4558,56.4742,55.5055,56.1882,611617.0
2019-07-31 10:00:00,60.9,61.11,60.86,60.9,277135.0,56.1882,56.382,56.1513,56.1882,277135.0
2019-07-31 10:30:00,60.87,60.9,60.62,60.62,192224.0,56.1605,56.1882,55.9299,55.9299,192224.0
2019-07-31 11:00:00,60.63,60.91,60.59,60.72,122112.0,55.9391,56.1974,55.9022,56.0221,122112.0
2019-07-31 11:30:00,60.71,60.75,60.47,60.58,178744.0,56.0129,56.0498,55.7915,55.893,178744.0
2019-07-31 12:00:00,60.58,60.7,60.44,60.52,165203.0,55.893,56.0037,55.7638,55.8376,165203.0
2019-07-31 12:30:00,60.54,60.61,60.47,60.5,308705.0,55.8561,55.9206,55.7915,55.8191,308705.0
2019-07-31 13:00:00,60.49,60.61,60.46,60.58,108893.0,55.8099,55.9206,55.7822,55.893,108893.0
2019-07-31 13:30:00,60.58,60.96,60.51,60.95,97244.0,55.893,56.2436,55.8284,56.2343,97244.0
2019-07-31 14:00:00,60.92,60.96,60.49,60.53,153711.0,56.2067,56.2436,55.8099,55.8468,153711.0
2019-07-31 14:30:00,60.51,60.54,59.67,60.28,440660.0,55.8284,55.8561,55.0534,55.6162,440660.0
2019-07-31 15:00:00,60.29,60.85,60.15,60.83,333240.0,55.6254,56.1421,55.4962,56.1236,333240.0
2019-07-31 15:30:00,60.83,60.9,60.44,60.45,590105.0,56.1236,56.1882,55.7638,55.773,590105.0
2019-08-01 09:30:00,60.47,61.08,60.4,60.83,305342.0,55.7915,56.3543,55.7269,56.1236,305342.0
2019-08-01 10:00:00,60.81,61.12,60.76,60.99,141798.0,56.1052,56.3912,56.059,56.2712,141798.0
2019-08-01 10:30:00,60.98,61.35,60.95,61.27,107696.0,56.262,56.6034,56.2343,56.5296,107696.0
2019-08-01 11:00:00,61.27,61.42,61.04,61.11,98804.0,56.5296,56.668,56.3174,56.382,98804.0
2019-08-01 11:30:00,61.1,61.12,60.67,60.89,153263.0,56.3727,56.3912,55.976,56.179,153263.0
2019-08-01 12:00:00,60.87,60.91,60.66,60.9,110906.0,56.1605,56.1974,55.9668,56.1882,110906.0
2019-08-01 12:30:00,60.91,61.09,60.86,61.01,76852.0,56.1974,56.3635,56.1513,56.2897,76852.0
2019-08-01 13:00:00,61.01,61.21,60.32,60.38,169371.0,56.2897,56.4742,55.6531,55.7084,169371.0
2019-08-01 13:30:00,60.33,60.61,59.1,59.32,465168.0,55.6623,55.9206,54.5275,54.7304,465168.0
2019-08-01 14:00:00,59.34,59.45,58.37,58.37,381387.0,54.7489,54.8504,53.8539,53.8539,381387.0
2019-08-01 14:30:00,58.37,58.49,58.08,58.24,451174.0,53.8539,53.9647,53.5864,53.734,451174.0
2019-08-01 15:00:00,58.23,58.58,57.88,58.49,451339.0,53.7248,54.0477,53.4019,53.9647,451339.0
2019-08-01 15:30:00,58.48,58.95,58.32,58.8,1147155.0,53.9554,54.3891,53.8078,54.2507,1147155.0
2019-08-02 09:30:00,58.08,58.67,57.59,57.66,565098.0,53.5864,54.1307,53.1343,53.1989,565098.0
2019-08-02 10:00:00,57.66,57.76,56.85,57.05,524107.0,53.1989,53.2911,52.4515,52.6361,524107.0
2019-08-02 10:30:00,57.05,57.1,56.58,56.61,479107.0,52.6361,52.6822,52.2024,52.2301,479107.0
2019-08-02 11:00:00,56.59,57.09,56.47,56.89,333551.0,52.2117,52.673,52.1009,52.4885,333551.0
2019-08-02 11:30:00,56.89,56.95,56.59,56.84,222776.0,52.4885,52.5438,52.2117,52.4423,222776.0
2019-08-02 12:00:00,56.85,57.05,56.78,56.94,368570.0,52.4515,52.6361,52.387,52.5346,368570.0
2019-08-02 12:30:00,56.93,56.95,56.73,56.77,127371.0,52.5254,52.5438,52.3408,52.3777,127371.0
2019-08-02 13:00:00,56.77,56.79,56.61,56.71,137071.0,52.3777,52.3962,52.2301,52.3224,137071.0
2019-08-02 13:30:00,56.71,56.86,56.67,56.76,143137.0,52.3224,52.4608,52.2855,52.3685,143137.0
2019-08-02 14:00:00,56.74,56.99,56.71,56.82,235368.0,52.3501,52.5807,52.3224,52.4239,235368.0
2019-08-02 14:30:00,56.83,57.01,56.79,56.96,211429.0,52.4331,52.5992,52.3962,52.553,211429.0
2019-08-02 15:00:00,56.95,57.12,56.85,57.08,217195.0,52.5438,52.7007,52.4515,52.6638,217195.0
2019-08-02 15:30:00,57.08,57.25,56.83,56.88,568234.0,52.6638,52.8206,52.4331,52.4792,568234.0
2019-08-05 09:30:00,54.42,54.88,54.09,54.51,867414.0,50.2096,50.634,49.9051,50.2926,867414.0
2019-08-05 10:00:00,54.5,55.35,54.33,55.03,434815.0,50.2834,51.0676,50.1265,50.7724,434815.0
2019-08-05 10:30:00,55.01,55.2,54.74,55.15,271565.0,50.7539,50.9292,50.5048,50.8831,271565.0
2019-08-05 11:00:00,55.13,55.46,55.03,55.1,239514.0,50.8646,51.1691,50.7724,50.8369,239514.0
2019-08-05 11:30:00,55.1,55.17,54.69,54.7,242393.0,50.8369,50.9015,50.4587,50.4679,242393.0
2019-08-05 12:00:00,54.68,54.8,54.43,54.45,204499.0,50.4494,50.5602,50.2188,50.2372,204499.0
2019-08-05 12:30:00,54.45,54.49,54.25,54.38,304250.0,50.2372,50.2741,50.0527,50.1726,304250.0
2019-08-05 13:00:00,54.39,54.71,54.36,54.63,159530.0,50.1819,50.4771,50.1542,50.4033,159530.0
2019-08-05 13:30:00,54.61,54.72,54.43,54.45,119036.0,50.3849,50.4863,50.2188,50.2372,119036.0
2019-08-05 14:00:00,54.45,54.55,54.31,54.33,178465.0,50.2372,50.3295,50.1081,50.1265,178465.0
2019-08-05 14:30:00,54.35,54.4,54.13,54.13,247750.0,50.145,50.1911,49.942,49.942,247750.0
2019-08-05 15:00:00,54.13,54.54,53.97,54.34,523833.0,49.942,50.3203,49.7944,50.1357,523833.0
2019-08-05 15:30:00,54.33,54.62,54.2,54.53,668322.0,50.1265,50.3941,50.0066,50.311,668322.0
2019-08-06 09:30:00,55.22,55.63,54.48,54.63,413805.0,50.9477,51.3259,50.2649,50.4033,413805.0
2019-08-06 10:00:00,54.63,54.69,54.27,54.4,269862.0,50.4033,50.4587,50.0712,50.1911,269862.0
2019-08-06 10:30:00,54.37,54.58,54.19,54.3,129658.0,50.1634,50.3572,49.9973,50.0988,129658.0
2019-08-06 11:00:00,54.3,54.36,54.05,54.21,148097.0,50.0988,50.1542,49.8682,50.0158,148097.0
2019-08-06 11:30:00,54.21,54.49,53.98,54.49,167699.0,50.0158,50.2741,49.8036,50.2741,167699.0
2019-08-06 12:00:00,54.51,54.66,54.35,54.37,143763.0,50.2926,50.431,50.145,50.1634,143763.0
2019-08-06 12:30:00,54.35,54.47,54.28,54.37,85265.0,50.145,50.2557,50.0804,50.1634,85265.0
2019-08-06 13:00:00,54.38,54.5,54.33,54.35,80701.0,50.1726,50.2834,50.1265,50.145,80701.0
2019-08-06 13:30:00,54.36,54.45,54.29,54.33,100487.0,50.1542,50.2372,50.0896,50.1265,100487.0
2019-08-06 14:00:00,54.31,54.48,54.22,54.47,118251.0,50.1081,50.2649,50.025,50.2557,118251.0
2019-08-06 14:30:00,54.46,54.57,54.38,54.38,130125.0,50.2465,50.3479,50.1726,50.1726,130125.0
2019-08-06 15:00:00,54.4,54.65,54.38,54.55,211396.0,50.1911,50.4218,50.1726,50.3295,211396.0
2019-08-06 15:30:00,54.54,54.56,54.38,54.49,436387.0,50.3203,50.3387,50.1726,50.2741,436387.0
2019-08-07 09:30:00,53.5,53.68,52.51,53.44,499766.0,49.3607,49.5268,48.4473,49.3054,499766.0
2019-08-07 10:00:00,53.43,54.0,53.25,53.95,208802.0,49.2962,49.822,49.1301,49.7759,208802.0
2019-08-07 10:30:00,53.91,54.33,53.76,54.09,156680.0,49.739,50.1265,49.6006,49.9051,156680.0
2019-08-07 11:00:00,54.06,54.16,53.74,54.02,233823.0,49.8774,49.9697,49.5822,49.8405,233823.0
2019-08-07 11:30:00,54.0,54.02,53.69,53.84,178116.0,49.822,49.8405,49.536,49.6744,178116.0
2019-08-07 12:00:00,53.83,53.89,53.52,53.59,174302.0,49.6652,49.7206,49.3792,49.4438,174302.0
2019-08-07 12:30:00,53.58,53.84,53.55,53.68,94011.0,49.4345,49.6744,49.4069,49.5268,94011.0
2019-08-07 13:00:00,53.69,53.81,53.66,53.78,110275.0,49.536,49.6467,49.5084,49.6191,110275.0
2019-08-07 13:30:00,53.79,54.14,53.78,53.96,113410.0,49.6283,49.9512,49.6191,49.7851,113410.0
2019-08-07 14:00:00,53.95,54.14,53.88,54.07,114968.0,49.7759,49.9512,49.7113,49.8866,114968.0
2019-08-07 14:30:00,54.08,54.34,53.99,54.33,117804.0,49.8959,50.1357,49.8128,50.1265,117804.0
2019-08-07 15:00:00,54.34,54.35,54.0,54.25,179596.0,50.1357,50.145,49.822,50.0527,179596.0
2019-08-07 15:30:00,54.25,54.32,53.97,53.99,447764.0,50.0527,50.1173,49.7944,49.8128,447764.0
2019-08-08 09:30:00,54.63,55.28,54.51,55.04,315533.0,50.4033,51.003,50.2926,50.7816,315533.0
2019-08-08 10:00:00,55.03,55.28,54.98,55.14,187614.0,50.7724,51.003,50.7262,50.8738,187614.0
2019-08-08 10:30:00,55.17,55.44,55.12,55.35,145803.0,50.9015,51.1506,50.8554,51.0676,145803.0
2019-08-08 11:00:00,55.33,55.35,55.15,55.17,144552.0,51.0491,51.0676,50.8831,50.9015,144552.0
2019-08-08 11:30:00,55.17,55.31,55.14,55.29,62779.0,50.9015,51.0307,50.8738,51.0122,62779.0
2019-08-08 12:00:00,55.29,55.34,55.2,55.25,77384.0,51.0122,51.0584,50.9292,50.9753,77384.0
2019-08-08 12:30:00,55.26,55.38,55.15,55.32,70950.0,50.9846,51.0953,50.8831,51.0399,70950.0
2019-08-08 13:00:00,55.32,55.36,55.22,55.23,71478.0,51.0399,51.0768,50.9477,50.9569,71478.0
2019-08-08 13:30:00,55.22,55.44,55.21,55.37,88346.0,50.9477,51.1506,50.9384,51.0861,88346.0
2019-08-08 14:00:00,55.37,55.5,55.32,55.47,73088.0,51.0861,51.206,51.0399,51.1783,73088.0
2019-08-08 14:30:00,55.49,55.64,55.4,55.5,132117.0,51.1968,51.3352,51.1137,51.206,132117.0
2019-08-08 15:00:00,55.5,55.51,55.26,55.27,129706.0,51.206,51.2152,50.9846,50.9938,129706.0
2019-08-08 15:30:00,55.27,55.46,55.25,55.33,510097.0,50.9938,51.1691,50.9753,51.0491,510097.0
2019-08-09 09:30:00,54.83,55.0,54.35,54.8,210692.0,50.5878,50.7447,50.145,50.5602,210692.0
2019-08-09 10:00:00,54.82,54.9,54.01,54.06,175396.0,50.5786,50.6524,49.8313,49.8774,175396.0
2019-08-09 10:30:00,54.06,54.14,53.65,53.99,223377.0,49.8774,49.9512,49.4991,49.8128,223377.0
2019-08-09 11:00:00,54.01,54.05,53.72,53.77,124344.0,49.8313,49.8682,49.5637,49.6098,124344.0
2019-08-09 11:30:00,53.75,53.86,53.53,53.57,126482.0,49.5914,49.6929,49.3884,49.4253,126482.0
2019-08-09 12:00:00,53.56,53.7,53.45,53.46,130348.0,49.4161,49.5453,49.3146,49.3238,130348.0
2019-08-09 12:30:00,53.45,53.79,53.41,53.62,95048.0,49.3146,49.6283,49.2777,49.4714,95048.0
2019-08-09 13:00:00,53.62,54.0,53.6,53.97,160292.0,49.4714,49.822,49.453,49.7944,160292.0
2019-08-09 13:30:00,53.98,54.19,53.93,53.93,123556.0,49.8036,49.9973,49.7575,49.7575,123556.0
2019-08-09 14:00:00,53.92,54.07,53.86,54.01,112640.0,49.7482,49.8866,49.6929,49.8313,112640.0
2019-08-09 14:30:00,54.0,54.06,53.82,53.96,76128.0,49.822,49.8774,49.656,49.7851,76128.0
2019-08-09 15:00:00,53.96,54.21,53.88,54.17,129619.0,49.7851,50.0158,49.7113,49.9789,129619.0
2019-08-09 15:30:00,54.16,54.32,53.97,53.97,255583.0,49.9697,50.1173,49.7944,49.7944,255583.0
2019-08-12 09:30:00,53.03,53.22,52.7,53.05,409670.0,48.9271,49.1024,48.6226,48.9456,409670.0
2019-08-12 10:00:00,53.05,53.19,52.79,52.93,194401.0,48.9456,49.0747,48.7057,48.8348,194401.0
2019-08-12 10:30:00,52.93,53.01,52.69,52.91,163091.0,48.8348,48.9086,48.6134,48.8164,163091.0
2019-08-12 11:00:00,52.91,52.91,52.51,52.63,244636.0,48.8164,48.8164,48.4473,48.558,244636.0
2019-08-12 11:30:00,52.62,52.77,52.46,52.56,241503.0,48.5488,48.6872,48.4012,48.4935,241503.0
2019-08-12 12:00:00,52.55,52.56,52.21,52.38,382619.0,48.4842,48.4935,48.1705,48.3274,382619.0
2019-08-12 12:30:00,52.38,52.67,52.38,52.64,154154.0,48.3274,48.595,48.3274,48.5673,154154.0
2019-08-12 13:00:00,52.66,52.67,52.54,52.61,81360.0,48.5857,48.595,48.475,48.5396,81360.0
2019-08-12 13:30:00,52.61,52.65,52.46,52.5,84301.0,48.5396,48.5765,48.4012,48.4381,84301.0
2019-08-12 14:00:00,52.48,52.59,52.42,52.43,87134.0,48.4197,48.5211,48.3643,48.3735,87134.0
2019-08-12 14:30:00,52.42,52.49,52.26,52.37,125061.0,48.3643,48.4289,48.2167,48.3182,125061.0
2019-08-12 15:00:00,52.36,52.5,52.35,52.5,96126.0,48.3089,48.4381,48.2997,48.4381,96126.0
2019-08-12 15:30:00,52.5,52.52,52.25,52.26,332635.0,48.4381,48.4566,48.2074,48.2167,332635.0
2019-08-13 09:30:00,52.29,54.72,52.1,54.43,662222.0,48.2444,50.4863,48.0691,50.2188,662222.0
2019-08-13 10:00:00,54.45,55.11,54.25,55.01,650883.0,50.2372,50.8462,50.0527,50.7539,650883.0
2019-08-13 10:30:00,55.04,55.05,54.17,54.18,274750.0,50.7816,50.7908,49.9789,49.9881,274750.0
2019-08-13 11:00:00,54.17,54.5,54.01,54.23,604071.0,49.9789,50.2834,49.8313,50.0343,604071.0
2019-08-13 11:30:00,54.22,54.47,54.12,54.29,190231.0,50.025,50.2557,49.9328,50.0896,190231.0
2019-08-13 12:00:00,54.29,54.48,54.27,54.28,149802.0,50.0896,50.2649,50.0712,50.0804,149802.0
2019-08-13 12:30:00,54.27,54.28,53.92,53.97,91331.0,50.0712,50.0804,49.7482,49.7944,91331.0
2019-08-13 13:00:00,53.98,54.13,53.52,53.66,282945.0,49.8036,49.942,49.3792,49.5084,282945.0
2019-08-13 13:30:00,53.66,53.99,53.65,53.8,108169.0,49.5084,49.8128,49.4991,49.6375,108169.0
2019-08-13 14:00:00,53.81,53.81,53.66,53.78,77033.0,49.6467,49.6467,49.5084,49.6191,77033.0
2019-08-13 14:30:00,53.79,53.84,53.6,53.64,94884.0,49.6283,49.6744,49.453,49.4899,94884.0
2019-08-13 15:00:00,53.64,53.66,53.49,53.64,125572.0,49.4899,49.5084,49.3515,49.4899,125572.0
2019-08-13 15:30:00,53.63,53.66,53.44,53.61,472887.0,49.4807,49.5084,49.3054,49.4622,472887.0
2019-08-14 09:30:00,52.36,52.73,51.9,52.65,375083.0,48.3089,48.6503,47.8845,48.5765,375083.0
2019-08-14 10:00:00,52.64,52.7,52.22,52.7,184164.0,48.5673,48.6226,48.1798,48.6226,184164.0
2019-08-14 10:30:00,52.68,52.72,52.33,52.41,143378.0,48.6042,48.6411,48.2813,48.3551,143378.0
2019-08-14 11:00:00,52.41,52.41,51.95,52.24,371140.0,48.3551,48.3551,47.9307,48.1982,371140.0
2019-08-14 11:30:00,52.25,52.29,51.95,52.04,185471.0,48.2074,48.2444,47.9307,48.0137,185471.0
2019-08-14 12:00:00,51.99,51.99,51.76,51.93,179616.0,47.9676,47.9676,47.7554,47.9122,179616.0
2019-08-14 12:30:00,51.94,52.1,51.74,51.79,97442.0,47.9214,48.0691,47.7369,47.783,97442.0
2019-08-14 13:00:00,51.77,52.16,51.68,52.08,171440.0,47.7646,48.1244,47.6815,48.0506,171440.0
2019-08-14 13:30:00,52.08,52.27,52.01,52.06,118376.0,48.0506,48.2259,47.986,48.0321,118376.0
2019-08-14 14:00:00,52.07,52.13,51.88,51.88,86177.0,48.0414,48.0967,47.8661,47.8661,86177.0
2019-08-14 14:30:00,51.89,52.05,51.78,52.03,129620.0,47.8753,48.0229,47.7738,48.0045,129620.0
2019-08-14 15:00:00,52.02,52.17,51.79,51.87,190177.0,47.9952,48.1336,47.783,47.8568,190177.0
2019-08-14 15:30:00,51.85,51.95,51.69,51.79,522561.0,47.8384,47.9307,47.6908,47.783,522561.0
2019-08-15 09:30:00,52.0,52.34,51.59,52.14,194847.0,47.9768,48.2905,47.5985,48.106,194847.0
2019-08-15 10:00:00,52.14,52.29,51.81,51.86,160739.0,48.106,48.2444,47.8015,47.8476,160739.0
2019-08-15 10:30:00,51.86,51.89,51.58,51.59,142807.0,47.8476,47.8753,47.5893,47.5985,142807.0
2019-08-15 11:00:00,51.57,51.63,51.3,51.61,154129.0,47.5801,47.6354,47.3309,47.617,154129.0
2019-08-15 11:30:00,51.64,51.72,51.51,51.69,61322.0,47.6446,47.7185,47.5247,47.6908,61322.0
2019-08-15 12:00:00,51.67,51.8,51.55,51.57,55949.0,47.6723,47.7923,47.5616,47.5801,55949.0
2019-08-15 12:30:00,51.54,51.65,51.51,51.55,45329.0,47.5524,47.6539,47.5247,47.5616,45329.0
2019-08-15 13:00:00,51.55,51.6,51.41,51.47,53325.0,47.5616,47.6077,47.4324,47.4878,53325.0
2019-08-15 13:30:00,51.46,51.5,51.16,51.24,84288.0,47.4786,47.5155,47.2018,47.2756,84288.0
2019-08-15 14:00:00,51.23,51.52,51.19,51.43,78468.0,47.2664,47.5339,47.2295,47.4509,78468.0
2019-08-15 14:30:00,51.44,51.49,51.32,51.47,123682.0,47.4601,47.5062,47.3494,47.4878,123682.0
2019-08-15 15:00:00,51.46,51.69,51.42,51.48,161424.0,47.4786,47.6908,47.4417,47.497,161424.0
2019-08-15 15:30:00,51.49,51.57,51.38,51.39,378486.0,47.5062,47.5801,47.4048,47.414,378486.0
2019-08-16 09:30:00,51.9,52.16,51.63,51.65,263663.0,47.8845,48.1244,47.6354,47.6539,263663.0
2019-08-16 10:00:00,51.65,52.28,51.65,52.05,100701.0,47.6539,48.2351,47.6539,48.0229,100701.0
2019-08-16 10:30:00,52.06,52.37,51.95,52.37,77221.0,48.0321,48.3182,47.9307,48.3182,77221.0
2019-08-16 11:00:00,52.37,52.45,52.24,52.34,165541.0,48.3182,48.392,48.1982,48.2905,165541.0
2019-08-16 11:30:00,52.35,52.4,52.26,52.36,74795.0,48.2997,48.3458,48.2167,48.3089,74795.0
2019-08-16 12:00:00,52.38,52.38,52.22,52.23,104447.0,48.3274,48.3274,48.1798,48.189,104447.0
2019-08-16 12:30:00,52.21,52.36,52.18,52.29,81514.0,48.1705,48.3089,48.1429,48.2444,81514.0
2019-08-16 13:00:00,52.29,52.42,52.28,52.39,79515.0,48.2444,48.3643,48.2351,48.3366,79515.0
2019-08-16 13:30:00,52.38,52.47,52.31,52.33,86959.0,48.3274,48.4104,48.2628,48.2813,86959.0
2019-08-16 14:00:00,52.33,52.39,52.23,52.37,104305.0,48.2813,48.3366,48.189,48.3182,104305.0
2019-08-16 14:30:00,52.37,52.46,52.28,52.43,180974.0,48.3182,48.4012,48.2351,48.3735,180974.0
2019-08-16 15:00:00,52.43,52.69,52.43,52.63,261935.0,48.3735,48.6134,48.3735,48.558,261935.0
2019-08-16 15:30:00,52.63,52.64,52.34,52.41,536461.0,48.558,48.5673,48.2905,48.3551,536461.0
2019-08-19 09:30:00,54.1,54.41,53.97,54.05,371110.0,49.9143,50.2003,49.7944,49.8682,371110.0
2019-08-19 10:00:00,54.05,54.33,53.88,54.29,282627.0,49.8682,50.1265,49.7113,50.0896,282627.0
2019-08-19 10:30:00,54.29,54.47,54.26,54.42,225129.0,50.0896,50.2557,50.0619,50.2096,225129.0
2019-08-19 11:00:00,54.42,54.8,54.42,54.6,247228.0,50.2096,50.5602,50.2096,50.3756,247228.0
2019-08-19 11:30:00,54.59,54.88,54.53,54.8,248050.0,50.3664,50.634,50.311,50.5602,248050.0
2019-08-19 12:00:00,54.78,54.78,54.64,54.69,147302.0,50.5417,50.5417,50.4125,50.4587,147302.0
2019-08-19 12:30:00,54.68,54.76,54.64,54.72,90247.0,50.4494,50.5232,50.4125,50.4863,90247.0
2019-08-19 13:00:00,54.72,54.76,54.64,54.69,113970.0,50.4863,50.5232,50.4125,50.4587,113970.0
2019-08-19 13:30:00,54.69,54.69,54.51,54.56,96237.0,50.4587,50.4587,50.2926,50.3387,96237.0
2019-08-19 14:00:00,54.56,54.62,54.5,54.61,87237.0,50.3387,50.3941,50.2834,50.3849,87237.0
2019-08-19 14:30:00,54.6,54.66,54.5,54.53,148642.0,50.3756,50.431,50.2834,50.311,148642.0
2019-08-19 15:00:00,54.53,54.63,54.45,54.61,134803.0,50.311,50.4033,50.2372,50.3849,134803.0
2019-08-19 15:30:00,54.61,54.73,54.55,54.67,597493.0,50.3849,50.4956,50.3295,50.4402,597493.0
2019-08-20 09:30:00,53.94,54.79,53.93,54.57,566009.0,49.7667,50.5509,49.7575,50.3479,566009.0
2019-08-20 10:00:00,54.55,55.04,54.36,55.0,364502.0,50.3295,50.7816,50.1542,50.7447,364502.0
2019-08-20 10:30:00,55.0,55.05,54.58,55.01,388780.0,50.7447,50.7908,50.3572,50.7539,388780.0
2019-08-20 11:00:00,55.02,55.25,54.95,55.13,405508.0,50.7631,50.9753,50.6985,50.8646,405508.0
2019-08-20 11:30:00,55.13,55.36,54.99,55.25,440105.0,50.8646,51.0768,50.7355,50.9753,440105.0
2019-08-20 12:00:00,55.25,55.37,55.01,55.3,243958.0,50.9753,51.0861,50.7539,51.0215,243958.0
2019-08-20 12:30:00,55.29,55.41,55.2,55.26,227609.0,51.0122,51.123,50.9292,50.9846,227609.0
2019-08-20 13:00:00,55.23,55.3,55.14,55.21,228618.0,50.9569,51.0215,50.8738,50.9384,228618.0
2019-08-20 13:30:00,55.2,55.32,55.1,55.28,212508.0,50.9292,51.0399,50.8369,51.003,212508.0
2019-08-20 14:00:00,55.28,55.31,55.11,55.26,186359.0,51.003,51.0307,50.8462,50.9846,186359.0
2019-08-20 14:30:00,55.26,55.44,55.26,55.42,282809.0,50.9846,51.1506,50.9846,51.1322,282809.0
2019-08-20 15:00:00,55.42,55.47,55.31,55.44,346983.0,51.1322,51.1783,51.0307,51.1506,346983.0
2019-08-20 15:30:00,55.45,55.54,55.06,55.15,806109.0,51.1599,51.2429,50.8,50.8831,806109.0
2019-08-21 09:30:00,55.53,55.65,54.82,54.89,303879.0,51.2337,51.3444,50.5786,50.6432,303879.0
2019-08-21 10:00:00,54.88,55.09,54.7,54.74,234497.0,50.634,50.8277,50.4679,50.5048,234497.0
2019-08-21 10:30:00,54.73,54.78,54.6,54.6,149530.0,50.4956,50.5417,50.3756,50.3756,149530.0
2019-08-21 11:00:00,54.61,54.92,54.6,54.88,141712.0,50.3849,50.6709,50.3756,50.634,141712.0
2019-08-21 11:30:00,54.88,55.01,54.85,54.98,72893.0,50.634,50.7539,50.6063,50.7262,72893.0
2019-08-21 12:00:00,55.01,55.26,54.96,55.26,112961.0,50.7539,50.9846,50.7078,50.9846,112961.0
2019-08-21 12:30:00,55.25,55.3,55.17,55.24,79259.0,50.9753,51.0215,50.9015,50.9661,79259.0
2019-08-21 13:00:00,55.25,55.34,55.2,55.31,130504.0,50.9753,51.0584,50.9292,51.0307,130504.0
2019-08-21 13:30:00,55.3,55.31,55.17,55.19,79081.0,51.0215,51.0307,50.9015,50.92,79081.0
2019-08-21 14:00:00,55.17,55.28,55.07,55.15,66053.0,50.9015,51.003,50.8093,50.8831,66053.0
2019-08-21 14:30:00,55.15,55.15,54.87,54.87,130269.0,50.8831,50.8831,50.6247,50.6247,130269.0
2019-08-21 15:00:00,54.87,54.99,54.85,54.97,96742.0,50.6247,50.7355,50.6063,50.717,96742.0
2019-08-21 15:30:00,54.98,55.12,54.94,55.12,231707.0,50.7262,50.8554,50.6893,50.8554,231707.0
2019-08-22 09:30:00,55.38,55.6,55.08,55.15,194175.0,51.0953,51.2983,50.8185,50.8831,194175.0
2019-08-22 10:00:00,55.13,55.15,54.28,54.34,216146.0,50.8646,50.8831,50.0804,50.1357,216146.0
2019-08-22 10:30:00,54.33,54.33,53.93,54.26,199617.0,50.1265,50.1265,49.7575,50.0619,199617.0
2019-08-22 11:00:00,54.29,54.53,54.27,54.41,112396.0,50.0896,50.311,50.0712,50.2003,112396.0
2019-08-22 11:30:00,54.4,54.55,54.21,54.25,91045.0,50.1911,50.3295,50.0158,50.0527,91045.0
2019-08-22 12:00:00,54.25,54.61,54.24,54.53,86285.0,50.0527,50.3849,50.0435,50.311,86285.0
2019-08-22 12:30:00,54.53,54.72,54.52,54.58,112973.0,50.311,50.4863,50.3018,50.3572,112973.0
2019-08-22 13:00:00,54.57,54.69,54.54,54.57,64010.0,50.3479,50.4587,50.3203,50.3479,64010.0
2019-08-22 13:30:00,54.58,54.6,54.51,54.58,61935.0,50.3572,50.3756,50.2926,50.3572,61935.0
2019-08-22 14:00:00,54.57,54.61,54.38,54.4,135611.0,50.3479,50.3849,50.1726,50.1911,135611.0
2019-08-22 14:30:00,54.4,54.65,54.39,54.6,116708.0,50.1911,50.4218,50.1819,50.3756,116708.0
2019-08-22 15:00:00,54.6,54.61,54.41,54.47,115260.0,50.3756,50.3849,50.2003,50.2557,115260.0
2019-08-22 15:30:00,54.47,54.61,54.38,54.41,306129.0,50.2557,50.3849,50.1726,50.2003,306129.0
2019-08-23 09:30:00,53.87,53.98,53.26,53.83,261795.0,49.7021,49.8036,49.1393,49.6652,261795.0
2019-08-23 10:00:00,53.82,54.12,53.56,54.01,188020.0,49.656,49.9328,49.4161,49.8313,188020.0
2019-08-23 10:30:00,54.0,54.26,53.85,54.03,99467.0,49.822,50.0619,49.6837,49.8497,99467.0
2019-08-23 11:00:00,54.02,54.02,53.07,53.1,349604.0,49.8405,49.8405,48.964,48.9917,349604.0
2019-08-23 11:30:00,53.1,53.15,52.57,52.59,210284.0,48.9917,49.0378,48.5027,48.5211,210284.0
2019-08-23 12:00:00,52.59,52.98,52.51,52.91,273592.0,48.5211,48.881,48.4473,48.8164,273592.0
2019-08-23 12:30:00,52.92,53.1,52.83,52.89,133172.0,48.8256,48.9917,48.7426,48.7979,133172.0
2019-08-23 13:00:00,52.89,53.02,52.71,52.71,172583.0,48.7979,48.9179,48.6319,48.6319,172583.0
2019-08-23 13:30:00,52.71,53.29,52.7,53.29,159500.0,48.6319,49.167,48.6226,49.167,159500.0
2019-08-23 14:00:00,53.28,53.29,53.06,53.2,163238.0,49.1578,49.167,48.9548,49.0839,163238.0
2019-08-23 14:30:00,53.2,53.26,52.99,53.2,131201.0,49.0839,49.1393,48.8902,49.0839,131201.0
2019-08-23 15:00:00,53.2,53.4,53.09,53.15,211306.0,49.0839,49.2685,48.9825,49.0378,211306.0
2019-08-23 15:30:00,53.15,53.16,52.89,53.11,465781.0,49.0378,49.047,48.7979,49.0009,465781.0
2019-08-26 09:30:00,53.85,54.1,53.28,53.58,182758.0,49.6837,49.9143,49.1578,49.4345,182758.0
2019-08-26 10:00:00,53.55,53.64,53.09,53.37,82423.0,49.4069,49.4899,48.9825,49.2408,82423.0
2019-08-26 10:30:00,53.37,53.6,53.28,53.48,50770.0,49.2408,49.453,49.1578,49.3423,50770.0
2019-08-26 11:00:00,53.5,53.72,53.41,53.45,44851.0,49.3607,49.5637,49.2777,49.3146,44851.0
2019-08-26 11:30:00,53.47,53.56,53.35,53.39,139096.0,49.3331,49.4161,49.2223,49.2592,139096.0
2019-08-26 12:00:00,53.39,53.48,53.25,53.38,89485.0,49.2592,49.3423,49.1301,49.25,89485.0
2019-08-26 12:30:00,53.38,53.39,53.24,53.35,71980.0,49.25,49.2592,49.1209,49.2223,71980.0
2019-08-26 13:00:00,53.35,53.84,53.34,53.82,229548.0,49.2223,49.6744,49.2131,49.656,229548.0
2019-08-26 13:30:00,53.8,53.91,53.7,53.91,105385.0,49.6375,49.739,49.5453,49.739,105385.0
2019-08-26 14:00:00,53.91,53.93,53.59,53.68,98084.0,49.739,49.7575,49.4438,49.5268,98084.0
2019-08-26 14:30:00,53.67,53.72,53.59,53.65,59645.0,49.5176,49.5637,49.4438,49.4991,59645.0
2019-08-26 15:00:00,53.66,53.76,53.59,53.6,88871.0,49.5084,49.6006,49.4438,49.453,88871.0
2019-08-26 15:30:00,53.6,53.75,53.41,53.75,282215.0,49.453,49.5914,49.2777,49.5914,282215.0
2019-08-27 09:30:00,54.15,54.51,54.04,54.35,206660.0,49.9604,50.2926,49.859,50.145,206660.0
2019-08-27 10:00:00,54.37,54.54,54.31,54.43,112513.0,50.1634,50.3203,50.1081,50.2188,112513.0
2019-08-27 10:30:00,54.43,54.6,54.27,54.48,355068.0,50.2188,50.3756,50.0712,50.2649,355068.0
2019-08-27 11:00:00,54.48,54.54,54.17,54.2,199441.0,50.2649,50.3203,49.9789,50.0066,199441.0
2019-08-27 11:30:00,54.18,54.23,53.97,53.99,75741.0,49.9881,50.0343,49.7944,49.8128,75741.0
2019-08-27 12:00:00,53.98,54.2,53.89,54.16,130811.0,49.8036,50.0066,49.7206,49.9697,130811.0
2019-08-27 12:30:00,54.16,54.19,53.99,54.15,229305.0,49.9697,49.9973,49.8128,49.9604,229305.0
2019-08-27 13:00:00,54.14,54.47,54.08,54.47,199575.0,49.9512,50.2557,49.8959,50.2557,199575.0
2019-08-27 13:30:00,54.47,54.7,54.44,54.59,187170.0,50.2557,50.4679,50.228,50.3664,187170.0
2019-08-27 14:00:00,54.59,54.59,54.33,54.34,157274.0,50.3664,50.3664,50.1265,50.1357,157274.0
2019-08-27 14:30:00,54.33,54.68,54.23,54.65,190449.0,50.1265,50.4494,50.0343,50.4218,190449.0
2019-08-27 15:00:00,54.65,54.76,54.36,54.4,343185.0,50.4218,50.5232,50.1542,50.1911,343185.0
2019-08-27 15:30:00,54.41,54.41,54.13,54.29,571020.0,50.2003,50.2003,49.942,50.0896,571020.0
2019-08-28 09:30:00,54.16,54.57,53.72,54.55,132324.0,49.9697,50.3479,49.5637,50.3295,132324.0
2019-08-28 10:00:00,54.51,54.54,54.1,54.1,56391.0,50.2926,50.3203,49.9143,49.9143,56391.0
2019-08-28 10:30:00,54.15,54.5,54.15,54.42,52263.0,49.9604,50.2834,49.9604,50.2096,52263.0
2019-08-28 11:00:00,54.43,54.61,54.37,54.61,71396.0,50.2188,50.3849,50.1634,50.3849,71396.0
2019-08-28 11:30:00,54.59,54.61,54.47,54.48,72404.0,50.3664,50.3849,50.2557,50.2649,72404.0
2019-08-28 12:00:00,54.48,54.58,54.44,54.52,43111.0,50.2649,50.3572,50.228,50.3018,43111.0
2019-08-28 12:30:00,54.53,54.59,54.46,54.57,31505.0,50.311,50.3664,50.2465,50.3479,31505.0
2019-08-28 13:00:00,54.56,54.61,54.42,54.59,53602.0,50.3387,50.3849,50.2096,50.3664,53602.0
2019-08-28 13:30:00,54.59,54.67,54.56,54.56,58469.0,50.3664,50.4402,50.3387,50.3387,58469.0
2019-08-28 14:00:00,54.57,54.72,54.55,54.65,55897.0,50.3479,50.4863,50.3295,50.4218,55897.0
2019-08-28 14:30:00,54.67,54.68,54.55,54.59,79210.0,50.4402,50.4494,50.3295,50.3664,79210.0
2019-08-28 15:00:00,54.58,54.7,54.51,54.52,96674.0,50.3572,50.4679,50.2926,50.3018,96674.0
2019-08-28 15:30:00,54.52,54.59,54.46,54.51,238068.0,50.3018,50.3664,50.2465,50.2926,238068.0
2019-08-29 09:30:00,55.15,55.71,55.15,55.47,182104.0,50.8831,51.3997,50.8831,51.1783,182104.0
2019-08-29 10:00:00,55.48,55.69,55.39,55.61,175937.0,51.1875,51.3813,51.1045,51.3075,175937.0
2019-08-29 10:30:00,55.62,55.62,55.23,55.49,60605.0,51.3167,51.3167,50.9569,51.1968,60605.0
2019-08-29 11:00:00,55.49,55.67,55.42,55.56,76705.0,51.1968,51.3628,51.1322,51.2614,76705.0
2019-08-29 11:30:00,55.57,55.73,55.54,55.7,114546.0,51.2706,51.4182,51.2429,51.3905,114546.0
2019-08-29 12:00:00,55.7,55.73,55.47,55.47,109655.0,51.3905,51.4182,51.1783,51.1783,109655.0
2019-08-29 12:30:00,55.46,55.47,55.29,55.34,45365.0,51.1691,51.1783,51.0122,51.0584,45365.0
2019-08-29 13:00:00,55.36,55.47,55.32,55.34,193471.0,51.0768,51.1783,51.0399,51.0584,193471.0
2019-08-29 13:30:00,55.34,55.34,55.22,55.23,43372.0,51.0584,51.0584,50.9477,50.9569,43372.0
2019-08-29 14:00:00,55.23,55.44,55.2,55.22,88653.0,50.9569,51.1506,50.9292,50.9477,88653.0
2019-08-29 14:30:00,55.23,55.41,55.23,55.37,137088.0,50.9569,51.123,50.9569,51.0861,137088.0
2019-08-29 15:00:00,55.37,55.41,55.07,55.08,135643.0,51.0861,51.123,50.8093,50.8185,135643.0
2019-08-29 15:30:00,55.07,55.27,55.06,55.14,475285.0,50.8093,50.9938,50.8,50.8738,475285.0
2019-08-30 09:30:00,55.55,55.87,55.36,55.75,101340.0,51.2521,51.5474,51.0768,51.4367,101340.0
2019-08-30 10:00:00,55.75,55.95,55.68,55.73,152612.0,51.4367,51.6212,51.3721,51.4182,152612.0
2019-08-30 10:30:00,55.74,56.04,55.72,55.85,137407.0,51.4274,51.7042,51.409,51.5289,137407.0
2019-08-30 11:00:00,55.85,55.87,55.41,55.55,115218.0,51.5289,51.5474,51.123,51.2521,115218.0
2019-08-30 11:30:00,55.57,55.64,55.49,55.52,121601.0,51.2706,51.3352,51.1968,51.2244,121601.0
2019-08-30 12:00:00,55.53,55.57,55.36,55.42,92271.0,51.2337,51.2706,51.0768,51.1322,92271.0
2019-08-30 12:30:00,55.43,55.69,55.39,55.59,98675.0,51.1414,51.3813,51.1045,51.289,98675.0
2019-08-30 13:00:00,55.59,55.63,55.44,55.47,50614.0,51.289,51.3259,51.1506,51.1783,50614.0
2019-08-30 13:30:00,55.47,55.51,55.32,55.39,90583.0,51.1783,51.2152,51.0399,51.1045,90583.0
2019-08-30 14:00:00,55.4,55.59,55.35,55.59,150041.0,51.1137,51.289,51.0676,51.289,150041.0
2019-08-30 14:30:00,55.58,55.6,55.46,55.5,75583.0,51.2798,51.2983,51.1691,51.206,75583.0
2019-08-30 15:00:00,55.51,55.52,55.3,55.47,63292.0,51.2152,51.2244,51.0215,51.1783,63292.0
2019-08-30 15:30:00,55.48,55.57,55.39,55.44,238066.0,51.1875,51.2706,51.1045,51.1506,238066.0
2019-09-03 09:30:00,54.43,54.58,53.65,53.77,368585.0,50.2188,50.3572,49.4991,49.6098,368585.0
2019-09-03 10:00:00,53.76,53.76,53.33,53.74,174174.0,49.6006,49.6006,49.2039,49.5822,174174.0
2019-09-03 10:30:00,53.74,54.48,53.6,54.3,342647.0,49.5822,50.2649,49.453,50.0988,342647.0
2019-09-03 11:00:00,54.32,54.42,54.08,54.25,158189.0,50.1173,50.2096,49.8959,50.0527,158189.0
2019-09-03 11:30:00,54.27,54.39,54.1,54.12,150224.0,50.0712,50.1819,49.9143,49.9328,150224.0
2019-09-03 12:00:00,54.1,54.25,53.95,54.21,156934.0,49.9143,50.0527,49.7759,50.0158,156934.0
2019-09-03 12:30:00,54.2,54.4,54.18,54.29,192867.0,50.0066,50.1911,49.9881,50.0896,192867.0
2019-09-03 13:00:00,54.27,54.35,54.17,54.29,97410.0,50.0712,50.145,49.9789,50.0896,97410.0
2019-09-03 13:30:00,54.29,54.34,54.07,54.14,121432.0,50.0896,50.1357,49.8866,49.9512,121432.0
2019-09-03 14:00:00,54.14,54.17,53.98,54.11,116085.0,49.9512,49.9789,49.8036,49.9235,116085.0
2019-09-03 14:30:00,54.12,54.2,53.98,54.1,176575.0,49.9328,50.0066,49.8036,49.9143,176575.0
2019-09-03 15:00:00,54.12,54.32,54.04,54.32,186692.0,49.9328,50.1173,49.859,50.1173,186692.0
2019-09-03 15:30:00,54.31,54.36,54.07,54.28,389706.0,50.1081,50.1542,49.8866,50.0804,389706.0
2019-09-04 09:30:00,55.7,55.96,55.42,55.51,596726.0,51.3905,51.6304,51.1322,51.2152,596726.0
2019-09-04 10:00:00,55.5,55.65,55.2,55.28,201815.0,51.206,51.3444,50.9292,51.003,201815.0
2019-09-04 10:30:00,55.3,55.31,54.9,55.0,254996.0,51.0215,51.0307,50.6524,50.7447,254996.0
2019-09-04 11:00:00,55.0,55.16,54.91,54.97,198014.0,50.7447,50.8923,50.6616,50.717,198014.0
2019-09-04 11:30:00,54.97,54.99,54.82,54.86,159640.0,50.717,50.7355,50.5786,50.6155,159640.0
2019-09-04 12:00:00,54.85,54.89,54.68,54.76,312970.0,50.6063,50.6432,50.4494,50.5232,312970.0
2019-09-04 12:30:00,54.76,54.98,54.76,54.95,175959.0,50.5232,50.7262,50.5232,50.6985,175959.0
2019-09-04 13:00:00,54.95,55.03,54.92,54.99,162966.0,50.6985,50.7724,50.6709,50.7355,162966.0
2019-09-04 13:30:00,54.99,55.07,54.95,55.05,169476.0,50.7355,50.8093,50.6985,50.7908,169476.0
2019-09-04 14:00:00,55.05,55.12,54.95,55.06,148459.0,50.7908,50.8554,50.6985,50.8,148459.0
2019-09-04 14:30:00,55.06,55.06,54.95,54.99,105279.0,50.8,50.8,50.6985,50.7355,105279.0
2019-09-04 15:00:00,55.0,55.1,54.95,55.09,136706.0,50.7447,50.8369,50.6985,50.8277,136706.0
2019-09-04 15:30:00,55.09,55.11,54.97,55.09,553954.0,50.8277,50.8462,50.717,50.8277,553954.0
2019-09-05 09:30:00,55.74,56.03,55.43,56.03,2157134.0,51.4274,51.695,51.1414,51.695,2157134.0
2019-09-05 10:00:00,56.07,56.47,55.91,56.28,744587.0,51.7319,52.1009,51.5843,51.9256,744587.0
2019-09-05 10:30:00,56.28,56.58,56.2,56.28,376766.0,51.9256,52.2024,51.8518,51.9256,376766.0
2019-09-05 11:00:00,56.29,56.43,56.0,56.16,211588.0,51.9349,52.064,51.6673,51.8149,211588.0
2019-09-05 11:30:00,56.16,56.21,56.05,56.19,89438.0,51.8149,51.8611,51.7134,51.8426,89438.0
2019-09-05 12:00:00,56.18,56.24,56.07,56.08,82219.0,51.8334,51.8887,51.7319,51.7411,82219.0
2019-09-05 12:30:00,56.07,56.18,56.05,56.12,63863.0,51.7319,51.8334,51.7134,51.778,63863.0
2019-09-05 13:00:00,56.13,56.23,56.03,56.14,139466.0,51.7873,51.8795,51.695,51.7965,139466.0
2019-09-05 13:30:00,56.13,56.14,56.09,56.14,56150.0,51.7873,51.7965,51.7503,51.7965,56150.0
2019-09-05 14:00:00,56.13,56.2,56.07,56.14,130687.0,51.7873,51.8518,51.7319,51.7965,130687.0
2019-09-05 14:30:00,56.15,56.17,56.1,56.15,166572.0,51.8057,51.8242,51.7596,51.8057,166572.0
2019-09-05 15:00:00,56.15,56.27,56.06,56.09,245239.0,51.8057,51.9164,51.7227,51.7503,245239.0
2019-09-05 15:30:00,56.09,56.21,56.04,56.13,675470.0,51.7503,51.8611,51.7042,51.7873,675470.0
2019-09-06 09:30:00,55.95,56.12,55.71,56.07,392171.0,51.6212,51.778,51.3997,51.7319,392171.0
2019-09-06 10:00:00,56.06,56.5,56.05,56.27,216864.0,51.7227,52.1286,51.7134,51.9164,216864.0
2019-09-06 10:30:00,56.28,56.61,56.16,56.49,264279.0,51.9256,52.2301,51.8149,52.1194,264279.0
2019-09-06 11:00:00,56.51,56.79,56.44,56.59,331213.0,52.1379,52.3962,52.0733,52.2117,331213.0
2019-09-06 11:30:00,56.6,56.6,56.37,56.42,145947.0,52.2209,52.2209,52.0087,52.0548,145947.0
2019-09-06 12:00:00,56.43,56.57,56.38,56.39,173410.0,52.064,52.1932,52.0179,52.0271,173410.0
2019-09-06 12:30:00,56.41,56.41,56.2,56.27,116253.0,52.0456,52.0456,51.8518,51.9164,116253.0
2019-09-06 13:00:00,56.28,56.48,56.23,56.42,133715.0,51.9256,52.1102,51.8795,52.0548,133715.0
2019-09-06 13:30:00,56.43,56.57,56.33,56.57,204173.0,52.064,52.1932,51.9718,52.1932,204173.0
2019-09-06 14:00:00,56.57,56.59,56.48,56.5,152969.0,52.1932,52.2117,52.1102,52.1286,152969.0
2019-09-06 14:30:00,56.5,56.59,56.38,56.44,200874.0,52.1286,52.2117,52.0179,52.0733,200874.0
2019-09-06 15:00:00,56.45,56.51,56.41,56.43,211048.0,52.0825,52.1379,52.0456,52.064,211048.0
2019-09-06 15:30:00,56.43,56.48,56.1,56.18,420244.0,52.064,52.1102,51.7596,51.8334,420244.0
2019-09-09 09:30:00,57.3,57.78,56.95,57.49,586300.0,52.8667,53.3096,52.5438,53.042,586300.0
2019-09-09 10:00:00,57.5,57.83,57.49,57.53,264497.0,53.0513,53.3557,53.042,53.0789,264497.0
2019-09-09 10:30:00,57.53,57.65,57.34,57.52,193826.0,53.0789,53.1897,52.9036,53.0697,193826.0
2019-09-09 11:00:00,57.53,57.56,57.32,57.47,155171.0,53.0789,53.1066,52.8852,53.0236,155171.0
2019-09-09 11:30:00,57.45,57.75,57.45,57.71,123910.0,53.0051,53.2819,53.0051,53.245,123910.0
2019-09-09 12:00:00,57.69,57.75,57.6,57.67,79226.0,53.2266,53.2819,53.1435,53.2081,79226.0
2019-09-09 12:30:00,57.67,57.83,57.46,57.79,109885.0,53.2081,53.3557,53.0144,53.3188,109885.0
2019-09-09 13:00:00,57.79,57.99,57.75,57.96,88654.0,53.3188,53.5033,53.2819,53.4757,88654.0
2019-09-09 13:30:00,57.95,58.01,57.83,57.97,81438.0,53.4664,53.5218,53.3557,53.4849,81438.0
2019-09-09 14:00:00,57.97,58.02,57.89,57.91,85485.0,53.4849,53.531,53.4111,53.4295,85485.0
2019-09-09 14:30:00,57.9,58.1,57.89,58.1,104854.0,53.4203,53.6048,53.4111,53.6048,104854.0
2019-09-09 15:00:00,58.09,58.23,58.07,58.18,174426.0,53.5956,53.7248,53.5772,53.6786,174426.0
2019-09-09 15:30:00,58.18,58.21,58.05,58.08,393541.0,53.6786,53.7063,53.5587,53.5864,393541.0
2019-09-10 09:30:00,58.18,58.22,57.56,57.86,221656.0,53.6786,53.7156,53.1066,53.3834,221656.0
2019-09-10 10:00:00,57.83,58.13,57.7,58.09,95110.0,53.3557,53.6325,53.2358,53.5956,95110.0
2019-09-10 10:30:00,58.1,58.25,57.98,58.05,123695.0,53.6048,53.7432,53.4941,53.5587,123695.0
2019-09-10 11:00:00,58.03,58.15,57.98,58.08,87527.0,53.5403,53.651,53.4941,53.5864,87527.0
2019-09-10 11:30:00,58.07,58.53,58.05,58.35,129678.0,53.5772,54.0016,53.5587,53.8355,129678.0
2019-09-10 12:00:00,58.36,58.66,58.21,58.64,125560.0,53.8447,54.1215,53.7063,54.1031,125560.0
2019-09-10 12:30:00,58.64,58.93,58.55,58.93,196395.0,54.1031,54.3706,54.02,54.3706,196395.0
2019-09-10 13:00:00,58.93,59.0,58.57,58.91,216110.0,54.3706,54.4352,54.0385,54.3522,216110.0
2019-09-10 13:30:00,58.92,59.14,58.9,59.07,153322.0,54.3614,54.5644,54.3429,54.4998,153322.0
2019-09-10 14:00:00,59.07,59.11,58.9,58.94,139782.0,54.4998,54.5367,54.3429,54.3798,139782.0
2019-09-10 14:30:00,58.94,59.03,58.79,58.99,143842.0,54.3798,54.4629,54.2414,54.426,143842.0
2019-09-10 15:00:00,59.0,59.1,58.85,58.91,158239.0,54.4352,54.5275,54.2968,54.3522,158239.0
2019-09-10 15:30:00,58.92,59.07,58.79,58.99,686691.0,54.3614,54.4998,54.2414,54.426,686691.0
2019-09-11 09:30:00,59.44,59.72,58.07,58.07,398542.0,54.8412,55.0995,53.5772,53.5772,398542.0
2019-09-11 10:00:00,58.13,58.95,58.1,58.6,204489.0,53.6325,54.3891,53.6048,54.0661,204489.0
2019-09-11 10:30:00,58.57,59.1,58.57,59.1,161049.0,54.0385,54.5275,54.0385,54.5275,161049.0
2019-09-11 11:00:00,59.09,59.35,58.97,59.21,184194.0,54.5182,54.7581,54.4075,54.629,184194.0
2019-09-11 11:30:00,59.21,59.37,59.13,59.16,132265.0,54.629,54.7766,54.5551,54.5828,132265.0
2019-09-11 12:00:00,59.18,59.3,58.91,59.11,148919.0,54.6013,54.712,54.3522,54.5367,148919.0
2019-09-11 12:30:00,59.11,59.21,59.08,59.15,95895.0,54.5367,54.629,54.509,54.5736,95895.0
2019-09-11 13:00:00,59.15,59.25,59.14,59.19,77123.0,54.5736,54.6659,54.5644,54.6105,77123.0
2019-09-11 13:30:00,59.18,59.3,59.16,59.18,116080.0,54.6013,54.712,54.5828,54.6013,116080.0
2019-09-11 14:00:00,59.18,59.35,59.12,59.34,132275.0,54.6013,54.7581,54.5459,54.7489,132275.0
2019-09-11 14:30:00,59.35,59.37,59.13,59.27,143833.0,54.7581,54.7766,54.5551,54.6843,143833.0
2019-09-11 15:00:00,59.27,59.32,59.16,59.17,139647.0,54.6843,54.7304,54.5828,54.592,139647.0
2019-09-11 15:30:00,59.18,59.3,59.09,59.28,279062.0,54.6013,54.712,54.5182,54.6935,279062.0
2019-09-12 09:30:00,59.51,59.73,59.1,59.56,333586.0,54.9057,55.1087,54.5275,54.9519,333586.0
2019-09-12 10:00:00,59.54,60.31,59.48,60.1,290186.0,54.9334,55.6438,54.8781,55.4501,290186.0
2019-09-12 10:30:00,60.1,60.37,59.72,59.72,260285.0,55.4501,55.6992,55.0995,55.0995,260285.0
2019-09-12 11:00:00,59.71,60.1,59.61,59.95,148745.0,55.0903,55.4501,54.998,55.3117,148745.0
2019-09-12 11:30:00,59.94,60.39,59.91,60.31,226052.0,55.3025,55.7177,55.2748,55.6438,226052.0
2019-09-12 12:00:00,60.3,60.41,60.23,60.37,100531.0,55.6346,55.7361,55.57,55.6992,100531.0
2019-09-12 12:30:00,60.37,60.41,60.3,60.33,67413.0,55.6992,55.7361,55.6346,55.6623,67413.0
2019-09-12 13:00:00,60.33,60.46,60.19,60.2,108299.0,55.6623,55.7822,55.5331,55.5424,108299.0
2019-09-12 13:30:00,60.2,60.21,60.04,60.06,72417.0,55.5424,55.5516,55.3947,55.4132,72417.0
2019-09-12 14:00:00,60.06,60.13,59.99,60.1,66866.0,55.4132,55.4778,55.3486,55.4501,66866.0
2019-09-12 14:30:00,60.1,60.22,60.08,60.14,102976.0,55.4501,55.5608,55.4316,55.487,102976.0
2019-09-12 15:00:00,60.13,60.15,60.07,60.12,125257.0,55.4778,55.4962,55.4224,55.4685,125257.0
2019-09-12 15:30:00,60.13,60.24,60.1,60.12,513725.0,55.4778,55.5793,55.4501,55.4685,513725.0
2019-09-13 09:30:00,60.45,60.87,60.33,60.47,332305.0,55.773,56.1605,55.6623,55.7915,332305.0
2019-09-13 10:00:00,60.46,60.55,60.23,60.27,134111.0,55.7822,55.8653,55.57,55.6069,134111.0
2019-09-13 10:30:00,60.28,60.44,60.17,60.3,104072.0,55.6162,55.7638,55.5147,55.6346,104072.0
2019-09-13 11:00:00,60.3,60.34,60.03,60.07,104728.0,55.6346,55.6715,55.3855,55.4224,104728.0
2019-09-13 11:30:00,60.07,60.26,60.06,60.13,85956.0,55.4224,55.5977,55.4132,55.4778,85956.0
2019-09-13 12:00:00,60.12,60.14,59.87,59.9,107178.0,55.4685,55.487,55.2379,55.2656,107178.0
2019-09-13 12:30:00,59.9,60.0,59.88,59.95,67370.0,55.2656,55.3578,55.2471,55.3117,67370.0
2019-09-13 13:00:00,59.95,60.02,59.88,59.97,80309.0,55.3117,55.3763,55.2471,55.3302,80309.0
2019-09-13 13:30:00,59.97,59.97,59.81,59.82,90381.0,55.3302,55.3302,55.1825,55.1918,90381.0
2019-09-13 14:00:00,59.82,59.83,59.6,59.61,130439.0,55.1918,55.201,54.9888,54.998,130439.0
2019-09-13 14:30:00,59.62,59.71,59.55,59.58,133660.0,55.0072,55.0903,54.9426,54.9703,133660.0
2019-09-13 15:00:00,59.59,59.59,59.37,59.38,167405.0,54.9796,54.9796,54.7766,54.7858,167405.0
2019-09-13 15:30:00,59.38,59.49,59.31,59.32,373353.0,54.7858,54.8873,54.7212,54.7304,373353.0
2019-09-16 09:30:00,59.05,59.69,58.92,59.45,309055.0,54.4813,55.0718,54.3614,54.8504,309055.0
2019-09-16 10:00:00,59.44,59.67,59.3,59.53,169356.0,54.8412,55.0534,54.712,54.9242,169356.0
2019-09-16 10:30:00,59.54,59.65,59.32,59.51,204466.0,54.9334,55.0349,54.7304,54.9057,204466.0
2019-09-16 11:00:00,59.52,59.58,59.4,59.47,143332.0,54.915,54.9703,54.8043,54.8688,143332.0
2019-09-16 11:30:00,59.47,59.52,59.35,59.42,107552.0,54.8688,54.915,54.7581,54.8227,107552.0
2019-09-16 12:00:00,59.42,59.75,59.42,59.53,205481.0,54.8227,55.1272,54.8227,54.9242,205481.0
2019-09-16 12:30:00,59.52,59.68,59.5,59.68,109004.0,54.915,55.0626,54.8965,55.0626,109004.0
2019-09-16 13:00:00,59.67,59.76,59.59,59.67,123216.0,55.0534,55.1364,54.9796,55.0534,123216.0
2019-09-16 13:30:00,59.68,59.72,59.46,59.55,320833.0,55.0626,55.0995,54.8596,54.9426,320833.0
2019-09-16 14:00:00,59.56,59.62,59.42,59.48,101842.0,54.9519,55.0072,54.8227,54.8781,101842.0
2019-09-16 14:30:00,59.48,59.64,59.42,59.51,156802.0,54.8781,55.0257,54.8227,54.9057,156802.0
2019-09-16 15:00:00,59.52,59.64,59.47,59.51,184894.0,54.915,55.0257,54.8688,54.9057,184894.0
2019-09-16 15:30:00,59.52,59.68,59.5,59.63,421420.0,54.915,55.0626,54.8965,55.0165,421420.0
2019-09-17 09:30:00,58.07,58.44,57.23,57.29,478931.0,54.2751,54.6209,53.49,53.5461,478931.0
2019-09-17 10:00:00,57.3,58.41,57.3,58.35,593915.0,53.5554,54.5929,53.5554,54.5368,593915.0
2019-09-17 10:30:00,58.35,58.4,57.8,57.96,429932.0,54.5368,54.5835,54.0227,54.1723,429932.0
2019-09-17 11:00:00,57.98,58.23,57.94,58.0,226106.0,54.191,54.4246,54.1536,54.2097,226106.0
2019-09-17 11:30:00,57.99,58.14,57.8,58.04,410885.0,54.2003,54.3405,54.0227,54.247,410885.0
2019-09-17 12:00:00,58.04,58.32,57.95,58.3,312737.0,54.247,54.5087,54.1629,54.4901,312737.0
2019-09-17 12:30:00,58.31,58.51,58.21,58.47,329337.0,54.4994,54.6863,54.4059,54.6489,329337.0
2019-09-17 13:00:00,58.47,58.7,58.39,58.57,197906.0,54.6489,54.8639,54.5742,54.7424,197906.0
2019-09-17 13:30:00,58.57,58.75,58.55,58.67,138269.0,54.7424,54.9106,54.7237,54.8359,138269.0
2019-09-17 14:00:00,58.68,58.75,58.48,58.52,130920.0,54.8452,54.9106,54.6583,54.6957,130920.0
2019-09-17 14:30:00,58.52,58.63,58.51,58.62,175551.0,54.6957,54.7985,54.6863,54.7891,175551.0
2019-09-17 15:00:00,58.63,58.88,58.61,58.87,221005.0,54.7985,55.0321,54.7798,55.0228,221005.0
2019-09-17 15:30:00,58.87,59.16,58.87,59.09,536305.0,55.0228,55.2938,55.0228,55.2284,536305.0
2019-09-18 09:30:00,58.9,59.0,58.28,58.32,359018.0,55.0508,55.1443,54.4714,54.5087,359018.0
2019-09-18 10:00:00,58.33,58.49,58.31,58.37,165446.0,54.5181,54.6676,54.4994,54.5555,165446.0
2019-09-18 10:30:00,58.38,58.39,58.1,58.15,103340.0,54.5648,54.5742,54.3031,54.3499,103340.0
2019-09-18 11:00:00,58.15,58.34,58.15,58.3,119689.0,54.3499,54.5274,54.3499,54.4901,119689.0
2019-09-18 11:30:00,58.3,58.54,58.26,58.54,105866.0,54.4901,54.7144,54.4527,54.7144,105866.0
2019-09-18 12:00:00,58.54,58.6,58.46,58.6,76238.0,54.7144,54.7704,54.6396,54.7704,76238.0
2019-09-18 12:30:00,58.6,58.64,58.47,58.49,68876.0,54.7704,54.8078,54.6489,54.6676,68876.0
2019-09-18 13:00:00,58.49,58.51,58.27,58.28,50476.0,54.6676,54.6863,54.462,54.4714,50476.0
2019-09-18 13:30:00,58.29,58.31,58.04,58.05,72389.0,54.4807,54.4994,54.247,54.2564,72389.0
2019-09-18 14:00:00,58.05,58.17,57.7,57.79,176363.0,54.2564,54.3685,53.9293,54.0134,176363.0
2019-09-18 14:30:00,57.79,57.97,57.72,57.95,116699.0,54.0134,54.1816,53.948,54.1629,116699.0
2019-09-18 15:00:00,57.95,58.16,57.93,58.14,155770.0,54.1629,54.3592,54.1442,54.3405,155770.0
2019-09-18 15:30:00,58.14,58.47,58.14,58.37,270634.0,54.3405,54.6489,54.3405,54.5555,270634.0
2019-09-19 09:30:00,58.6,58.94,57.72,57.72,282160.0,54.7704,55.0882,53.948,53.948,282160.0
2019-09-19 10:00:00,57.7,57.9,57.41,57.47,228784.0,53.9293,54.1162,53.6582,53.7143,228784.0
2019-09-19 10:30:00,57.48,57.89,57.35,57.85,236681.0,53.7236,54.1068,53.6021,54.0695,236681.0
2019-09-19 11:00:00,57.83,57.97,57.75,57.92,210262.0,54.0508,54.1816,53.976,54.1349,210262.0
2019-09-19 11:30:00,57.91,58.0,57.79,57.98,208517.0,54.1255,54.2097,54.0134,54.191,208517.0
2019-09-19 12:00:00,57.98,58.01,57.8,57.97,228546.0,54.191,54.219,54.0227,54.1816,228546.0
2019-09-19 12:30:00,57.97,58.09,57.96,57.98,89266.0,54.1816,54.2938,54.1723,54.191,89266.0
2019-09-19 13:00:00,57.98,58.0,57.73,57.99,393785.0,54.191,54.2097,53.9573,54.2003,393785.0
2019-09-19 13:30:00,57.99,58.05,57.52,57.74,439435.0,54.2003,54.2564,53.761,53.9666,439435.0
2019-09-19 14:00:00,57.73,57.77,57.59,57.6,68191.0,53.9573,53.9947,53.8265,53.8358,68191.0
2019-09-19 14:30:00,57.6,57.62,57.55,57.55,95014.0,53.8358,53.8545,53.7891,53.7891,95014.0
2019-09-19 15:00:00,57.55,57.68,57.54,57.6,86334.0,53.7891,53.9106,53.7797,53.8358,86334.0
2019-09-19 15:30:00,57.61,57.73,57.52,57.56,367552.0,53.8451,53.9573,53.761,53.7984,367552.0
2019-09-20 09:30:00,57.65,57.86,57.53,57.65,123406.0,53.8825,54.0788,53.7704,53.8825,123406.0
2019-09-20 10:00:00,57.66,57.73,57.54,57.62,61630.0,53.8919,53.9573,53.7797,53.8545,61630.0
2019-09-20 10:30:00,57.63,57.87,57.63,57.66,98453.0,53.8638,54.0882,53.8638,53.8919,98453.0
2019-09-20 11:00:00,57.65,57.68,57.56,57.63,60276.0,53.8825,53.9106,53.7984,53.8638,60276.0
2019-09-20 11:30:00,57.63,57.64,57.5,57.54,101706.0,53.8638,53.8732,53.7423,53.7797,101706.0
2019-09-20 12:00:00,57.54,57.56,57.43,57.44,125754.0,53.7797,53.7984,53.6769,53.6863,125754.0
2019-09-20 12:30:00,57.43,57.44,57.28,57.36,115566.0,53.6769,53.6863,53.5367,53.6115,115566.0
2019-09-20 13:00:00,57.37,57.38,56.65,56.79,259902.0,53.6208,53.6302,52.9479,53.0787,259902.0
2019-09-20 13:30:00,56.79,56.81,56.5,56.67,167632.0,53.0787,53.0974,52.8077,52.9666,167632.0
2019-09-20 14:00:00,56.68,56.82,56.58,56.8,287907.0,52.9759,53.1068,52.8825,53.0881,287907.0
2019-09-20 14:30:00,56.8,56.92,56.68,56.69,111337.0,53.0881,53.2002,52.9759,52.9853,111337.0
2019-09-20 15:00:00,56.68,56.69,56.47,56.51,264791.0,52.9759,52.9853,52.7796,52.817,264791.0
2019-09-20 15:30:00,56.5,56.63,56.27,56.33,833685.0,52.8077,52.9292,52.5927,52.6488,833685.0
2019-09-23 09:30:00,55.85,56.71,55.65,56.32,384663.0,52.2002,53.004,52.0132,52.6394,384663.0
2019-09-23 10:00:00,56.35,56.35,55.98,56.11,169180.0,52.6675,52.6675,52.3217,52.4432,169180.0
2019-09-23 10:30:00,56.11,56.35,56.1,56.31,137167.0,52.4432,52.6675,52.4338,52.6301,137167.0
2019-09-23 11:00:00,56.3,56.44,56.2,56.22,106409.0,52.6208,52.7516,52.5273,52.546,106409.0
2019-09-23 11:30:00,56.22,56.25,56.11,56.16,172059.0,52.546,52.574,52.4432,52.4899,172059.0
2019-09-23 12:00:00,56.16,56.38,56.14,56.37,163793.0,52.4899,52.6955,52.4712,52.6862,163793.0
2019-09-23 12:30:00,56.37,56.46,56.23,56.24,166977.0,52.6862,52.7703,52.5553,52.5647,166977.0
2019-09-23 13:00:00,56.24,56.35,56.24,56.29,97082.0,52.5647,52.6675,52.5647,52.6114,97082.0
2019-09-23 13:30:00,56.28,56.29,56.2,56.28,96407.0,52.6021,52.6114,52.5273,52.6021,96407.0
2019-09-23 14:00:00,56.28,56.29,56.22,56.27,84998.0,52.6021,52.6114,52.546,52.5927,84998.0
2019-09-23 14:30:00,56.27,56.28,56.22,56.24,126181.0,52.5927,52.6021,52.546,52.5647,126181.0
2019-09-23 15:00:00,56.24,56.29,56.22,56.27,147257.0,52.5647,52.6114,52.546,52.5927,147257.0
2019-09-23 15:30:00,56.27,56.37,56.2,56.2,523780.0,52.5927,52.6862,52.5273,52.5273,523780.0
2019-09-24 09:30:00,56.75,57.1,56.61,56.8,401151.0,53.0413,53.3685,52.9105,53.0881,401151.0
2019-09-24 10:00:00,56.8,56.81,56.3,56.34,190401.0,53.0881,53.0974,52.6208,52.6581,190401.0
2019-09-24 10:30:00,56.35,56.72,56.25,56.37,132621.0,52.6675,53.0133,52.574,52.6862,132621.0
2019-09-24 11:00:00,56.38,56.39,56.17,56.25,87654.0,52.6955,52.7049,52.4992,52.574,87654.0
2019-09-24 11:30:00,56.24,56.24,55.96,56.09,175624.0,52.5647,52.5647,52.303,52.4245,175624.0
2019-09-24 12:00:00,56.08,56.29,56.07,56.2,116196.0,52.4151,52.6114,52.4058,52.5273,116196.0
2019-09-24 12:30:00,56.2,56.28,56.04,56.06,118283.0,52.5273,52.6021,52.3777,52.3964,118283.0
2019-09-24 13:00:00,56.07,56.16,55.81,55.84,74318.0,52.4058,52.4899,52.1628,52.1908,74318.0
2019-09-24 13:30:00,55.84,56.16,55.83,56.06,108545.0,52.1908,52.4899,52.1815,52.3964,108545.0
2019-09-24 14:00:00,56.06,56.47,55.91,56.3,146663.0,52.3964,52.7796,52.2562,52.6208,146663.0
2019-09-24 14:30:00,56.31,56.43,56.06,56.19,133071.0,52.6301,52.7423,52.3964,52.5179,133071.0
2019-09-24 15:00:00,56.18,56.19,55.9,55.9,140270.0,52.5086,52.5179,52.2469,52.2469,140270.0
2019-09-24 15:30:00,55.9,55.91,55.56,55.68,629660.0,52.2469,52.2562,51.9291,52.0413,629660.0
2019-09-25 09:30:00,55.52,55.85,55.07,55.22,272632.0,51.8917,52.2002,51.4711,51.6113,272632.0
2019-09-25 10:00:00,55.2,55.46,54.95,55.43,211466.0,51.5926,51.8356,51.359,51.8076,211466.0
2019-09-25 10:30:00,55.44,56.07,55.4,56.05,257764.0,51.817,52.4058,51.7796,52.3871,257764.0
2019-09-25 11:00:00,56.06,56.68,56.03,56.62,473626.0,52.3964,52.9759,52.3684,52.9198,473626.0
2019-09-25 11:30:00,56.61,56.66,56.42,56.52,209282.0,52.9105,52.9572,52.7329,52.8264,209282.0
2019-09-25 12:00:00,56.52,56.65,56.39,56.41,145943.0,52.8264,52.9479,52.7049,52.7236,145943.0
2019-09-25 12:30:00,56.42,56.55,56.37,56.41,116838.0,52.7329,52.8544,52.6862,52.7236,116838.0
2019-09-25 13:00:00,56.43,56.62,56.41,56.62,71356.0,52.7423,52.9198,52.7236,52.9198,71356.0
2019-09-25 13:30:00,56.62,56.73,56.54,56.7,69179.0,52.9198,53.0227,52.8451,52.9946,69179.0
2019-09-25 14:00:00,56.7,57.0,56.69,56.91,124678.0,52.9946,53.275,52.9853,53.1909,124678.0
2019-09-25 14:30:00,56.91,57.0,56.9,56.97,115707.0,53.1909,53.275,53.1815,53.247,115707.0
2019-09-25 15:00:00,56.97,57.05,56.88,56.91,171814.0,53.247,53.3217,53.1628,53.1909,171814.0
2019-09-25 15:30:00,56.9,57.16,56.88,57.09,558600.0,53.1815,53.4246,53.1628,53.3591,558600.0
2019-09-26 09:30:00,56.19,56.68,55.6,56.04,274311.0,52.5179,52.9759,51.9665,52.3777,274311.0
2019-09-26 10:00:00,56.04,56.33,55.81,56.01,198250.0,52.3777,52.6488,52.1628,52.3497,198250.0
2019-09-26 10:30:00,56.01,56.15,55.87,55.92,108148.0,52.3497,52.4806,52.2189,52.2656,108148.0
2019-09-26 11:00:00,55.88,55.89,55.37,55.45,159049.0,52.2282,52.2375,51.7515,51.8263,159049.0
2019-09-26 11:30:00,55.46,55.54,55.34,55.48,117324.0,51.8356,51.9104,51.7235,51.8543,117324.0
2019-09-26 12:00:00,55.48,55.63,55.43,55.63,111673.0,51.8543,51.9945,51.8076,51.9945,111673.0
2019-09-26 12:30:00,55.62,55.68,55.45,55.47,94815.0,51.9852,52.0413,51.8263,51.845,94815.0
2019-09-26 13:00:00,55.47,55.5,55.26,55.28,56632.0,51.845,51.873,51.6487,51.6674,56632.0
2019-09-26 13:30:00,55.27,55.78,55.26,55.78,305320.0,51.6581,52.1347,51.6487,52.1347,305320.0
2019-09-26 14:00:00,55.77,56.05,55.7,55.8,282425.0,52.1254,52.3871,52.06,52.1534,282425.0
2019-09-26 14:30:00,55.81,55.88,55.73,55.8,115752.0,52.1628,52.2282,52.088,52.1534,115752.0
2019-09-26 15:00:00,55.8,56.1,55.8,56.09,163091.0,52.1534,52.4338,52.1534,52.4245,163091.0
2019-09-26 15:30:00,56.1,56.19,55.82,55.91,385178.0,52.4338,52.5179,52.1721,52.2562,385178.0
2019-09-27 09:30:00,58.55,59.25,58.26,58.45,3260136.0,54.7237,55.378,54.4527,54.6302,3260136.0
2019-09-27 10:00:00,58.44,58.94,58.33,58.8,1102679.0,54.6209,55.0882,54.5181,54.9574,1102679.0
2019-09-27 10:30:00,58.8,58.9,58.65,58.88,852706.0,54.9574,55.0508,54.8172,55.0321,852706.0
2019-09-27 11:00:00,58.89,58.9,58.7,58.83,595212.0,55.0415,55.0508,54.8639,54.9854,595212.0
2019-09-27 11:30:00,58.82,58.83,58.03,58.22,1183986.0,54.9761,54.9854,54.2377,54.4153,1183986.0
2019-09-27 12:00:00,58.22,58.34,58.05,58.19,643323.0,54.4153,54.5274,54.2564,54.3872,643323.0
2019-09-27 12:30:00,58.17,58.19,57.54,57.65,991292.0,54.3685,54.3872,53.7797,53.8825,991292.0
2019-09-27 13:00:00,57.64,57.69,57.18,57.42,875145.0,53.8732,53.9199,53.4432,53.6676,875145.0
2019-09-27 13:30:00,57.42,57.52,57.2,57.32,629148.0,53.6676,53.761,53.4619,53.5741,629148.0
2019-09-27 14:00:00,57.32,57.33,56.81,56.9,651557.0,53.5741,53.5834,53.0974,53.1815,651557.0
2019-09-27 14:30:00,56.9,57.33,56.88,57.18,655545.0,53.1815,53.5834,53.1628,53.4432,655545.0
2019-09-27 15:00:00,57.19,57.28,57.03,57.04,612365.0,53.4526,53.5367,53.303,53.3124,612365.0
2019-09-27 15:30:00,57.04,57.32,56.86,57.11,1805659.0,53.3124,53.5741,53.1442,53.3778,1805659.0
2019-09-30 09:30:00,57.34,57.83,57.25,57.74,546198.0,53.5928,54.0508,53.5087,53.9666,546198.0
2019-09-30 10:00:00,57.73,57.88,57.56,57.72,329221.0,53.9573,54.0975,53.7984,53.948,329221.0
2019-09-30 10:30:00,57.73,57.8,57.53,57.79,232676.0,53.9573,54.0227,53.7704,54.0134,232676.0
2019-09-30 11:00:00,57.8,57.88,57.65,57.8,270261.0,54.0227,54.0975,53.8825,54.0227,270261.0
2019-09-30 11:30:00,57.8,57.89,57.7,57.78,273516.0,54.0227,54.1068,53.9293,54.004,273516.0
2019-09-30 12:00:00,57.78,58.02,57.74,58.02,245030.0,54.004,54.2283,53.9666,54.2283,245030.0
2019-09-30 12:30:00,58.02,58.09,57.87,57.93,232586.0,54.2283,54.2938,54.0882,54.1442,232586.0
2019-09-30 13:00:00,57.93,57.97,57.55,57.61,195958.0,54.1442,54.1816,53.7891,53.8451,195958.0
2019-09-30 13:30:00,57.6,57.76,57.54,57.74,224424.0,53.8358,53.9853,53.7797,53.9666,224424.0
2019-09-30 14:00:00,57.74,57.86,57.63,57.83,272847.0,53.9666,54.0788,53.8638,54.0508,272847.0
2019-09-30 14:30:00,57.84,57.84,57.64,57.64,201379.0,54.0601,54.0601,53.8732,53.8732,201379.0
2019-09-30 15:00:00,57.65,57.8,57.63,57.75,289373.0,53.8825,54.0227,53.8638,53.976,289373.0
2019-09-30 15:30:00,57.76,57.93,57.69,57.74,1073500.0,53.9853,54.1442,53.9199,53.9666,1073500.0
2019-10-01 09:30:00,58.0,58.68,57.91,58.49,599648.0,54.2097,54.8452,54.1255,54.6676,599648.0
2019-10-01 10:00:00,58.46,58.48,57.58,57.94,702652.0,54.6396,54.6583,53.8171,54.1536,702652.0
2019-10-01 10:30:00,57.94,58.03,57.46,57.46,406150.0,54.1536,54.2377,53.7049,53.7049,406150.0
2019-10-01 11:00:00,57.46,57.69,57.43,57.51,377023.0,53.7049,53.9199,53.6769,53.7517,377023.0
2019-10-01 11:30:00,57.52,57.63,57.37,57.5,271845.0,53.761,53.8638,53.6208,53.7423,271845.0
2019-10-01 12:00:00,57.51,57.52,57.14,57.19,272256.0,53.7517,53.761,53.4059,53.4526,272256.0
2019-10-01 12:30:00,57.18,57.38,57.13,57.3,235912.0,53.4432,53.6302,53.3965,53.5554,235912.0
2019-10-01 13:00:00,57.28,57.31,57.06,57.11,331672.0,53.5367,53.5647,53.3311,53.3778,331672.0
2019-10-01 13:30:00,57.11,57.16,56.94,57.04,350346.0,53.3778,53.4246,53.2189,53.3124,350346.0
2019-10-01 14:00:00,57.04,57.5,57.03,57.39,333780.0,53.3124,53.7423,53.303,53.6395,333780.0
2019-10-01 14:30:00,57.38,57.57,57.36,57.52,254571.0,53.6302,53.8078,53.6115,53.761,254571.0
2019-10-01 15:00:00,57.51,57.67,57.5,57.66,389473.0,53.7517,53.9012,53.7423,53.8919,389473.0
2019-10-01 15:30:00,57.65,57.65,57.19,57.22,902597.0,53.8825,53.8825,53.4526,53.4806,902597.0
2019-10-02 09:30:00,56.92,57.13,56.69,56.83,885320.0,53.2002,53.3965,52.9853,53.1161,885320.0
2019-10-02 10:00:00,56.83,57.39,56.48,57.08,726638.0,53.1161,53.6395,52.789,53.3498,726638.0
2019-10-02 10:30:00,57.08,57.34,56.7,57.12,642573.0,53.3498,53.5928,52.9946,53.3872,642573.0
2019-10-02 11:00:00,57.11,57.25,56.8,56.81,481259.0,53.3778,53.5087,53.0881,53.0974,481259.0
2019-10-02 11:30:00,56.82,56.9,56.58,56.67,625408.0,53.1068,53.1815,52.8825,52.9666,625408.0
2019-10-02 12:00:00,56.66,56.79,56.5,56.61,473642.0,52.9572,53.0787,52.8077,52.9105,473642.0
2019-10-02 12:30:00,56.61,56.75,56.47,56.66,451823.0,52.9105,53.0413,52.7796,52.9572,451823.0
2019-10-02 13:00:00,56.66,56.84,56.57,56.77,393305.0,52.9572,53.1255,52.8731,53.06,393305.0
2019-10-02 13:30:00,56.77,56.79,56.61,56.77,365670.0,53.06,53.0787,52.9105,53.06,365670.0
2019-10-02 14:00:00,56.77,56.92,56.68,56.82,389635.0,53.06,53.2002,52.9759,53.1068,389635.0
2019-10-02 14:30:00,56.81,57.03,56.75,56.98,413377.0,53.0974,53.303,53.0413,53.2563,413377.0
2019-10-02 15:00:00,56.98,57.16,56.86,57.06,1071352.0,53.2563,53.4246,53.1442,53.3311,1071352.0
2019-10-02 15:30:00,57.06,57.2,56.37,56.53,5861819.0,53.3311,53.4619,52.6862,52.8357,5861819.0
2019-10-03 09:30:00,56.45,56.93,55.79,55.93,719679.0,52.761,53.2096,52.1441,52.2749,719679.0
2019-10-03 10:00:00,55.91,55.95,55.2,55.8,744823.0,52.2562,52.2936,51.5926,52.1534,744823.0
2019-10-03 10:30:00,55.79,55.85,55.42,55.6,433881.0,52.1441,52.2002,51.7983,51.9665,433881.0
2019-10-03 11:00:00,55.6,56.12,55.54,55.9,233825.0,51.9665,52.4525,51.9104,52.2469,233825.0
2019-10-03 11:30:00,55.9,55.96,55.75,55.83,274706.0,52.2469,52.303,52.1067,52.1815,274706.0
2019-10-03 12:00:00,55.84,55.97,55.71,55.9,192324.0,52.1908,52.3123,52.0693,52.2469,192324.0
2019-10-03 12:30:00,55.89,55.91,55.59,55.86,236280.0,52.2375,52.2562,51.9572,52.2095,236280.0
2019-10-03 13:00:00,55.86,55.88,55.72,55.79,164604.0,52.2095,52.2282,52.0787,52.1441,164604.0
2019-10-03 13:30:00,55.8,56.06,55.79,56.05,237660.0,52.1534,52.3964,52.1441,52.3871,237660.0
2019-10-03 14:00:00,56.05,56.19,56.0,56.16,325981.0,52.3871,52.5179,52.3404,52.4899,325981.0
2019-10-03 14:30:00,56.16,56.18,55.86,55.87,251501.0,52.4899,52.5086,52.2095,52.2189,251501.0
2019-10-03 15:00:00,55.88,56.02,55.82,55.92,306047.0,52.2282,52.3591,52.1721,52.2656,306047.0
2019-10-03 15:30:00,55.91,55.99,55.7,55.99,705195.0,52.2562,52.331,52.06,52.331,705195.0
2019-10-04 09:30:00,55.89,56.0,55.01,55.43,485162.0,52.2375,52.3404,51.4151,51.8076,485162.0
2019-10-04 10:00:00,55.42,55.79,55.39,55.66,318718.0,51.7983,52.1441,51.7702,52.0226,318718.0
2019-10-04 10:30:00,55.66,55.86,55.45,55.82,195737.0,52.0226,52.2095,51.8263,52.1721,195737.0
2019-10-04 11:00:00,55.82,55.96,55.63,55.69,186178.0,52.1721,52.303,51.9945,52.0506,186178.0
2019-10-04 11:30:00,55.7,55.77,55.58,55.62,119617.0,52.06,52.1254,51.9478,51.9852,119617.0
2019-10-04 12:00:00,55.62,55.67,55.45,55.46,115355.0,51.9852,52.0319,51.8263,51.8356,115355.0
2019-10-04 12:30:00,55.46,55.5,55.38,55.47,120572.0,51.8356,51.873,51.7609,51.845,120572.0
2019-10-04 13:00:00,55.47,55.59,55.44,55.59,113372.0,51.845,51.9572,51.817,51.9572,113372.0
2019-10-04 13:30:00,55.59,55.63,55.45,55.46,109774.0,51.9572,51.9945,51.8263,51.8356,109774.0
2019-10-04 14:00:00,55.47,55.63,55.43,55.58,123926.0,51.845,51.9945,51.8076,51.9478,123926.0
2019-10-04 14:30:00,55.58,55.62,55.51,55.6,133130.0,51.9478,51.9852,51.8824,51.9665,133130.0
2019-10-04 15:00:00,55.6,55.81,55.59,55.77,234152.0,51.9665,52.1628,51.9572,52.1254,234152.0
2019-10-04 15:30:00,55.78,56.05,55.75,55.97,803540.0,52.1347,52.3871,52.1067,52.3123,803540.0
2019-10-07 09:30:00,55.6,55.71,54.78,55.01,405572.0,51.9665,52.0693,51.2001,51.4151,405572.0
2019-10-07 10:00:00,55.04,55.21,54.84,55.17,433797.0,51.4431,51.602,51.2562,51.5646,433797.0
2019-10-07 10:30:00,55.16,55.51,55.08,55.23,386103.0,51.5553,51.8824,51.4805,51.6207,386103.0
2019-10-07 11:00:00,55.23,55.39,55.18,55.25,265692.0,51.6207,51.7702,51.5739,51.6394,265692.0
2019-10-07 11:30:00,55.28,55.46,55.25,55.33,389854.0,51.6674,51.8356,51.6394,51.7141,389854.0
2019-10-07 12:00:00,55.32,55.35,55.19,55.19,186478.0,51.7048,51.7328,51.5833,51.5833,186478.0
2019-10-07 12:30:00,55.19,55.25,55.14,55.16,125223.0,51.5833,51.6394,51.5366,51.5553,125223.0
2019-10-07 13:00:00,55.16,55.22,54.9,54.92,146414.0,51.5553,51.6113,51.3122,51.3309,146414.0
2019-10-07 13:30:00,54.92,55.49,54.91,55.25,433525.0,51.3309,51.8637,51.3216,51.6394,433525.0
2019-10-07 14:00:00,55.26,55.29,55.03,55.09,140001.0,51.6487,51.6768,51.4337,51.4898,140001.0
2019-10-07 14:30:00,55.08,55.08,54.86,54.97,145413.0,51.4805,51.4805,51.2749,51.3777,145413.0
2019-10-07 15:00:00,54.97,55.01,54.85,54.94,157088.0,51.3777,51.4151,51.2655,51.3496,157088.0
2019-10-07 15:30:00,54.94,55.12,54.88,54.94,682670.0,51.3496,51.5179,51.2936,51.3496,682670.0
2019-10-08 09:30:00,54.3,54.71,53.94,54.05,479190.0,50.7515,51.1347,50.415,50.5178,479190.0
2019-10-08 10:00:00,54.06,54.24,53.76,54.04,342956.0,50.5271,50.6954,50.2467,50.5084,342956.0
2019-10-08 10:30:00,54.05,54.25,53.87,54.2,299345.0,50.5178,50.7047,50.3496,50.658,299345.0
2019-10-08 11:00:00,54.2,54.2,53.81,53.82,219858.0,50.658,50.658,50.2935,50.3028,219858.0
2019-10-08 11:30:00,53.82,53.85,53.55,53.84,299277.0,50.3028,50.3309,50.0505,50.3215,299277.0
2019-10-08 12:00:00,53.83,53.89,53.7,53.86,173922.0,50.3122,50.3682,50.1907,50.3402,173922.0
2019-10-08 12:30:00,53.86,54.02,53.76,53.83,264610.0,50.3402,50.4898,50.2467,50.3122,264610.0
2019-10-08 13:00:00,53.83,53.85,53.72,53.8,120910.0,50.3122,50.3309,50.2094,50.2841,120910.0
2019-10-08 13:30:00,53.8,53.95,53.79,53.8,179850.0,50.2841,50.4243,50.2748,50.2841,179850.0
2019-10-08 14:00:00,53.8,53.82,53.68,53.7,203042.0,50.2841,50.3028,50.172,50.1907,203042.0
2019-10-08 14:30:00,53.7,54.03,53.61,53.75,418671.0,50.1907,50.4991,50.1065,50.2374,418671.0
2019-10-08 15:00:00,53.76,53.89,53.59,53.7,160103.0,50.2467,50.3682,50.0879,50.1907,160103.0
2019-10-08 15:30:00,53.71,53.76,53.38,53.47,775427.0,50.2,50.2467,49.8916,49.9757,775427.0
2019-10-09 09:30:00,53.82,54.22,53.73,53.8,278115.0,50.3028,50.6767,50.2187,50.2841,278115.0
2019-10-09 10:00:00,53.82,54.08,53.67,54.06,285726.0,50.3028,50.5458,50.1626,50.5271,285726.0
2019-10-09 10:30:00,54.05,54.1,53.83,53.9,184901.0,50.5178,50.5645,50.3122,50.3776,184901.0
2019-10-09 11:00:00,53.9,53.93,53.71,53.76,139764.0,50.3776,50.4056,50.2,50.2467,139764.0
2019-10-09 11:30:00,53.77,53.99,53.75,53.81,96413.0,50.2561,50.4617,50.2374,50.2935,96413.0
2019-10-09 12:00:00,53.82,53.99,53.82,53.84,118364.0,50.3028,50.4617,50.3028,50.3215,118364.0
2019-10-09 12:30:00,53.85,53.92,53.8,53.89,148912.0,50.3309,50.3963,50.2841,50.3682,148912.0
2019-10-09 13:00:00,53.91,54.0,53.75,53.81,127887.0,50.3869,50.4711,50.2374,50.2935,127887.0
2019-10-09 13:30:00,53.82,53.92,53.81,53.9,87343.0,50.3028,50.3963,50.2935,50.3776,87343.0
2019-10-09 14:00:00,53.88,53.91,53.81,53.85,126002.0,50.3589,50.3869,50.2935,50.3309,126002.0
2019-10-09 14:30:00,53.85,54.03,53.84,54.02,149283.0,50.3309,50.4991,50.3215,50.4898,149283.0
2019-10-09 15:00:00,54.01,54.18,53.99,54.18,162341.0,50.4804,50.6393,50.4617,50.6393,162341.0
2019-10-09 15:30:00,54.18,54.27,54.02,54.16,697496.0,50.6393,50.7234,50.4898,50.6206,697496.0
2019-10-10 09:30:00,54.08,55.5,54.04,55.31,481350.0,50.5458,51.873,50.5084,51.6954,481350.0
2019-10-10 10:00:00,55.3,55.41,55.09,55.2,335514.0,51.6861,51.7889,51.4898,51.5926,335514.0
2019-10-10 10:30:00,55.23,55.36,55.2,55.35,155394.0,51.6207,51.7422,51.5926,51.7328,155394.0
2019-10-10 11:00:00,55.36,55.57,55.33,55.43,203141.0,51.7422,51.9385,51.7141,51.8076,203141.0
2019-10-10 11:30:00,55.43,55.52,55.39,55.44,130271.0,51.8076,51.8917,51.7702,51.817,130271.0
2019-10-10 12:00:00,55.44,55.44,54.9,54.96,168141.0,51.817,51.817,51.3122,51.3683,168141.0
2019-10-10 12:30:00,54.95,54.95,54.75,54.88,140495.0,51.359,51.359,51.172,51.2936,140495.0
2019-10-10 13:00:00,54.89,54.9,54.73,54.76,147457.0,51.3029,51.3122,51.1534,51.1814,147457.0
2019-10-10 13:30:00,54.74,54.92,54.64,54.86,107794.0,51.1627,51.3309,51.0692,51.2749,107794.0
2019-10-10 14:00:00,54.86,54.86,54.53,54.57,154120.0,51.2749,51.2749,50.9664,51.0038,154120.0
2019-10-10 14:30:00,54.57,54.67,54.52,54.64,177126.0,51.0038,51.0973,50.9571,51.0692,177126.0
2019-10-10 15:00:00,54.64,54.89,54.59,54.88,124234.0,51.0692,51.3029,51.0225,51.2936,124234.0
2019-10-10 15:30:00,54.89,54.91,54.54,54.79,1144987.0,51.3029,51.3216,50.9758,51.2094,1144987.0
2019-10-11 09:30:00,55.82,57.05,55.75,56.96,1018874.0,52.1721,53.3217,52.1067,53.2376,1018874.0
2019-10-11 10:00:00,56.99,57.55,56.99,57.33,668920.0,53.2657,53.7891,53.2657,53.5834,668920.0
2019-10-11 10:30:00,57.35,57.48,57.24,57.27,267079.0,53.6021,53.7236,53.4993,53.5274,267079.0
2019-10-11 11:00:00,57.28,57.51,57.27,57.46,141184.0,53.5367,53.7517,53.5274,53.7049,141184.0
2019-10-11 11:30:00,57.46,57.67,57.27,57.54,472619.0,53.7049,53.9012,53.5274,53.7797,472619.0
2019-10-11 12:00:00,57.55,57.56,57.19,57.35,296135.0,53.7891,53.7984,53.4526,53.6021,296135.0
2019-10-11 12:30:00,57.34,57.49,56.94,57.47,172781.0,53.5928,53.733,53.2189,53.7143,172781.0
2019-10-11 13:00:00,57.47,57.78,57.47,57.66,226714.0,53.7143,54.004,53.7143,53.8919,226714.0
2019-10-11 13:30:00,57.68,57.92,57.6,57.88,244813.0,53.9106,54.1349,53.8358,54.0975,244813.0
2019-10-11 14:00:00,57.88,58.12,57.84,58.07,393167.0,54.0975,54.3218,54.0601,54.2751,393167.0
2019-10-11 14:30:00,58.07,58.11,57.9,58.01,425849.0,54.2751,54.3125,54.1162,54.219,425849.0
2019-10-11 15:00:00,57.99,58.05,57.92,58.02,314196.0,54.2003,54.2564,54.1349,54.2283,314196.0
2019-10-11 15:30:00,58.01,58.23,57.53,57.58,1095154.0,54.219,54.4246,53.7704,53.8171,1095154.0
2019-10-14 09:30:00,57.18,57.48,56.97,57.15,274231.0,53.4432,53.7236,53.247,53.4152,274231.0
2019-10-14 10:00:00,57.15,57.19,56.92,56.92,170753.0,53.4152,53.4526,53.2002,53.2002,170753.0
2019-10-14 10:30:00,56.94,57.1,56.92,57.1,109818.0,53.2189,53.3685,53.2002,53.3685,109818.0
2019-10-14 11:00:00,57.11,57.16,57.0,57.16,95530.0,53.3778,53.4246,53.275,53.4246,95530.0
2019-10-14 11:30:00,57.14,57.31,57.13,57.24,84923.0,53.4059,53.5647,53.3965,53.4993,84923.0
2019-10-14 12:00:00,57.22,57.37,57.2,57.23,131464.0,53.4806,53.6208,53.4619,53.49,131464.0
2019-10-14 12:30:00,57.22,57.26,57.18,57.2,60507.0,53.4806,53.518,53.4432,53.4619,60507.0
2019-10-14 13:00:00,57.18,57.27,57.17,57.24,53610.0,53.4432,53.5274,53.4339,53.4993,53610.0
2019-10-14 13:30:00,57.24,57.24,57.13,57.14,68258.0,53.4993,53.4993,53.3965,53.4059,68258.0
2019-10-14 14:00:00,57.15,57.18,57.08,57.13,80647.0,53.4152,53.4432,53.3498,53.3965,80647.0
2019-10-14 14:30:00,57.12,57.16,57.05,57.05,78055.0,53.3872,53.4246,53.3217,53.3217,78055.0
2019-10-14 15:00:00,57.04,57.11,57.0,57.11,126343.0,53.3124,53.3778,53.275,53.3778,126343.0
2019-10-14 15:30:00,57.11,57.13,56.94,57.01,378975.0,53.3778,53.3965,53.2189,53.2844,378975.0
2019-10-15 09:30:00,57.02,57.09,56.69,56.95,216479.0,53.2937,53.3591,52.9853,53.2283,216479.0
2019-10-15 10:00:00,56.95,57.19,56.8,57.15,126444.0,53.2283,53.4526,53.0881,53.4152,126444.0
2019-10-15 10:30:00,57.13,57.43,57.09,57.42,242246.0,53.3965,53.6769,53.3591,53.6676,242246.0
2019-10-15 11:00:00,57.43,57.55,57.33,57.53,182483.0,53.6769,53.7891,53.5834,53.7704,182483.0
2019-10-15 11:30:00,57.53,57.65,57.5,57.58,90453.0,53.7704,53.8825,53.7423,53.8171,90453.0
2019-10-15 12:00:00,57.59,57.6,57.35,57.37,99149.0,53.8265,53.8358,53.6021,53.6208,99149.0
2019-10-15 12:30:00,57.37,57.51,57.36,57.48,71302.0,53.6208,53.7517,53.6115,53.7236,71302.0
2019-10-15 13:00:00,57.49,57.55,57.47,57.53,92226.0,53.733,53.7891,53.7143,53.7704,92226.0
2019-10-15 13:30:00,57.53,57.54,57.47,57.48,67489.0,53.7704,53.7797,53.7143,53.7236,67489.0
2019-10-15 14:00:00,57.48,57.53,57.45,57.51,64922.0,53.7236,53.7704,53.6956,53.7517,64922.0
2019-10-15 14:30:00,57.51,57.53,57.31,57.34,85771.0,53.7517,53.7704,53.5647,53.5928,85771.0
2019-10-15 15:00:00,57.34,57.37,57.26,57.35,109988.0,53.5928,53.6208,53.518,53.6021,109988.0
2019-10-15 15:30:00,57.35,57.41,57.26,57.31,355238.0,53.6021,53.6582,53.518,53.5647,355238.0
2019-10-16 09:30:00,57.22,58.0,57.21,57.57,268961.0,53.4806,54.2097,53.4713,53.8078,268961.0
2019-10-16 10:00:00,57.57,57.93,57.47,57.91,196633.0,53.8078,54.1442,53.7143,54.1255,196633.0
2019-10-16 10:30:00,57.91,57.94,57.64,57.71,121215.0,54.1255,54.1536,53.8732,53.9386,121215.0
2019-10-16 11:00:00,57.71,57.74,57.52,57.58,127218.0,53.9386,53.9666,53.761,53.8171,127218.0
2019-10-16 11:30:00,57.57,57.64,57.46,57.49,92908.0,53.8078,53.8732,53.7049,53.733,92908.0
2019-10-16 12:00:00,57.5,57.55,57.45,57.48,56520.0,53.7423,53.7891,53.6956,53.7236,56520.0
2019-10-16 12:30:00,57.48,57.49,57.26,57.27,48894.0,53.7236,53.733,53.518,53.5274,48894.0
2019-10-16 13:00:00,57.27,57.3,57.2,57.25,142707.0,53.5274,53.5554,53.4619,53.5087,142707.0
2019-10-16 13:30:00,57.25,57.37,57.18,57.2,238782.0,53.5087,53.6208,53.4432,53.4619,238782.0
2019-10-16 14:00:00,57.21,57.3,57.18,57.28,69738.0,53.4713,53.5554,53.4432,53.5367,69738.0
2019-10-16 14:30:00,57.28,57.42,57.27,57.37,62051.0,53.5367,53.6676,53.5274,53.6208,62051.0
2019-10-16 15:00:00,57.37,57.43,57.31,57.37,74779.0,53.6208,53.6769,53.5647,53.6208,74779.0
2019-10-16 15:30:00,57.36,57.42,57.23,57.39,306975.0,53.6115,53.6676,53.49,53.6395,306975.0
2019-10-17 09:30:00,57.6,57.67,57.36,57.43,109389.0,53.8358,53.9012,53.6115,53.6769,109389.0
2019-10-17 10:00:00,57.44,57.74,57.39,57.64,75177.0,53.6863,53.9666,53.6395,53.8732,75177.0
2019-10-17 10:30:00,57.63,57.66,57.52,57.59,69314.0,53.8638,53.8919,53.761,53.8265,69314.0
2019-10-17 11:00:00,57.58,57.77,57.42,57.76,82859.0,53.8171,53.9947,53.6676,53.9853,82859.0
2019-10-17 11:30:00,57.76,57.76,57.51,57.59,112351.0,53.9853,53.9853,53.7517,53.8265,112351.0
2019-10-17 12:00:00,57.6,57.62,57.44,57.52,73621.0,53.8358,53.8545,53.6863,53.761,73621.0
2019-10-17 12:30:00,57.52,57.61,57.52,57.59,37963.0,53.761,53.8451,53.761,53.8265,37963.0
2019-10-17 13:00:00,57.58,57.6,57.5,57.59,36780.0,53.8171,53.8358,53.7423,53.8265,36780.0
2019-10-17 13:30:00,57.59,57.65,57.54,57.57,49876.0,53.8265,53.8825,53.7797,53.8078,49876.0
2019-10-17 14:00:00,57.56,57.57,57.48,57.54,44235.0,53.7984,53.8078,53.7236,53.7797,44235.0
2019-10-17 14:30:00,57.55,57.59,57.47,57.53,66035.0,53.7891,53.8265,53.7143,53.7704,66035.0
2019-10-17 15:00:00,57.53,57.56,57.44,57.46,63290.0,53.7704,53.7984,53.6863,53.7049,63290.0
2019-10-17 15:30:00,57.46,57.5,57.35,57.35,275027.0,53.7049,53.7423,53.6021,53.6021,275027.0
2019-10-18 09:30:00,57.16,57.67,57.03,57.57,220390.0,53.4246,53.9012,53.303,53.8078,220390.0
2019-10-18 10:00:00,57.57,57.75,57.49,57.62,124242.0,53.8078,53.976,53.733,53.8545,124242.0
2019-10-18 10:30:00,57.61,57.61,57.38,57.48,76821.0,53.8451,53.8451,53.6302,53.7236,76821.0
2019-10-18 11:00:00,57.47,57.63,57.4,57.57,74997.0,53.7143,53.8638,53.6489,53.8078,74997.0
2019-10-18 11:30:00,57.57,57.58,57.4,57.43,80545.0,53.8078,53.8171,53.6489,53.6769,80545.0
2019-10-18 12:00:00,57.42,57.5,57.2,57.31,129929.0,53.6676,53.7423,53.4619,53.5647,129929.0
2019-10-18 12:30:00,57.3,57.58,57.28,57.51,139381.0,53.5554,53.8171,53.5367,53.7517,139381.0
2019-10-18 13:00:00,57.51,57.59,57.5,57.55,67126.0,53.7517,53.8265,53.7423,53.7891,67126.0
2019-10-18 13:30:00,57.55,57.65,57.54,57.63,54186.0,53.7891,53.8825,53.7797,53.8638,54186.0
2019-10-18 14:00:00,57.63,57.7,57.57,57.7,79694.0,53.8638,53.9293,53.8078,53.9293,79694.0
2019-10-18 14:30:00,57.7,57.75,57.63,57.67,100917.0,53.9293,53.976,53.8638,53.9012,100917.0
2019-10-18 15:00:00,57.68,57.73,57.56,57.56,109586.0,53.9106,53.9573,53.7984,53.7984,109586.0
2019-10-18 15:30:00,57.56,57.63,57.4,57.43,399505.0,53.7984,53.8638,53.6489,53.6769,399505.0
2019-10-21 09:30:00,58.0,58.4,57.84,58.04,741997.0,54.2097,54.5835,54.0601,54.247,741997.0
2019-10-21 10:00:00,58.03,58.09,57.73,57.81,145726.0,54.2377,54.2938,53.9573,54.0321,145726.0
2019-10-21 10:30:00,57.82,57.82,57.68,57.79,183211.0,54.0414,54.0414,53.9106,54.0134,183211.0
2019-10-21 11:00:00,57.8,58.2,57.78,58.16,243879.0,54.0227,54.3966,54.004,54.3592,243879.0
2019-10-21 11:30:00,58.16,58.17,58.0,58.03,139734.0,54.3592,54.3685,54.2097,54.2377,139734.0
2019-10-21 12:00:00,58.03,58.04,57.97,58.02,92980.0,54.2377,54.247,54.1816,54.2283,92980.0
2019-10-21 12:30:00,58.02,58.02,57.87,57.95,93736.0,54.2283,54.2283,54.0882,54.1629,93736.0
2019-10-21 13:00:00,57.95,57.96,57.73,57.74,70750.0,54.1629,54.1723,53.9573,53.9666,70750.0
2019-10-21 13:30:00,57.74,57.76,57.64,57.68,120581.0,53.9666,53.9853,53.8732,53.9106,120581.0
2019-10-21 14:00:00,57.67,57.85,57.66,57.85,71922.0,53.9012,54.0695,53.8919,54.0695,71922.0
2019-10-21 14:30:00,57.85,57.89,57.65,57.86,123835.0,54.0695,54.1068,53.8825,54.0788,123835.0
2019-10-21 15:00:00,57.86,57.94,57.84,57.9,83566.0,54.0788,54.1536,54.0601,54.1162,83566.0
2019-10-21 15:30:00,57.9,58.02,57.84,57.94,475644.0,54.1162,54.2283,54.0601,54.1536,475644.0
2019-10-22 09:30:00,58.31,58.65,58.05,58.22,227315.0,54.4994,54.8172,54.2564,54.4153,227315.0
2019-10-22 10:00:00,58.24,58.36,58.15,58.36,93885.0,54.434,54.5461,54.3499,54.5461,93885.0
2019-10-22 10:30:00,58.36,58.44,58.27,58.41,82356.0,54.5461,54.6209,54.462,54.5929,82356.0
2019-10-22 11:00:00,58.41,58.59,58.4,58.56,145847.0,54.5929,54.7611,54.5835,54.7331,145847.0
2019-10-22 11:30:00,58.56,58.65,58.53,58.61,99608.0,54.7331,54.8172,54.705,54.7798,99608.0
2019-10-22 12:00:00,58.61,58.84,58.59,58.84,89442.0,54.7798,54.9948,54.7611,54.9948,89442.0
2019-10-22 12:30:00,58.84,58.87,58.72,58.76,177701.0,54.9948,55.0228,54.8826,54.92,177701.0
2019-10-22 13:00:00,58.75,58.81,58.69,58.72,92576.0,54.9106,54.9667,54.8546,54.8826,92576.0
2019-10-22 13:30:00,58.72,58.89,58.71,58.88,144235.0,54.8826,55.0415,54.8733,55.0321,144235.0
2019-10-22 14:00:00,58.87,59.02,58.85,58.97,121922.0,55.0228,55.163,55.0041,55.1163,121922.0
2019-10-22 14:30:00,58.98,59.01,58.57,58.66,127965.0,55.1256,55.1537,54.7424,54.8265,127965.0
2019-10-22 15:00:00,58.68,58.68,58.5,58.62,99534.0,54.8452,54.8452,54.677,54.7891,99534.0
2019-10-22 15:30:00,58.61,58.65,58.38,58.58,485398.0,54.7798,54.8172,54.5648,54.7518,485398.0
2019-10-23 09:30:00,58.51,59.08,58.18,59.04,256944.0,54.6863,55.2191,54.3779,55.1817,256944.0
2019-10-23 10:00:00,59.02,59.12,58.72,58.83,344462.0,55.163,55.2565,54.8826,54.9854,344462.0
2019-10-23 10:30:00,58.84,59.01,58.76,58.99,156345.0,54.9948,55.1537,54.92,55.135,156345.0
2019-10-23 11:00:00,59.0,59.13,58.83,58.98,374900.0,55.1443,55.2658,54.9854,55.1256,374900.0
2019-10-23 11:30:00,59.0,59.14,58.92,59.13,106652.0,55.1443,55.2752,55.0695,55.2658,106652.0
2019-10-23 12:00:00,59.13,59.19,59.0,59.12,192327.0,55.2658,55.3219,55.1443,55.2565,192327.0
2019-10-23 12:30:00,59.12,59.19,59.08,59.15,183877.0,55.2565,55.3219,55.2191,55.2845,183877.0
2019-10-23 13:00:00,59.15,59.26,59.14,59.22,115883.0,55.2845,55.3873,55.2752,55.3499,115883.0
2019-10-23 13:30:00,59.22,59.24,59.0,59.02,126601.0,55.3499,55.3686,55.1443,55.163,126601.0
2019-10-23 14:00:00,59.02,59.11,59.0,59.05,108578.0,55.163,55.2471,55.1443,55.191,108578.0
2019-10-23 14:30:00,59.05,59.08,59.01,59.02,154858.0,55.191,55.2191,55.1537,55.163,154858.0
2019-10-23 15:00:00,59.01,59.04,58.95,59.0,194234.0,55.1537,55.1817,55.0976,55.1443,194234.0
2019-10-23 15:30:00,59.0,59.29,58.95,59.19,558881.0,55.1443,55.4154,55.0976,55.3219,558881.0
2019-10-24 09:30:00,59.66,61.47,59.5,61.2,1135669.0,55.7612,57.4529,55.6116,57.2005,1135669.0
2019-10-24 10:00:00,61.2,61.69,61.14,61.6,744205.0,57.2005,57.6585,57.1445,57.5744,744205.0
2019-10-24 10:30:00,61.59,61.82,61.45,61.71,575171.0,57.565,57.78,57.4342,57.6772,575171.0
2019-10-24 11:00:00,61.72,61.84,61.12,61.23,338323.0,57.6866,57.7987,57.1258,57.2286,338323.0
2019-10-24 11:30:00,61.23,61.24,60.54,60.66,235099.0,57.2286,57.2379,56.5837,56.6958,235099.0
2019-10-24 12:00:00,60.67,60.75,60.37,60.46,220274.0,56.7052,56.7799,56.4248,56.5089,220274.0
2019-10-24 12:30:00,60.46,61.06,60.43,60.91,856470.0,56.5089,57.0697,56.4809,56.9295,856470.0
2019-10-24 13:00:00,60.9,60.91,60.64,60.82,277054.0,56.9201,56.9295,56.6771,56.8454,277054.0
2019-10-24 13:30:00,60.82,61.1,60.73,61.06,197742.0,56.8454,57.1071,56.7612,57.0697,197742.0
2019-10-24 14:00:00,61.05,61.37,60.95,61.34,175160.0,57.0603,57.3594,56.9669,57.3314,175160.0
2019-10-24 14:30:00,61.35,61.45,61.17,61.23,253298.0,57.3407,57.4342,57.1725,57.2286,253298.0
2019-10-24 15:00:00,61.22,61.24,60.88,60.97,326724.0,57.2192,57.2379,56.9014,56.9856,326724.0
2019-10-24 15:30:00,60.97,61.23,60.92,61.16,660042.0,56.9856,57.2286,56.9388,57.1631,660042.0
2019-10-25 09:30:00,60.64,61.11,60.51,60.62,282488.0,56.6771,57.1164,56.5556,56.6584,282488.0
2019-10-25 10:00:00,60.61,60.87,60.51,60.87,260985.0,56.6491,56.8921,56.5556,56.8921,260985.0
2019-10-25 10:30:00,60.87,60.98,60.81,60.96,118902.0,56.8921,56.9949,56.836,56.9762,118902.0
2019-10-25 11:00:00,60.98,61.53,60.98,61.52,172963.0,56.9949,57.509,56.9949,57.4996,172963.0
2019-10-25 11:30:00,61.53,61.58,61.39,61.45,186473.0,57.509,57.5557,57.3781,57.4342,186473.0
2019-10-25 12:00:00,61.45,61.62,61.41,61.53,283240.0,57.4342,57.5931,57.3968,57.509,283240.0
2019-10-25 12:30:00,61.53,61.53,61.35,61.42,141750.0,57.509,57.509,57.3407,57.4062,141750.0
2019-10-25 13:00:00,61.42,61.44,61.12,61.12,112016.0,57.4062,57.4248,57.1258,57.1258,112016.0
2019-10-25 13:30:00,61.13,61.13,60.96,61.07,126371.0,57.1351,57.1351,56.9762,57.079,126371.0
2019-10-25 14:00:00,61.07,61.09,60.85,61.0,140328.0,57.079,57.0977,56.8734,57.0136,140328.0
2019-10-25 14:30:00,61.0,61.13,60.96,61.1,81218.0,57.0136,57.1351,56.9762,57.1071,81218.0
2019-10-25 15:00:00,61.1,61.16,61.04,61.09,147459.0,57.1071,57.1631,57.051,57.0977,147459.0
2019-10-25 15:30:00,61.09,61.3,61.09,61.22,363953.0,57.0977,57.294,57.0977,57.2192,363953.0
2019-10-28 09:30:00,61.48,62.19,61.48,62.13,294771.0,57.4622,58.1258,57.4622,58.0698,294771.0
2019-10-28 10:00:00,62.15,62.21,61.99,62.04,97426.0,58.0885,58.1445,57.9389,57.9856,97426.0
2019-10-28 10:30:00,62.04,62.13,62.01,62.11,152151.0,57.9856,58.0698,57.9576,58.0511,152151.0
2019-10-28 11:00:00,62.12,62.43,62.08,62.43,190423.0,58.0604,58.3502,58.023,58.3502,190423.0
2019-10-28 11:30:00,62.42,62.44,62.17,62.37,126482.0,58.3408,58.3595,58.1071,58.2941,126482.0
2019-10-28 12:00:00,62.37,62.44,62.33,62.41,171409.0,58.2941,58.3595,58.2567,58.3315,171409.0
2019-10-28 12:30:00,62.4,62.48,62.4,62.42,84166.0,58.3221,58.3969,58.3221,58.3408,84166.0
2019-10-28 13:00:00,62.42,62.78,62.42,62.61,196899.0,58.3408,58.6773,58.3408,58.5184,196899.0
2019-10-28 13:30:00,62.6,62.64,62.48,62.59,117544.0,58.509,58.5464,58.3969,58.4997,117544.0
2019-10-28 14:00:00,62.59,62.66,62.52,62.65,144899.0,58.4997,58.5651,58.4343,58.5558,144899.0
2019-10-28 14:30:00,62.66,62.67,62.52,62.59,131419.0,58.5651,58.5745,58.4343,58.4997,131419.0
2019-10-28 15:00:00,62.6,62.65,62.55,62.61,143400.0,58.509,58.5558,58.4623,58.5184,143400.0
2019-10-28 15:30:00,62.6,62.62,62.38,62.42,491119.0,58.509,58.5277,58.3034,58.3408,491119.0
2019-10-29 09:30:00,62.17,62.27,61.89,62.05,202257.0,58.1071,58.2006,57.8454,57.995,202257.0
2019-10-29 10:00:00,62.04,62.06,61.64,61.79,147385.0,57.9856,58.0043,57.6118,57.752,147385.0
2019-10-29 10:30:00,61.79,62.05,61.78,61.99,115537.0,57.752,57.995,57.7426,57.9389,115537.0
2019-10-29 11:00:00,61.99,62.09,61.74,61.76,114885.0,57.9389,58.0324,57.7052,57.7239,114885.0
2019-10-29 11:30:00,61.76,61.76,61.44,61.51,117055.0,57.7239,57.7239,57.4248,57.4903,117055.0
2019-10-29 12:00:00,61.49,61.89,61.39,61.86,196201.0,57.4716,57.8454,57.3781,57.8174,196201.0
2019-10-29 12:30:00,61.87,61.93,61.83,61.86,99366.0,57.8267,57.8828,57.7894,57.8174,99366.0
2019-10-29 13:00:00,61.86,61.98,61.86,61.97,133538.0,57.8174,57.9296,57.8174,57.9202,133538.0
2019-10-29 13:30:00,61.97,61.99,61.91,61.96,83408.0,57.9202,57.9389,57.8641,57.9109,83408.0
2019-10-29 14:00:00,61.97,62.05,61.94,62.04,118836.0,57.9202,57.995,57.8922,57.9856,118836.0
2019-10-29 14:30:00,62.05,62.08,62.0,62.03,107105.0,57.995,58.023,57.9483,57.9763,107105.0
2019-10-29 15:00:00,62.03,62.1,62.02,62.1,135385.0,57.9763,58.0417,57.9669,58.0417,135385.0
2019-10-29 15:30:00,62.1,62.19,62.01,62.02,554007.0,58.0417,58.1258,57.9576,57.9669,554007.0
2019-10-30 09:30:00,62.0,62.36,61.82,62.12,157640.0,57.9483,58.2847,57.78,58.0604,157640.0
2019-10-30 10:00:00,62.11,62.28,61.79,62.21,182140.0,58.0511,58.21,57.752,58.1445,182140.0
2019-10-30 10:30:00,62.21,62.21,61.88,61.95,75020.0,58.1445,58.1445,57.8361,57.9015,75020.0
2019-10-30 11:00:00,61.96,61.96,61.66,61.76,94446.0,57.9109,57.9109,57.6305,57.7239,94446.0
2019-10-30 11:30:00,61.76,61.82,61.66,61.78,51354.0,57.7239,57.78,57.6305,57.7426,51354.0
2019-10-30 12:00:00,61.77,61.9,61.73,61.9,62571.0,57.7333,57.8548,57.6959,57.8548,62571.0
2019-10-30 12:30:00,61.9,62.0,61.87,62.0,60410.0,57.8548,57.9483,57.8267,57.9483,60410.0
2019-10-30 13:00:00,62.0,62.16,61.94,62.14,63098.0,57.9483,58.0978,57.8922,58.0791,63098.0
2019-10-30 13:30:00,62.14,62.21,62.0,62.0,92477.0,58.0791,58.1445,57.9483,57.9483,92477.0
2019-10-30 14:00:00,61.98,62.29,61.86,62.27,78944.0,57.9296,58.2193,57.8174,58.2006,78944.0
2019-10-30 14:30:00,62.27,62.41,62.11,62.39,103894.0,58.2006,58.3315,58.0511,58.3128,103894.0
2019-10-30 15:00:00,62.41,62.6,62.4,62.56,154400.0,58.3315,58.509,58.3221,58.4717,154400.0
2019-10-30 15:30:00,62.55,62.59,62.38,62.55,345841.0,58.4623,58.4997,58.3034,58.4623,345841.0
2019-10-31 09:30:00,62.27,62.5,61.89,62.04,167672.0,58.2006,58.4156,57.8454,57.9856,167672.0
2019-10-31 10:00:00,62.03,62.03,61.59,61.81,167807.0,57.9763,57.9763,57.565,57.7707,167807.0
2019-10-31 10:30:00,61.8,61.81,61.54,61.7,163283.0,57.7613,57.7707,57.5183,57.6679,163283.0
2019-10-31 11:00:00,61.69,61.86,61.67,61.81,85330.0,57.6585,57.8174,57.6398,57.7707,85330.0
2019-10-31 11:30:00,61.81,61.93,61.73,61.8,74307.0,57.7707,57.8828,57.6959,57.7613,74307.0
2019-10-31 12:00:00,61.8,61.85,61.63,61.65,94648.0,57.7613,57.8081,57.6024,57.6211,94648.0
2019-10-31 12:30:00,61.65,61.8,61.57,61.62,106634.0,57.6211,57.7613,57.5464,57.5931,106634.0
2019-10-31 13:00:00,61.63,61.86,61.58,61.85,71932.0,57.6024,57.8174,57.5557,57.8081,71932.0
2019-10-31 13:30:00,61.86,61.86,61.67,61.76,49579.0,57.8174,57.8174,57.6398,57.7239,49579.0
2019-10-31 14:00:00,61.76,61.81,61.69,61.74,89784.0,57.7239,57.7707,57.6585,57.7052,89784.0
2019-10-31 14:30:00,61.73,61.79,61.57,61.6,106391.0,57.6959,57.752,57.5464,57.5744,106391.0
2019-10-31 15:00:00,61.6,61.61,61.44,61.5,189509.0,57.5744,57.5837,57.4248,57.4809,189509.0
2019-10-31 15:30:00,61.5,61.89,61.48,61.87,443502.0,57.4809,57.8454,57.4622,57.8267,443502.0
2019-11-01 09:30:00,62.34,62.47,61.93,62.23,155600.0,58.266,58.3875,57.8828,58.1632,155600.0
2019-11-01 10:00:00,62.22,62.57,62.16,62.23,171370.0,58.1539,58.481,58.0978,58.1632,171370.0
2019-11-01 10:30:00,62.23,62.7,62.2,62.49,149980.0,58.1632,58.6025,58.1352,58.4062,149980.0
2019-11-01 11:00:00,62.5,62.7,62.4,62.54,134535.0,58.4156,58.6025,58.3221,58.453,134535.0
2019-11-01 11:30:00,62.54,62.83,62.54,62.76,292130.0,58.453,58.724,58.453,58.6586,292130.0
2019-11-01 12:00:00,62.77,62.8,62.55,62.56,133884.0,58.6679,58.696,58.4623,58.4717,133884.0
2019-11-01 12:30:00,62.55,62.74,62.55,62.71,63248.0,58.4623,58.6399,58.4623,58.6119,63248.0
2019-11-01 13:00:00,62.7,62.85,62.69,62.78,98500.0,58.6025,58.7427,58.5932,58.6773,98500.0
2019-11-01 13:30:00,62.78,62.95,62.77,62.9,175739.0,58.6773,58.8362,58.6679,58.7894,175739.0
2019-11-01 14:00:00,62.9,62.92,62.81,62.83,74503.0,58.7894,58.8081,58.7053,58.724,74503.0
2019-11-01 14:30:00,62.84,62.92,62.78,62.88,108378.0,58.7334,58.8081,58.6773,58.7707,108378.0
2019-11-01 15:00:00,62.88,62.91,62.78,62.84,130321.0,58.7707,58.7988,58.6773,58.7334,130321.0
2019-11-01 15:30:00,62.84,63.07,62.81,63.05,598115.0,58.7334,58.9483,58.7053,58.9296,598115.0
2019-11-04 09:30:00,63.73,64.2,63.58,63.88,563282.0,59.5652,60.0045,59.425,59.7054,563282.0
2019-11-04 10:00:00,63.88,63.88,63.58,63.77,187448.0,59.7054,59.7054,59.425,59.6026,187448.0
2019-11-04 10:30:00,63.78,63.92,63.65,63.76,215753.0,59.6119,59.7428,59.4904,59.5932,215753.0
2019-11-04 11:00:00,63.75,63.9,63.68,63.71,125625.0,59.5839,59.7241,59.5185,59.5465,125625.0
2019-11-04 11:30:00,63.71,63.71,63.52,63.53,104618.0,59.5465,59.5465,59.3689,59.3783,104618.0
2019-11-04 12:00:00,63.53,63.59,63.4,63.43,135260.0,59.3783,59.4343,59.2568,59.2848,135260.0
2019-11-04 12:30:00,63.42,63.54,63.39,63.52,61521.0,59.2755,59.3876,59.2474,59.3689,61521.0
2019-11-04 13:00:00,63.53,63.68,63.48,63.62,149879.0,59.3783,59.5185,59.3315,59.4624,149879.0
2019-11-04 13:30:00,63.63,63.87,63.61,63.86,153378.0,59.4717,59.696,59.453,59.6867,153378.0
2019-11-04 14:00:00,63.86,63.98,63.8,63.95,150450.0,59.6867,59.7989,59.6306,59.7708,150450.0
2019-11-04 14:30:00,63.96,63.99,63.88,63.95,146380.0,59.7802,59.8082,59.7054,59.7708,146380.0
2019-11-04 15:00:00,63.95,63.96,63.81,63.84,144226.0,59.7708,59.7802,59.64,59.668,144226.0
2019-11-04 15:30:00,63.84,64.18,63.83,64.07,789543.0,59.668,59.9858,59.6587,59.883,789543.0
2019-11-05 09:30:00,64.22,64.56,64.2,64.43,326760.0,60.0232,60.341,60.0045,60.2195,326760.0
2019-11-05 10:00:00,64.45,64.76,64.05,64.07,246246.0,60.2381,60.5279,59.8643,59.883,246246.0
2019-11-05 10:30:00,64.09,64.33,64.03,64.25,216971.0,59.9017,60.126,59.8456,60.0512,216971.0
2019-11-05 11:00:00,64.26,64.39,63.9,63.99,427571.0,60.0606,60.1821,59.7241,59.8082,427571.0
2019-11-05 11:30:00,63.99,64.09,63.91,64.01,142245.0,59.8082,59.9017,59.7334,59.8269,142245.0
2019-11-05 12:00:00,64.02,64.03,63.69,63.7,414410.0,59.8362,59.8456,59.5278,59.5372,414410.0
2019-11-05 12:30:00,63.7,63.79,63.68,63.74,80475.0,59.5372,59.6213,59.5185,59.5745,80475.0
2019-11-05 13:00:00,63.75,63.77,63.64,63.69,146495.0,59.5839,59.6026,59.4811,59.5278,146495.0
2019-11-05 13:30:00,63.68,63.76,63.67,63.71,126835.0,59.5185,59.5932,59.5091,59.5465,126835.0
2019-11-05 14:00:00,63.72,63.84,63.66,63.81,110956.0,59.5559,59.668,59.4998,59.64,110956.0
2019-11-05 14:30:00,63.8,63.89,63.73,63.77,134162.0,59.6306,59.7147,59.5652,59.6026,134162.0
2019-11-05 15:00:00,63.77,63.86,63.74,63.75,114070.0,59.6026,59.6867,59.5745,59.5839,114070.0
2019-11-05 15:30:00,63.75,63.85,63.69,63.74,505190.0,59.5839,59.6774,59.5278,59.5745,505190.0
2019-11-06 09:30:00,63.73,63.77,62.75,63.52,322587.0,59.5652,59.6026,58.6492,59.3689,322587.0
2019-11-06 10:00:00,63.51,63.63,63.17,63.28,187477.0,59.3596,59.4717,59.0418,59.1446,187477.0
2019-11-06 10:30:00,63.26,63.29,63.0,63.04,148949.0,59.1259,59.154,58.8829,58.9203,148949.0
2019-11-06 11:00:00,63.07,63.29,63.03,63.29,94296.0,58.9483,59.154,58.9109,59.154,94296.0
2019-11-06 11:30:00,63.29,63.41,62.71,62.96,169079.0,59.154,59.2661,58.6119,58.8455,169079.0
2019-11-06 12:00:00,62.98,63.14,62.98,63.01,67136.0,58.8642,59.0138,58.8642,58.8922,67136.0
2019-11-06 12:30:00,63.01,63.04,62.83,62.96,170690.0,58.8922,58.9203,58.724,58.8455,170690.0
2019-11-06 13:00:00,62.97,63.18,62.91,63.17,108978.0,58.8549,59.0511,58.7988,59.0418,108978.0
2019-11-06 13:30:00,63.19,63.41,63.15,63.37,61654.0,59.0605,59.2661,59.0231,59.2287,61654.0
2019-11-06 14:00:00,63.37,63.39,63.13,63.38,115826.0,59.2287,59.2474,59.0044,59.2381,115826.0
2019-11-06 14:30:00,63.4,63.41,63.27,63.28,118068.0,59.2568,59.2661,59.1353,59.1446,118068.0
2019-11-06 15:00:00,63.28,63.32,63.24,63.3,71200.0,59.1446,59.182,59.1072,59.1633,71200.0
2019-11-06 15:30:00,63.29,63.36,63.1,63.15,429072.0,59.154,59.2194,58.9764,59.0231,429072.0
2019-11-07 09:30:00,63.91,64.35,63.84,64.03,235706.0,59.7334,60.1447,59.668,59.8456,235706.0
2019-11-07 10:00:00,64.05,64.1,63.86,64.09,103511.0,59.8643,59.911,59.6867,59.9017,103511.0
2019-11-07 10:30:00,64.08,64.17,63.95,63.99,95916.0,59.8923,59.9764,59.7708,59.8082,95916.0
2019-11-07 11:00:00,64.01,64.03,63.91,63.96,50493.0,59.8269,59.8456,59.7334,59.7802,50493.0
2019-11-07 11:30:00,63.97,63.97,63.64,63.9,125763.0,59.7895,59.7895,59.4811,59.7241,125763.0
2019-11-07 12:00:00,63.89,64.02,63.79,63.99,94067.0,59.7147,59.8362,59.6213,59.8082,94067.0
2019-11-07 12:30:00,63.99,64.02,63.9,63.98,97463.0,59.8082,59.8362,59.7241,59.7989,97463.0
2019-11-07 13:00:00,63.98,64.19,63.96,64.09,90308.0,59.7989,59.9951,59.7802,59.9017,90308.0
2019-11-07 13:30:00,64.08,64.09,63.94,64.02,127727.0,59.8923,59.9017,59.7615,59.8362,127727.0
2019-11-07 14:00:00,64.02,64.11,63.98,64.03,62884.0,59.8362,59.9204,59.7989,59.8456,62884.0
2019-11-07 14:30:00,64.03,64.1,63.77,64.01,185067.0,59.8456,59.911,59.6026,59.8269,185067.0
2019-11-07 15:00:00,64.04,64.08,63.81,63.96,83220.0,59.8549,59.8923,59.64,59.7802,83220.0
2019-11-07 15:30:00,63.95,64.01,63.72,63.82,278336.0,59.7708,59.8269,59.5559,59.6493,278336.0
2019-11-08 09:30:00,63.75,63.8,63.26,63.36,133222.0,59.5839,59.6306,59.1259,59.2194,133222.0
2019-11-08 10:00:00,63.36,63.69,63.29,63.54,163200.0,59.2194,59.5278,59.154,59.3876,163200.0
2019-11-08 10:30:00,63.56,63.86,63.49,63.66,242564.0,59.4063,59.6867,59.3409,59.4998,242564.0
2019-11-08 11:00:00,63.66,63.77,63.62,63.71,55597.0,59.4998,59.6026,59.4624,59.5465,55597.0
2019-11-08 11:30:00,63.71,63.95,63.7,63.86,120256.0,59.5465,59.7708,59.5372,59.6867,120256.0
2019-11-08 12:00:00,63.86,63.98,63.75,63.82,87662.0,59.6867,59.7989,59.5839,59.6493,87662.0
2019-11-08 12:30:00,63.81,63.88,63.79,63.86,38909.0,59.64,59.7054,59.6213,59.6867,38909.0
2019-11-08 13:00:00,63.86,63.87,63.76,63.82,36870.0,59.6867,59.696,59.5932,59.6493,36870.0
2019-11-08 13:30:00,63.81,63.81,63.7,63.73,53947.0,59.64,59.64,59.5372,59.5652,53947.0
2019-11-08 14:00:00,63.74,63.76,63.68,63.72,119671.0,59.5745,59.5932,59.5185,59.5559,119671.0
2019-11-08 14:30:00,63.72,63.75,63.66,63.71,102157.0,59.5559,59.5839,59.4998,59.5465,102157.0
2019-11-08 15:00:00,63.71,63.88,63.69,63.88,143634.0,59.5465,59.7054,59.5278,59.7054,143634.0
2019-11-08 15:30:00,63.87,64.07,63.77,64.06,368659.0,59.696,59.883,59.6026,59.8736,368659.0
2019-11-11 09:30:00,63.09,63.33,62.87,63.18,191103.0,58.967,59.1913,58.7614,59.0511,191103.0
2019-11-11 10:00:00,63.21,63.21,62.94,63.07,92532.0,59.0792,59.0792,58.8268,58.9483,92532.0
2019-11-11 10:30:00,63.09,63.14,62.88,62.9,227344.0,58.967,59.0138,58.7707,58.7894,227344.0
2019-11-11 11:00:00,62.9,62.91,62.52,62.52,241101.0,58.7894,58.7988,58.4343,58.4343,241101.0
2019-11-11 11:30:00,62.51,62.88,62.51,62.88,143727.0,58.4249,58.7707,58.4249,58.7707,143727.0
2019-11-11 12:00:00,62.87,62.98,62.84,62.93,102333.0,58.7614,58.8642,58.7334,58.8175,102333.0
2019-11-11 12:30:00,62.94,63.02,62.92,62.95,80277.0,58.8268,58.9016,58.8081,58.8362,80277.0
2019-11-11 13:00:00,62.95,63.05,62.91,63.03,181966.0,58.8362,58.9296,58.7988,58.9109,181966.0
2019-11-11 13:30:00,63.03,63.15,62.99,63.03,157819.0,58.9109,59.0231,58.8736,58.9109,157819.0
2019-11-11 14:00:00,63.03,63.17,62.96,63.17,112038.0,58.9109,59.0418,58.8455,59.0418,112038.0
2019-11-11 14:30:00,63.16,63.31,63.15,63.27,159100.0,59.0324,59.1726,59.0231,59.1353,159100.0
2019-11-11 15:00:00,63.27,63.31,63.14,63.17,118258.0,59.1353,59.1726,59.0138,59.0418,118258.0
2019-11-11 15:30:00,63.17,63.19,62.96,63.11,497530.0,59.0418,59.0605,58.8455,58.9857,497530.0
2019-11-12 09:30:00,63.13,63.33,63.01,63.02,149965.0,59.0044,59.1913,58.8922,58.9016,149965.0
2019-11-12 10:00:00,63.03,63.07,62.77,62.93,136799.0,58.9109,58.9483,58.6679,58.8175,136799.0
2019-11-12 10:30:00,62.95,63.07,62.89,62.95,264923.0,58.8362,58.9483,58.7801,58.8362,264923.0
2019-11-12 11:00:00,62.95,63.05,62.9,62.9,198685.0,58.8362,58.9296,58.7894,58.7894,198685.0
2019-11-12 11:30:00,62.91,63.0,62.71,62.74,123145.0,58.7988,58.8829,58.6119,58.6399,123145.0
2019-11-12 12:00:00,62.76,62.81,62.65,62.73,116622.0,58.6586,58.7053,58.5558,58.6305,116622.0
2019-11-12 12:30:00,62.72,62.86,62.71,62.79,63481.0,58.6212,58.7521,58.6119,58.6866,63481.0
2019-11-12 13:00:00,62.79,62.87,62.69,62.69,63446.0,58.6866,58.7614,58.5932,58.5932,63446.0
2019-11-12 13:30:00,62.69,62.7,62.56,62.62,52274.0,58.5932,58.6025,58.4717,58.5277,52274.0
2019-11-12 14:00:00,62.63,62.63,62.36,62.38,68335.0,58.5371,58.5371,58.2847,58.3034,68335.0
2019-11-12 14:30:00,62.39,62.42,62.21,62.27,88301.0,58.3128,58.3408,58.1445,58.2006,88301.0
2019-11-12 15:00:00,62.26,62.37,62.23,62.37,146551.0,58.1913,58.2941,58.1632,58.2941,146551.0
2019-11-12 15:30:00,62.37,62.51,62.37,62.49,356458.0,58.2941,58.4249,58.2941,58.4062,356458.0
2019-11-13 09:30:00,62.22,62.41,62.0,62.29,103305.0,58.1539,58.3315,57.9483,58.2193,103305.0
2019-11-13 10:00:00,62.26,62.29,62.05,62.18,61215.0,58.1913,58.2193,57.995,58.1165,61215.0
2019-11-13 10:30:00,62.18,62.22,62.02,62.12,67991.0,58.1165,58.1539,57.9669,58.0604,67991.0
2019-11-13 11:00:00,62.12,62.23,62.04,62.18,55874.0,58.0604,58.1632,57.9856,58.1165,55874.0
2019-11-13 11:30:00,62.17,62.4,62.17,62.35,63923.0,58.1071,58.3221,58.1071,58.2754,63923.0
2019-11-13 12:00:00,62.35,62.43,62.24,62.36,186673.0,58.2754,58.3502,58.1726,58.2847,186673.0
2019-11-13 12:30:00,62.36,62.42,62.32,62.36,165320.0,58.2847,58.3408,58.2473,58.2847,165320.0
2019-11-13 13:00:00,62.37,62.38,62.33,62.37,74218.0,58.2941,58.3034,58.2567,58.2941,74218.0
2019-11-13 13:30:00,62.37,62.55,62.07,62.15,188006.0,58.2941,58.4623,58.0137,58.0885,188006.0
2019-11-13 14:00:00,62.16,62.2,62.04,62.13,52164.0,58.0978,58.1352,57.9856,58.0698,52164.0
2019-11-13 14:30:00,62.13,62.14,62.01,62.12,149373.0,58.0698,58.0791,57.9576,58.0604,149373.0
2019-11-13 15:00:00,62.13,62.21,62.1,62.1,154604.0,58.0698,58.1445,58.0417,58.0417,154604.0
2019-11-13 15:30:00,62.1,62.24,62.08,62.15,416605.0,58.0417,58.1726,58.023,58.0885,416605.0
2019-11-14 09:30:00,62.19,62.34,61.95,62.3,112688.0,58.1258,58.266,57.9015,58.2286,112688.0
2019-11-14 10:00:00,62.29,62.4,62.26,62.37,85093.0,58.2193,58.3221,58.1913,58.2941,85093.0
2019-11-14 10:30:00,62.38,62.39,62.26,62.3,43897.0,58.3034,58.3128,58.1913,58.2286,43897.0
2019-11-14 11:00:00,62.29,62.37,62.22,62.32,111094.0,58.2193,58.2941,58.1539,58.2473,111094.0
2019-11-14 11:30:00,62.33,62.41,62.13,62.23,91305.0,58.2567,58.3315,58.0698,58.1632,91305.0
2019-11-14 12:00:00,62.22,62.36,62.2,62.35,52243.0,58.1539,58.2847,58.1352,58.2754,52243.0
2019-11-14 12:30:00,62.35,62.45,62.33,62.4,49188.0,58.2754,58.3688,58.2567,58.3221,49188.0
2019-11-14 13:00:00,62.39,62.41,62.32,62.39,45955.0,58.3128,58.3315,58.2473,58.3128,45955.0
2019-11-14 13:30:00,62.39,62.42,62.2,62.33,102026.0,58.3128,58.3408,58.1352,58.2567,102026.0
2019-11-14 14:00:00,62.33,62.36,62.22,62.32,64844.0,58.2567,58.2847,58.1539,58.2473,64844.0
2019-11-14 14:30:00,62.33,62.33,62.23,62.3,49103.0,58.2567,58.2567,58.1632,58.2286,49103.0
2019-11-14 15:00:00,62.3,62.36,62.28,62.36,62671.0,58.2286,58.2847,58.21,58.2847,62671.0
2019-11-14 15:30:00,62.36,62.42,62.27,62.39,226446.0,58.2847,58.3408,58.2006,58.3128,226446.0
2019-11-15 09:30:00,62.7,62.89,62.24,62.35,147283.0,58.6025,58.7801,58.1726,58.2754,147283.0
2019-11-15 10:00:00,62.36,62.38,62.23,62.3,106946.0,58.2847,58.3034,58.1632,58.2286,106946.0
2019-11-15 10:30:00,62.3,62.44,62.24,62.32,279077.0,58.2286,58.3595,58.1726,58.2473,279077.0
2019-11-15 11:00:00,62.32,62.59,62.31,62.52,196867.0,58.2473,58.4997,58.238,58.4343,196867.0
2019-11-15 11:30:00,62.52,62.55,62.46,62.51,86371.0,58.4343,58.4623,58.3782,58.4249,86371.0
2019-11-15 12:00:00,62.51,62.58,62.48,62.5,100377.0,58.4249,58.4903,58.3969,58.4156,100377.0
2019-11-15 12:30:00,62.5,62.54,62.47,62.51,59476.0,58.4156,58.453,58.3875,58.4249,59476.0
2019-11-15 13:00:00,62.51,62.52,62.45,62.46,64330.0,58.4249,58.4343,58.3688,58.3782,64330.0
2019-11-15 13:30:00,62.47,62.64,62.46,62.61,95634.0,58.3875,58.5464,58.3782,58.5184,95634.0
2019-11-15 14:00:00,62.61,62.7,62.57,62.66,199425.0,58.5184,58.6025,58.481,58.5651,199425.0
2019-11-15 14:30:00,62.66,62.7,62.59,62.64,67435.0,58.5651,58.6025,58.4997,58.5464,67435.0
2019-11-15 15:00:00,62.64,62.64,62.46,62.5,65605.0,58.5464,58.5464,58.3782,58.4156,65605.0
2019-11-15 15:30:00,62.5,62.67,62.49,62.67,313619.0,58.4156,58.5745,58.4062,58.5745,313619.0
2019-11-18 09:30:00,62.6,62.6,61.68,61.85,357152.0,58.509,58.509,57.6492,57.8081,357152.0
2019-11-18 10:00:00,61.84,61.9,61.66,61.81,331941.0,57.7987,57.8548,57.6305,57.7707,331941.0
2019-11-18 10:30:00,61.81,62.32,61.78,62.15,303392.0,57.7707,58.2473,57.7426,58.0885,303392.0
2019-11-18 11:00:00,62.15,62.24,62.13,62.17,111016.0,58.0885,58.1726,58.0698,58.1071,111016.0
2019-11-18 11:30:00,62.17,62.32,62.1,62.21,538870.0,58.1071,58.2473,58.0417,58.1445,538870.0
2019-11-18 12:00:00,62.21,62.22,62.1,62.1,121577.0,58.1445,58.1539,58.0417,58.0417,121577.0
2019-11-18 12:30:00,62.1,62.21,62.09,62.19,75737.0,58.0417,58.1445,58.0324,58.1258,75737.0
2019-11-18 13:00:00,62.18,62.18,62.05,62.16,75968.0,58.1165,58.1165,57.995,58.0978,75968.0
2019-11-18 13:30:00,62.16,62.21,62.13,62.15,149469.0,58.0978,58.1445,58.0698,58.0885,149469.0
2019-11-18 14:00:00,62.16,62.19,62.08,62.17,105987.0,58.0978,58.1258,58.023,58.1071,105987.0
2019-11-18 14:30:00,62.17,62.17,61.99,62.01,297323.0,58.1071,58.1071,57.9389,57.9576,297323.0
2019-11-18 15:00:00,62.02,62.03,61.9,61.92,151207.0,57.9669,57.9763,57.8548,57.8735,151207.0
2019-11-18 15:30:00,61.93,62.14,61.92,62.14,458445.0,57.8828,58.0791,57.8735,58.0791,458445.0
2019-11-19 09:30:00,62.4,62.53,61.62,61.67,221657.0,58.3221,58.4436,57.5931,57.6398,221657.0
2019-11-19 10:00:00,61.67,61.68,61.26,61.35,253554.0,57.6398,57.6492,57.2566,57.3407,253554.0
2019-11-19 10:30:00,61.36,61.44,61.28,61.41,93494.0,57.3501,57.4248,57.2753,57.3968,93494.0
2019-11-19 11:00:00,61.42,61.77,61.38,61.73,143115.0,57.4062,57.7333,57.3688,57.6959,143115.0
2019-11-19 11:30:00,61.75,62.03,61.74,62.02,77332.0,57.7146,57.9763,57.7052,57.9669,77332.0
2019-11-19 12:00:00,62.03,62.04,61.87,61.98,88812.0,57.9763,57.9856,57.8267,57.9296,88812.0
2019-11-19 12:30:00,61.99,62.02,61.89,62.02,42755.0,57.9389,57.9669,57.8454,57.9669,42755.0
2019-11-19 13:00:00,62.01,62.03,61.94,61.96,78652.0,57.9576,57.9763,57.8922,57.9109,78652.0
2019-11-19 13:30:00,61.95,62.0,61.85,61.9,60621.0,57.9015,57.9483,57.8081,57.8548,60621.0
2019-11-19 14:00:00,61.9,62.0,61.9,61.97,53357.0,57.8548,57.9483,57.8548,57.9202,53357.0
2019-11-19 14:30:00,61.97,62.0,61.88,61.94,75665.0,57.9202,57.9483,57.8361,57.8922,75665.0
2019-11-19 15:00:00,61.94,61.96,61.89,61.9,75510.0,57.8922,57.9109,57.8454,57.8548,75510.0
2019-11-19 15:30:00,61.9,62.01,61.86,61.91,226641.0,57.8548,57.9576,57.8174,57.8641,226641.0
2019-11-20 09:30:00,61.45,61.93,61.25,61.27,173250.0,57.4342,57.8828,57.2473,57.266,173250.0
2019-11-20 10:00:00,61.25,61.36,61.2,61.34,110927.0,57.2473,57.3501,57.2005,57.3314,110927.0
2019-11-20 10:30:00,61.36,61.52,61.35,61.43,71898.0,57.3501,57.4996,57.3407,57.4155,71898.0
2019-11-20 11:00:00,61.42,61.51,61.31,61.48,110069.0,57.4062,57.4903,57.3033,57.4622,110069.0
2019-11-20 11:30:00,61.48,61.49,61.39,61.44,66319.0,57.4622,57.4716,57.3781,57.4248,66319.0
2019-11-20 12:00:00,61.44,61.63,61.43,61.61,101463.0,57.4248,57.6024,57.4155,57.5837,101463.0
2019-11-20 12:30:00,61.61,61.65,61.13,61.23,178295.0,57.5837,57.6211,57.1351,57.2286,178295.0
2019-11-20 13:00:00,61.24,61.25,60.54,60.65,249607.0,57.2379,57.2473,56.5837,56.6865,249607.0
2019-11-20 13:30:00,60.66,60.89,60.55,60.75,118449.0,56.6958,56.9108,56.593,56.7799,118449.0
2019-11-20 14:00:00,60.77,60.83,60.68,60.8,80553.0,56.7986,56.8547,56.7145,56.8267,80553.0
2019-11-20 14:30:00,60.8,60.9,60.61,60.74,287256.0,56.8267,56.9201,56.6491,56.7706,287256.0
2019-11-20 15:00:00,60.74,60.82,60.68,60.73,151066.0,56.7706,56.8454,56.7145,56.7612,151066.0
2019-11-20 15:30:00,60.73,60.84,60.67,60.68,531188.0,56.7612,56.8641,56.7052,56.7145,531188.0
2019-11-21 09:30:00,60.86,61.05,60.64,60.76,391836.0,56.8828,57.0603,56.6771,56.7893,391836.0
2019-11-21 10:00:00,60.75,60.95,60.4,60.5,242380.0,56.7799,56.9669,56.4528,56.5463,242380.0
2019-11-21 10:30:00,60.49,60.7,60.45,60.6,121297.0,56.5369,56.7332,56.4995,56.6397,121297.0
2019-11-21 11:00:00,60.6,60.69,60.41,60.46,127486.0,56.6397,56.7239,56.4622,56.5089,127486.0
2019-11-21 11:30:00,60.45,60.51,60.38,60.43,86281.0,56.4995,56.5556,56.4341,56.4809,86281.0
2019-11-21 12:00:00,60.43,60.74,60.42,60.71,129518.0,56.4809,56.7706,56.4715,56.7426,129518.0
2019-11-21 12:30:00,60.71,60.72,60.52,60.57,158756.0,56.7426,56.7519,56.565,56.6117,158756.0
2019-11-21 13:00:00,60.58,60.71,60.45,60.54,323050.0,56.6211,56.7426,56.4995,56.5837,323050.0
2019-11-21 13:30:00,60.54,60.57,60.46,60.5,56263.0,56.5837,56.6117,56.5089,56.5463,56263.0
2019-11-21 14:00:00,60.5,60.52,60.37,60.47,82654.0,56.5463,56.565,56.4248,56.5182,82654.0
2019-11-21 14:30:00,60.48,60.51,60.4,60.47,64156.0,56.5276,56.5556,56.4528,56.5182,64156.0
2019-11-21 15:00:00,60.47,60.55,60.41,60.49,92878.0,56.5182,56.593,56.4622,56.5369,92878.0
2019-11-21 15:30:00,60.5,60.52,60.31,60.35,355143.0,56.5463,56.565,56.3687,56.4061,355143.0
2019-11-22 09:30:00,60.6,61.3,60.54,61.27,228976.0,56.6397,57.294,56.5837,57.266,228976.0
2019-11-22 10:00:00,61.26,61.3,61.08,61.15,107230.0,57.2566,57.294,57.0884,57.1538,107230.0
2019-11-22 10:30:00,61.15,61.27,61.0,61.23,141133.0,57.1538,57.266,57.0136,57.2286,141133.0
2019-11-22 11:00:00,61.21,61.24,61.05,61.1,64671.0,57.2099,57.2379,57.0603,57.1071,64671.0
2019-11-22 11:30:00,61.1,61.27,61.07,61.17,95626.0,57.1071,57.266,57.079,57.1725,95626.0
2019-11-22 12:00:00,61.18,61.37,61.18,61.28,113141.0,57.1818,57.3594,57.1818,57.2753,113141.0
2019-11-22 12:30:00,61.28,61.34,61.2,61.3,48941.0,57.2753,57.3314,57.2005,57.294,48941.0
2019-11-22 13:00:00,61.3,61.36,61.25,61.26,74628.0,57.294,57.3501,57.2473,57.2566,74628.0
2019-11-22 13:30:00,61.26,61.45,61.26,61.43,198852.0,57.2566,57.4342,57.2566,57.4155,198852.0
2019-11-22 14:00:00,61.43,61.44,61.26,61.26,149218.0,57.4155,57.4248,57.2566,57.2566,149218.0
2019-11-22 14:30:00,61.26,61.36,61.25,61.33,81931.0,57.2566,57.3501,57.2473,57.322,81931.0
2019-11-22 15:00:00,61.33,61.35,61.23,61.27,67989.0,57.322,57.3407,57.2286,57.266,67989.0
2019-11-22 15:30:00,61.26,61.34,61.14,61.3,316791.0,57.2566,57.3314,57.1445,57.294,316791.0
2019-11-25 09:30:00,61.65,62.79,61.5,62.67,313235.0,57.6211,58.6866,57.4809,58.5745,313235.0
2019-11-25 10:00:00,62.69,62.99,62.65,62.83,239231.0,58.5932,58.8736,58.5558,58.724,239231.0
2019-11-25 10:30:00,62.83,63.05,62.79,62.95,167861.0,58.724,58.9296,58.6866,58.8362,167861.0
2019-11-25 11:00:00,62.95,62.99,62.85,62.93,110380.0,58.8362,58.8736,58.7427,58.8175,110380.0
2019-11-25 11:30:00,62.93,63.08,62.86,63.04,147909.0,58.8175,58.9577,58.7521,58.9203,147909.0
2019-11-25 12:00:00,63.04,63.11,63.04,63.08,95697.0,58.9203,58.9857,58.9203,58.9577,95697.0
2019-11-25 12:30:00,63.08,63.11,62.97,63.08,104436.0,58.9577,58.9857,58.8549,58.9577,104436.0
2019-11-25 13:00:00,63.08,63.22,63.04,63.2,140218.0,58.9577,59.0885,58.9203,59.0698,140218.0
2019-11-25 13:30:00,63.2,63.37,63.19,63.33,113593.0,59.0698,59.2287,59.0605,59.1913,113593.0
2019-11-25 14:00:00,63.33,63.36,63.16,63.2,124448.0,59.1913,59.2194,59.0324,59.0698,124448.0
2019-11-25 14:30:00,63.2,63.3,63.1,63.25,87839.0,59.0698,59.1633,58.9764,59.1166,87839.0
2019-11-25 15:00:00,63.25,63.37,63.15,63.33,116861.0,59.1166,59.2287,59.0231,59.1913,116861.0
2019-11-25 15:30:00,63.32,63.46,63.11,63.41,519156.0,59.182,59.3128,58.9857,59.2661,519156.0
2019-11-26 09:30:00,63.54,63.66,63.03,63.44,200500.0,59.3876,59.4998,58.9109,59.2941,200500.0
2019-11-26 10:00:00,63.43,63.46,62.98,63.04,165621.0,59.2848,59.3128,58.8642,58.9203,165621.0
2019-11-26 10:30:00,63.05,63.31,62.99,63.15,63673.0,58.9296,59.1726,58.8736,59.0231,63673.0
2019-11-26 11:00:00,63.15,63.3,63.08,63.3,57431.0,59.0231,59.1633,58.9577,59.1633,57431.0
2019-11-26 11:30:00,63.3,63.37,63.14,63.15,75224.0,59.1633,59.2287,59.0138,59.0231,75224.0
2019-11-26 12:00:00,63.14,63.23,63.08,63.22,84040.0,59.0138,59.0979,58.9577,59.0885,84040.0
2019-11-26 12:30:00,63.23,63.24,63.15,63.18,55062.0,59.0979,59.1072,59.0231,59.0511,55062.0
2019-11-26 13:00:00,63.18,63.38,63.14,63.32,192856.0,59.0511,59.2381,59.0138,59.182,192856.0
2019-11-26 13:30:00,63.33,63.36,63.13,63.18,233460.0,59.1913,59.2194,59.0044,59.0511,233460.0
2019-11-26 14:00:00,63.18,63.2,62.88,62.89,69353.0,59.0511,59.0698,58.7707,58.7801,69353.0
2019-11-26 14:30:00,62.9,62.94,62.84,62.91,59747.0,58.7894,58.8268,58.7334,58.7988,59747.0
2019-11-26 15:00:00,62.91,62.91,62.71,62.74,128808.0,58.7988,58.7988,58.6119,58.6399,128808.0
2019-11-26 15:30:00,62.74,63.01,62.67,62.98,400944.0,58.6399,58.8922,58.5745,58.8642,400944.0
2019-11-27 09:30:00,63.02,63.75,63.02,63.73,175792.0,58.9016,59.5839,58.9016,59.5652,175792.0
2019-11-27 10:00:00,63.72,63.72,63.43,63.49,60679.0,59.5559,59.5559,59.2848,59.3409,60679.0
2019-11-27 10:30:00,63.5,63.55,63.38,63.44,72380.0,59.3502,59.397,59.2381,59.2941,72380.0
2019-11-27 11:00:00,63.45,63.56,63.43,63.52,48472.0,59.3035,59.4063,59.2848,59.3689,48472.0
2019-11-27 11:30:00,63.53,63.55,63.29,63.3,72694.0,59.3783,59.397,59.154,59.1633,72694.0
2019-11-27 12:00:00,63.3,63.35,63.23,63.24,57370.0,59.1633,59.21,59.0979,59.1072,57370.0
2019-11-27 12:30:00,63.23,63.32,63.14,63.31,59749.0,59.0979,59.182,59.0138,59.1726,59749.0
2019-11-27 13:00:00,63.31,63.35,63.26,63.34,41476.0,59.1726,59.21,59.1259,59.2007,41476.0
2019-11-27 13:30:00,63.34,63.41,63.33,63.39,57646.0,59.2007,59.2661,59.1913,59.2474,57646.0
2019-11-27 14:00:00,63.4,63.43,63.3,63.31,39192.0,59.2568,59.2848,59.1633,59.1726,39192.0
2019-11-27 14:30:00,63.31,63.39,63.31,63.39,42299.0,59.1726,59.2474,59.1726,59.2474,42299.0
2019-11-27 15:00:00,63.39,63.39,63.32,63.36,86884.0,59.2474,59.2474,59.182,59.2194,86884.0
2019-11-27 15:30:00,63.36,63.46,63.31,63.43,224872.0,59.2194,59.3128,59.1726,59.2848,224872.0
2019-11-29 09:30:00,62.96,63.1,62.64,62.93,168153.0,58.8455,58.9764,58.5464,58.8175,168153.0
2019-11-29 10:00:00,62.93,62.95,62.73,62.82,104010.0,58.8175,58.8362,58.6305,58.7147,104010.0
2019-11-29 10:30:00,62.83,62.88,62.61,62.64,74582.0,58.724,58.7707,58.5184,58.5464,74582.0
2019-11-29 11:00:00,62.65,62.76,62.57,62.75,106204.0,58.5558,58.6586,58.481,58.6492,106204.0
2019-11-29 11:30:00,62.76,62.86,62.67,62.81,175326.0,58.6586,58.7521,58.5745,58.7053,175326.0
2019-11-29 12:00:00,62.81,62.87,62.73,62.77,139707.0,58.7053,58.7614,58.6305,58.6679,139707.0
2019-11-29 12:30:00,62.77,62.79,62.6,62.76,235096.0,58.6679,58.6866,58.509,58.6586,235096.0
2019-12-02 09:30:00,62.7,63.22,62.64,62.89,223638.0,58.6025,59.0885,58.5464,58.7801,223638.0
2019-12-02 10:00:00,62.89,62.91,62.53,62.85,158590.0,58.7801,58.7988,58.4436,58.7427,158590.0
2019-12-02 10:30:00,62.85,63.0,62.6,62.87,199644.0,58.7427,58.8829,58.509,58.7614,199644.0
2019-12-02 11:00:00,62.87,62.91,62.54,62.66,93034.0,58.7614,58.7988,58.453,58.5651,93034.0
2019-12-02 11:30:00,62.67,62.79,62.57,62.77,63797.0,58.5745,58.6866,58.481,58.6679,63797.0
2019-12-02 12:00:00,62.77,63.04,62.65,62.76,135461.0,58.6679,58.9203,58.5558,58.6586,135461.0
2019-12-02 12:30:00,62.76,62.96,62.69,62.82,76453.0,58.6586,58.8455,58.5932,58.7147,76453.0
2019-12-02 13:00:00,62.82,62.87,62.76,62.78,48300.0,58.7147,58.7614,58.6586,58.6773,48300.0
2019-12-02 13:30:00,62.79,62.88,62.72,62.85,44991.0,58.6866,58.7707,58.6212,58.7427,44991.0
2019-12-02 14:00:00,62.84,62.86,62.81,62.84,77559.0,58.7334,58.7521,58.7053,58.7334,77559.0
2019-12-02 14:30:00,62.84,62.94,62.8,62.86,59353.0,58.7334,58.8268,58.696,58.7521,59353.0
2019-12-02 15:00:00,62.86,62.87,62.71,62.73,68185.0,58.7521,58.7614,58.6119,58.6305,68185.0
2019-12-02 15:30:00,62.72,62.76,62.66,62.71,266023.0,58.6212,58.6586,58.5651,58.6119,266023.0
2019-12-03 09:30:00,61.59,61.85,61.14,61.71,460118.0,57.565,57.8081,57.1445,57.6772,460118.0
2019-12-03 10:00:00,61.68,61.77,61.52,61.67,124632.0,57.6492,57.7333,57.4996,57.6398,124632.0
2019-12-03 10:30:00,61.68,61.76,61.57,61.65,225075.0,57.6492,57.7239,57.5464,57.6211,225075.0
2019-12-03 11:00:00,61.63,61.72,61.53,61.54,196855.0,57.6024,57.6866,57.509,57.5183,196855.0
2019-12-03 11:30:00,61.55,61.77,61.48,61.52,278506.0,57.5277,57.7333,57.4622,57.4996,278506.0
2019-12-03 12:00:00,61.51,61.74,61.48,61.62,189710.0,57.4903,57.7052,57.4622,57.5931,189710.0
2019-12-03 12:30:00,61.62,61.66,61.51,61.58,76028.0,57.5931,57.6305,57.4903,57.5557,76028.0
2019-12-03 13:00:00,61.6,61.8,61.59,61.75,95960.0,57.5744,57.7613,57.565,57.7146,95960.0
2019-12-03 13:30:00,61.74,61.75,61.64,61.64,77810.0,57.7052,57.7146,57.6118,57.6118,77810.0
2019-12-03 14:00:00,61.64,61.67,61.54,61.64,120392.0,57.6118,57.6398,57.5183,57.6118,120392.0
2019-12-03 14:30:00,61.64,61.81,61.59,61.75,96980.0,57.6118,57.7707,57.565,57.7146,96980.0
2019-12-03 15:00:00,61.74,62.02,61.71,62.02,155732.0,57.7052,57.9669,57.6772,57.9669,155732.0
2019-12-03 15:30:00,62.01,62.02,61.87,61.93,321660.0,57.9576,57.9669,57.8267,57.8828,321660.0
2019-12-04 09:30:00,62.07,62.36,62.02,62.26,97052.0,58.0137,58.2847,57.9669,58.1913,97052.0
2019-12-04 10:00:00,62.26,62.44,62.24,62.3,81439.0,58.1913,58.3595,58.1726,58.2286,81439.0
2019-12-04 10:30:00,62.32,62.67,62.29,62.66,144637.0,58.2473,58.5745,58.2193,58.5651,144637.0
2019-12-04 11:00:00,62.67,62.77,62.57,62.74,124630.0,58.5745,58.6679,58.481,58.6399,124630.0
2019-12-04 11:30:00,62.74,62.85,62.69,62.75,96784.0,58.6399,58.7427,58.5932,58.6492,96784.0
2019-12-04 12:00:00,62.75,62.87,62.74,62.83,78521.0,58.6492,58.7614,58.6399,58.724,78521.0
2019-12-04 12:30:00,62.83,62.89,62.67,62.87,93121.0,58.724,58.7801,58.5745,58.7614,93121.0
2019-12-04 13:00:00,62.88,62.9,62.76,62.86,63814.0,58.7707,58.7894,58.6586,58.7521,63814.0
2019-12-04 13:30:00,62.86,62.94,62.84,62.91,74745.0,58.7521,58.8268,58.7334,58.7988,74745.0
2019-12-04 14:00:00,62.91,63.07,62.9,63.07,99227.0,58.7988,58.9483,58.7894,58.9483,99227.0
2019-12-04 14:30:00,63.07,63.08,62.84,62.93,125716.0,58.9483,58.9577,58.7334,58.8175,125716.0
2019-12-04 15:00:00,62.93,63.04,62.85,63.02,163012.0,58.8175,58.9203,58.7427,58.9016,163012.0
2019-12-04 15:30:00,63.02,63.03,62.66,62.69,278882.0,58.9016,58.9109,58.5651,58.5932,278882.0
2019-12-05 09:30:00,62.92,62.98,62.69,62.77,154798.0,58.8081,58.8642,58.5932,58.6679,154798.0
2019-12-05 10:00:00,62.75,62.76,62.47,62.72,116996.0,58.6492,58.6586,58.3875,58.6212,116996.0
2019-12-05 10:30:00,62.71,62.94,62.7,62.88,113075.0,58.6119,58.8268,58.6025,58.7707,113075.0
2019-12-05 11:00:00,62.88,63.01,62.84,62.94,110788.0,58.7707,58.8922,58.7334,58.8268,110788.0
2019-12-05 11:30:00,62.95,62.98,62.87,62.94,107986.0,58.8362,58.8642,58.7614,58.8268,107986.0
2019-12-05 12:00:00,62.94,62.99,62.9,62.96,98594.0,58.8268,58.8736,58.7894,58.8455,98594.0
2019-12-05 12:30:00,62.96,62.96,62.9,62.92,79214.0,58.8455,58.8455,58.7894,58.8081,79214.0
2019-12-05 13:00:00,62.92,63.11,62.91,63.11,97479.0,58.8081,58.9857,58.7988,58.9857,97479.0
2019-12-05 13:30:00,63.11,63.2,63.1,63.13,96284.0,58.9857,59.0698,58.9764,59.0044,96284.0
2019-12-05 14:00:00,63.13,63.25,63.12,63.22,100010.0,59.0044,59.1166,58.9951,59.0885,100010.0
2019-12-05 14:30:00,63.22,63.37,63.1,63.2,239732.0,59.0885,59.2287,58.9764,59.0698,239732.0
2019-12-05 15:00:00,63.2,63.39,63.18,63.39,208269.0,59.0698,59.2474,59.0511,59.2474,208269.0
2019-12-05 15:30:00,63.39,63.49,63.2,63.27,669088.0,59.2474,59.3409,59.0698,59.1353,669088.0
2019-12-06 09:30:00,63.82,64.15,63.76,63.83,176618.0,59.6493,59.9577,59.5932,59.6587,176618.0
2019-12-06 10:00:00,63.87,64.1,63.81,64.06,140483.0,59.696,59.911,59.64,59.8736,140483.0
2019-12-06 10:30:00,64.06,64.09,63.93,64.05,142560.0,59.8736,59.9017,59.7521,59.8643,142560.0
2019-12-06 11:00:00,64.05,64.17,64.04,64.17,162683.0,59.8643,59.9764,59.8549,59.9764,162683.0
2019-12-06 11:30:00,64.17,64.27,64.09,64.27,152875.0,59.9764,60.0699,59.9017,60.0699,152875.0
2019-12-06 12:00:00,64.26,64.4,64.26,64.39,143742.0,60.0606,60.1914,60.0606,60.1821,143742.0
2019-12-06 12:30:00,64.39,64.41,64.2,64.28,92995.0,60.1821,60.2008,60.0045,60.0793,92995.0
2019-12-06 13:00:00,64.28,64.44,64.28,64.44,99182.0,60.0793,60.2288,60.0793,60.2288,99182.0
2019-12-06 13:30:00,64.44,64.52,64.39,64.44,107783.0,60.2288,60.3036,60.1821,60.2288,107783.0
2019-12-06 14:00:00,64.44,64.44,64.26,64.28,81533.0,60.2288,60.2288,60.0606,60.0793,81533.0
2019-12-06 14:30:00,64.28,64.33,64.24,64.31,135572.0,60.0793,60.126,60.0419,60.1073,135572.0
2019-12-06 15:00:00,64.31,64.36,64.24,64.25,187199.0,60.1073,60.154,60.0419,60.0512,187199.0
2019-12-06 15:30:00,64.25,64.31,63.99,64.13,456458.0,60.0512,60.1073,59.8082,59.9391,456458.0
2019-12-09 09:30:00,64.1,64.4,63.87,64.2,250025.0,59.911,60.1914,59.696,60.0045,250025.0
2019-12-09 10:00:00,64.18,64.34,63.94,64.28,166580.0,59.9858,60.1353,59.7615,60.0793,166580.0
2019-12-09 10:30:00,64.28,64.35,64.22,64.25,133359.0,60.0793,60.1447,60.0232,60.0512,133359.0
2019-12-09 11:00:00,64.25,64.4,64.18,64.34,237241.0,60.0512,60.1914,59.9858,60.1353,237241.0
2019-12-09 11:30:00,64.34,64.47,64.32,64.33,184055.0,60.1353,60.2568,60.1166,60.126,184055.0
2019-12-09 12:00:00,64.34,64.41,64.27,64.31,103087.0,60.1353,60.2008,60.0699,60.1073,103087.0
2019-12-09 12:30:00,64.31,64.36,64.19,64.22,103535.0,60.1073,60.154,59.9951,60.0232,103535.0
2019-12-09 13:00:00,64.22,64.32,64.17,64.25,81293.0,60.0232,60.1166,59.9764,60.0512,81293.0
2019-12-09 13:30:00,64.25,64.34,64.2,64.33,86644.0,60.0512,60.1353,60.0045,60.126,86644.0
2019-12-09 14:00:00,64.34,64.4,64.29,64.35,147740.0,60.1353,60.1914,60.0886,60.1447,147740.0
2019-12-09 14:30:00,64.34,64.41,64.28,64.39,125082.0,60.1353,60.2008,60.0793,60.1821,125082.0
2019-12-09 15:00:00,64.38,64.51,64.36,64.49,139892.0,60.1727,60.2942,60.154,60.2755,139892.0
2019-12-09 15:30:00,64.49,64.5,64.13,64.14,284986.0,60.2755,60.2849,59.9391,59.9484,284986.0
2019-12-10 09:30:00,64.05,64.1,63.65,63.81,143508.0,59.8643,59.911,59.4904,59.64,143508.0
2019-12-10 10:00:00,63.79,64.45,63.74,64.44,172505.0,59.6213,60.2381,59.5745,60.2288,172505.0
2019-12-10 10:30:00,64.44,64.64,64.37,64.61,276122.0,60.2288,60.4157,60.1634,60.3877,276122.0
2019-12-10 11:00:00,64.61,64.64,64.36,64.55,198795.0,60.3877,60.4157,60.154,60.3316,198795.0
2019-12-10 11:30:00,64.54,64.59,64.36,64.36,90376.0,60.3223,60.369,60.154,60.154,90376.0
2019-12-10 12:00:00,64.37,64.42,64.26,64.26,86792.0,60.1634,60.2101,60.0606,60.0606,86792.0
2019-12-10 12:30:00,64.28,64.46,64.23,64.46,96367.0,60.0793,60.2475,60.0325,60.2475,96367.0
2019-12-10 13:00:00,64.45,64.47,64.29,64.31,71436.0,60.2381,60.2568,60.0886,60.1073,71436.0
2019-12-10 13:30:00,64.31,64.39,64.26,64.31,72962.0,60.1073,60.1821,60.0606,60.1073,72962.0
2019-12-10 14:00:00,64.32,64.47,64.32,64.36,84916.0,60.1166,60.2568,60.1166,60.154,84916.0
2019-12-10 14:30:00,64.37,64.39,64.26,64.33,100428.0,60.1634,60.1821,60.0606,60.126,100428.0
2019-12-10 15:00:00,64.33,64.34,64.13,64.21,136423.0,60.126,60.1353,59.9391,60.0138,136423.0
2019-12-10 15:30:00,64.21,64.23,64.05,64.15,281867.0,60.0138,60.0325,59.8643,59.9577,281867.0
2019-12-11 09:30:00,64.38,64.57,64.15,64.57,109415.0,60.1727,60.3503,59.9577,60.3503,109415.0
2019-12-11 10:00:00,64.55,64.85,64.53,64.79,132967.0,60.3316,60.612,60.3129,60.5559,132967.0
2019-12-11 10:30:00,64.77,64.87,64.68,64.87,121290.0,60.5372,60.6307,60.4531,60.6307,121290.0
2019-12-11 11:00:00,64.87,65.1,64.82,64.98,253970.0,60.6307,60.8457,60.584,60.7335,253970.0
2019-12-11 11:30:00,64.99,65.15,64.95,65.03,144865.0,60.7429,60.8924,60.7055,60.7802,144865.0
2019-12-11 12:00:00,65.02,65.24,65.01,65.06,177978.0,60.7709,60.9765,60.7615,60.8083,177978.0
2019-12-11 12:30:00,65.06,65.18,65.06,65.17,169559.0,60.8083,60.9204,60.8083,60.9111,169559.0
2019-12-11 13:00:00,65.16,65.25,65.14,65.17,93058.0,60.9017,60.9859,60.8831,60.9111,93058.0
2019-12-11 13:30:00,65.17,65.28,65.09,65.18,122646.0,60.9111,61.0139,60.8363,60.9204,122646.0
2019-12-11 14:00:00,65.19,65.39,65.17,65.26,188415.0,60.9298,61.1167,60.9111,60.9952,188415.0
2019-12-11 14:30:00,65.27,65.55,65.22,65.52,241653.0,61.0046,61.2663,60.9578,61.2382,241653.0
2019-12-11 15:00:00,65.51,65.53,65.39,65.5,228639.0,61.2289,61.2476,61.1167,61.2195,228639.0
2019-12-11 15:30:00,65.51,65.59,65.35,65.44,543426.0,61.2289,61.3036,61.0793,61.1634,543426.0
2019-12-12 09:30:00,66.31,68.35,65.91,68.01,1083511.0,61.9766,63.8833,61.6027,63.5655,1083511.0
2019-12-12 10:00:00,68.0,68.44,67.92,68.13,394200.0,63.5561,63.9674,63.4814,63.6777,394200.0
2019-12-12 10:30:00,68.14,68.15,67.62,67.87,299095.0,63.687,63.6963,63.201,63.4346,299095.0
2019-12-12 11:00:00,67.86,67.91,67.71,67.85,241648.0,63.4253,63.472,63.2851,63.416,241648.0
2019-12-12 11:30:00,67.85,67.94,67.64,67.82,227511.0,63.416,63.5001,63.2197,63.3879,227511.0
2019-12-12 12:00:00,67.82,67.93,67.7,67.88,296123.0,63.3879,63.4907,63.2758,63.444,296123.0
2019-12-12 12:30:00,67.89,68.13,67.88,68.08,155465.0,63.4533,63.6777,63.444,63.6309,155465.0
2019-12-12 13:00:00,68.09,68.2,68.06,68.19,165355.0,63.6403,63.7431,63.6122,63.7337,165355.0
2019-12-12 13:30:00,68.2,68.37,68.17,68.34,206145.0,63.7431,63.902,63.715,63.8739,206145.0
2019-12-12 14:00:00,68.34,68.55,68.25,68.54,275562.0,63.8739,64.0702,63.7898,64.0609,275562.0
2019-12-12 14:30:00,68.54,68.87,68.53,68.81,328314.0,64.0609,64.3693,64.0515,64.3132,328314.0
2019-12-12 15:00:00,68.81,69.19,68.8,69.02,441215.0,64.3132,64.6684,64.3039,64.5095,441215.0
2019-12-12 15:30:00,69.02,69.02,68.69,68.69,1024706.0,64.5095,64.5095,64.2011,64.2011,1024706.0
2019-12-13 09:30:00,68.5,69.08,68.5,68.89,320316.0,64.0235,64.5656,64.0235,64.388,320316.0
2019-12-13 10:00:00,68.86,69.74,68.81,69.56,514089.0,64.3599,65.1824,64.3132,65.0142,514089.0
2019-12-13 10:30:00,69.53,69.64,68.97,69.13,585411.0,64.9862,65.089,64.4628,64.6123,585411.0
2019-12-13 11:00:00,69.1,69.15,68.59,68.64,385330.0,64.5843,64.631,64.1076,64.1543,385330.0
2019-12-13 11:30:00,68.63,69.35,68.6,69.34,190955.0,64.145,64.8179,64.1169,64.8086,190955.0
2019-12-13 12:00:00,69.33,69.47,69.13,69.29,93684.0,64.7992,64.9301,64.6123,64.7618,93684.0
2019-12-13 12:30:00,69.3,69.39,69.19,69.35,78351.0,64.7712,64.8553,64.6684,64.8179,78351.0
2019-12-13 13:00:00,69.33,69.39,69.17,69.33,100001.0,64.7992,64.8553,64.6497,64.7992,100001.0
2019-12-13 13:30:00,69.34,69.39,69.2,69.22,218647.0,64.8086,64.8553,64.6777,64.6964,218647.0
2019-12-13 14:00:00,69.23,69.25,69.17,69.2,105923.0,64.7058,64.7245,64.6497,64.6777,105923.0
2019-12-13 14:30:00,69.2,69.25,69.08,69.09,147809.0,64.6777,64.7245,64.5656,64.5749,147809.0
2019-12-13 15:00:00,69.09,69.11,68.99,69.05,193409.0,64.5749,64.5936,64.4815,64.5375,193409.0
2019-12-13 15:30:00,69.06,69.15,68.89,69.03,593220.0,64.5469,64.631,64.388,64.5188,593220.0
2019-12-16 09:30:00,68.9,69.37,68.52,68.71,471331.0,65.1255,65.5697,64.7663,64.9459,471331.0
2019-12-16 10:00:00,68.72,68.96,68.64,68.93,119609.0,64.9553,65.1822,64.8797,65.1538,119609.0
2019-12-16 10:30:00,68.93,68.96,68.67,68.7,76967.0,65.1538,65.1822,64.9081,64.9364,76967.0
2019-12-16 11:00:00,68.7,68.76,68.56,68.67,106947.0,64.9364,64.9931,64.8041,64.9081,106947.0
2019-12-16 11:30:00,68.68,68.72,68.37,68.45,129118.0,64.9175,64.9553,64.6245,64.7001,129118.0
2019-12-16 12:00:00,68.45,68.54,68.38,68.45,233375.0,64.7001,64.7852,64.634,64.7001,233375.0
2019-12-16 12:30:00,68.45,68.5,68.27,68.28,125497.0,64.7001,64.7474,64.53,64.5394,125497.0
2019-12-16 13:00:00,68.29,68.52,68.29,68.43,102720.0,64.5489,64.7663,64.5489,64.6812,102720.0
2019-12-16 13:30:00,68.43,68.55,68.39,68.39,135359.0,64.6812,64.7946,64.6434,64.6434,135359.0
2019-12-16 14:00:00,68.39,68.5,68.31,68.42,141264.0,64.6434,64.7474,64.5678,64.6718,141264.0
2019-12-16 14:30:00,68.42,68.5,68.26,68.29,123909.0,64.6718,64.7474,64.5205,64.5489,123909.0
2019-12-16 15:00:00,68.29,68.44,68.27,68.3,133250.0,64.5489,64.6907,64.53,64.5583,133250.0
2019-12-16 15:30:00,68.3,68.36,68.03,68.09,492555.0,64.5583,64.6151,64.3031,64.3598,492555.0
2019-12-17 09:30:00,68.42,68.5,67.99,68.11,263531.0,64.6718,64.7474,64.2653,64.3787,263531.0
2019-12-17 10:00:00,68.11,68.19,68.03,68.13,318730.0,64.3787,64.4544,64.3031,64.3977,318730.0
2019-12-17 10:30:00,68.11,68.15,67.93,67.95,150025.0,64.3787,64.4166,64.2086,64.2275,150025.0
2019-12-17 11:00:00,67.96,68.01,67.79,67.94,278176.0,64.237,64.2842,64.0763,64.2181,278176.0
2019-12-17 11:30:00,67.94,68.09,67.94,68.04,175033.0,64.2181,64.3598,64.2181,64.3126,175033.0
2019-12-17 12:00:00,68.05,68.07,67.95,68.03,205862.0,64.322,64.3409,64.2275,64.3031,205862.0
2019-12-17 12:30:00,68.03,68.24,68.01,68.1,211005.0,64.3031,64.5016,64.2842,64.3693,211005.0
2019-12-17 13:00:00,68.1,68.22,68.03,68.09,143930.0,64.3693,64.4827,64.3031,64.3598,143930.0
2019-12-17 13:30:00,68.09,68.2,68.03,68.14,148452.0,64.3598,64.4638,64.3031,64.4071,148452.0
2019-12-17 14:00:00,68.14,68.16,67.99,68.13,96749.0,64.4071,64.426,64.2653,64.3977,96749.0
2019-12-17 14:30:00,68.15,68.16,68.02,68.03,206400.0,64.4166,64.426,64.2937,64.3031,206400.0
2019-12-17 15:00:00,68.02,68.17,68.01,68.08,123224.0,64.2937,64.4355,64.2842,64.3504,123224.0
2019-12-17 15:30:00,68.08,68.21,67.98,68.2,664339.0,64.3504,64.4733,64.2559,64.4638,664339.0
2019-12-18 09:30:00,69.58,69.9,68.59,68.7,800030.0,65.7682,66.0707,64.8325,64.9364,800030.0
2019-12-18 10:00:00,68.71,68.97,68.36,68.54,371959.0,64.9459,65.1916,64.6151,64.7852,371959.0
2019-12-18 10:30:00,68.54,68.96,68.54,68.94,482173.0,64.7852,65.1822,64.7852,65.1633,482173.0
2019-12-18 11:00:00,68.94,69.01,68.67,68.74,442693.0,65.1633,65.2294,64.9081,64.9742,442693.0
2019-12-18 11:30:00,68.76,68.79,68.5,68.53,197775.0,64.9931,65.0215,64.7474,64.7757,197775.0
2019-12-18 12:00:00,68.52,68.72,68.51,68.59,164328.0,64.7663,64.9553,64.7568,64.8325,164328.0
2019-12-18 12:30:00,68.59,68.71,68.54,68.59,161194.0,64.8325,64.9459,64.7852,64.8325,161194.0
2019-12-18 13:00:00,68.59,68.76,68.57,68.75,95569.0,64.8325,64.9931,64.8135,64.9837,95569.0
2019-12-18 13:30:00,68.75,69.05,68.69,69.02,221331.0,64.9837,65.2673,64.927,65.2389,221331.0
2019-12-18 14:00:00,69.02,69.08,68.97,69.06,201001.0,65.2389,65.2956,65.1916,65.2767,201001.0
2019-12-18 14:30:00,69.07,69.36,69.0,69.31,301937.0,65.2862,65.5603,65.22,65.513,301937.0
2019-12-18 15:00:00,69.31,69.31,69.22,69.27,245737.0,65.513,65.513,65.4279,65.4752,245737.0
2019-12-18 15:30:00,69.27,69.27,68.93,68.95,788631.0,65.4752,65.4752,65.1538,65.1727,788631.0
2019-12-19 09:30:00,68.97,69.13,68.72,69.03,144672.0,65.1916,65.3429,64.9553,65.2483,144672.0
2019-12-19 10:00:00,69.04,69.26,68.83,69.19,305075.0,65.2578,65.4657,65.0593,65.3996,305075.0
2019-12-19 10:30:00,69.19,69.5,69.12,69.37,351322.0,65.3996,65.6926,65.3334,65.5697,351322.0
2019-12-19 11:00:00,69.38,69.39,69.14,69.28,126391.0,65.5792,65.5886,65.3523,65.4847,126391.0
2019-12-19 11:30:00,69.28,69.29,69.14,69.21,64937.0,65.4847,65.4941,65.3523,65.4185,64937.0
2019-12-19 12:00:00,69.2,69.42,69.18,69.33,64723.0,65.409,65.617,65.3901,65.5319,64723.0
2019-12-19 12:30:00,69.34,69.43,69.32,69.35,49352.0,65.5414,65.6264,65.5225,65.5508,49352.0
2019-12-19 13:00:00,69.36,69.43,69.31,69.39,90140.0,65.5603,65.6264,65.513,65.5886,90140.0
2019-12-19 13:30:00,69.39,69.49,69.33,69.4,92205.0,65.5886,65.6831,65.5319,65.5981,92205.0
2019-12-19 14:00:00,69.39,69.43,69.27,69.27,101285.0,65.5886,65.6264,65.4752,65.4752,101285.0
2019-12-19 14:30:00,69.29,69.35,69.16,69.17,94068.0,65.4941,65.5508,65.3712,65.3807,94068.0
2019-12-19 15:00:00,69.18,69.19,69.1,69.13,105307.0,65.3901,65.3996,65.3145,65.3429,105307.0
2019-12-19 15:30:00,69.13,69.16,69.01,69.15,337661.0,65.3429,65.3712,65.2294,65.3618,337661.0
2019-12-20 09:30:00,69.68,69.68,68.62,68.87,485139.0,65.8627,65.8627,64.8608,65.0971,485139.0
2019-12-20 10:00:00,68.9,68.98,68.69,68.81,122115.0,65.1255,65.2011,64.927,65.0404,122115.0
2019-12-20 10:30:00,68.81,69.08,68.8,69.06,139172.0,65.0404,65.2956,65.0309,65.2767,139172.0
2019-12-20 11:00:00,69.06,69.13,68.85,68.95,135572.0,65.2767,65.3429,65.0782,65.1727,135572.0
2019-12-20 11:30:00,68.95,69.13,68.95,69.09,62250.0,65.1727,65.3429,65.1727,65.3051,62250.0
2019-12-20 12:00:00,69.1,69.2,69.09,69.18,82032.0,65.3145,65.409,65.3051,65.3901,82032.0
2019-12-20 12:30:00,69.19,69.19,69.09,69.09,74363.0,65.3996,65.3996,65.3051,65.3051,74363.0
2019-12-20 13:00:00,69.1,69.2,69.09,69.15,72878.0,65.3145,65.409,65.3051,65.3618,72878.0
2019-12-20 13:30:00,69.14,69.16,69.03,69.03,129681.0,65.3523,65.3712,65.2483,65.2483,129681.0
2019-12-20 14:00:00,69.03,69.04,68.75,68.8,95236.0,65.2483,65.2578,64.9837,65.0309,95236.0
2019-12-20 14:30:00,68.8,68.81,68.54,68.55,117439.0,65.0309,65.0404,64.7852,64.7946,117439.0
2019-12-20 15:00:00,68.54,68.67,68.49,68.59,194705.0,64.7852,64.9081,64.7379,64.8325,194705.0
2019-12-20 15:30:00,68.6,68.66,68.43,68.54,704024.0,64.8419,64.8986,64.6812,64.7852,704024.0
2019-12-23 09:30:00,68.63,69.26,68.63,69.04,194986.0,64.8703,65.4657,64.8703,65.2578,194986.0
2019-12-23 10:00:00,69.04,69.18,68.79,68.98,110602.0,65.2578,65.3901,65.0215,65.2011,110602.0
2019-12-23 10:30:00,68.98,69.15,68.96,69.14,110237.0,65.2011,65.3618,65.1822,65.3523,110237.0
2019-12-23 11:00:00,69.15,69.28,69.08,69.2,168052.0,65.3618,65.4847,65.2956,65.409,168052.0
2019-12-23 11:30:00,69.2,69.53,69.19,69.37,237602.0,65.409,65.721,65.3996,65.5697,237602.0
2019-12-23 12:00:00,69.35,69.38,69.29,69.37,101204.0,65.5508,65.5792,65.4941,65.5697,101204.0
2019-12-23 12:30:00,69.35,69.54,69.31,69.53,233676.0,65.5508,65.7304,65.513,65.721,233676.0
2019-12-23 13:00:00,69.53,69.72,69.48,69.7,250406.0,65.721,65.9005,65.6737,65.8816,250406.0
2019-12-23 13:30:00,69.7,69.71,69.48,69.63,372610.0,65.8816,65.8911,65.6737,65.8155,372610.0
2019-12-23 14:00:00,69.62,69.7,69.56,69.59,99663.0,65.806,65.8816,65.7493,65.7777,99663.0
2019-12-23 14:30:00,69.59,69.61,69.52,69.56,139710.0,65.7777,65.7966,65.7115,65.7493,139710.0
2019-12-23 15:00:00,69.57,69.64,69.53,69.6,146252.0,65.7588,65.8249,65.721,65.7871,146252.0
2019-12-23 15:30:00,69.6,69.61,69.39,69.44,457425.0,65.7871,65.7966,65.5886,65.6359,457425.0
2019-12-24 09:30:00,69.39,69.39,69.01,69.2,63247.0,65.5886,65.5886,65.2294,65.409,63247.0
2019-12-24 10:00:00,69.2,69.43,69.2,69.42,42780.0,65.409,65.6264,65.409,65.617,42780.0
2019-12-24 10:30:00,69.43,69.55,69.31,69.4,70330.0,65.6264,65.7399,65.513,65.5981,70330.0
2019-12-24 11:00:00,69.4,69.52,69.33,69.47,59790.0,65.5981,65.7115,65.5319,65.6642,59790.0
2019-12-24 11:30:00,69.49,69.57,69.47,69.5,57091.0,65.6831,65.7588,65.6642,65.6926,57091.0
2019-12-24 12:00:00,69.49,69.59,69.44,69.59,61907.0,65.6831,65.7777,65.6359,65.7777,61907.0
2019-12-24 12:30:00,69.58,69.59,69.24,69.32,92670.0,65.7682,65.7777,65.4468,65.5225,92670.0
2019-12-26 09:30:00,69.52,69.61,69.31,69.5,107833.0,65.7115,65.7966,65.513,65.6926,107833.0
2019-12-26 10:00:00,69.52,69.57,69.39,69.46,88507.0,65.7115,65.7588,65.5886,65.6548,88507.0
2019-12-26 10:30:00,69.46,69.5,69.42,69.49,47754.0,65.6548,65.6926,65.617,65.6831,47754.0
2019-12-26 11:00:00,69.49,69.82,69.48,69.76,158345.0,65.6831,65.9951,65.6737,65.9384,158345.0
2019-12-26 11:30:00,69.77,69.77,69.63,69.65,47204.0,65.9478,65.9478,65.8155,65.8344,47204.0
2019-12-26 12:00:00,69.65,69.7,69.54,69.56,50917.0,65.8344,65.8816,65.7304,65.7493,50917.0
2019-12-26 12:30:00,69.56,69.71,69.55,69.7,40952.0,65.7493,65.8911,65.7399,65.8816,40952.0
2019-12-26 13:00:00,69.7,69.82,69.67,69.8,48134.0,65.8816,65.9951,65.8533,65.9762,48134.0
2019-12-26 13:30:00,69.8,69.93,69.78,69.88,69264.0,65.9762,66.099,65.9573,66.0518,69264.0
2019-12-26 14:00:00,69.9,69.94,69.88,69.93,46914.0,66.0707,66.1085,66.0518,66.099,46914.0
2019-12-26 14:30:00,69.93,69.93,69.74,69.75,75859.0,66.099,66.099,65.9195,65.9289,75859.0
2019-12-26 15:00:00,69.74,69.76,69.66,69.72,65359.0,65.9195,65.9384,65.8438,65.9005,65359.0
2019-12-26 15:30:00,69.71,69.96,69.67,69.95,232968.0,65.8911,66.1274,65.8533,66.1179,232968.0
2019-12-27 09:30:00,70.06,70.34,69.33,69.34,332521.0,66.2219,66.4866,65.5319,65.5414,332521.0
2019-12-27 10:00:00,69.36,69.61,69.36,69.57,101236.0,65.5603,65.7966,65.5603,65.7588,101236.0
2019-12-27 10:30:00,69.56,69.73,69.49,69.59,64569.0,65.7493,65.91,65.6831,65.7777,64569.0
2019-12-27 11:00:00,69.59,69.68,69.54,69.54,93078.0,65.7777,65.8627,65.7304,65.7304,93078.0
2019-12-27 11:30:00,69.53,69.63,69.46,69.52,90920.0,65.721,65.8155,65.6548,65.7115,90920.0
2019-12-27 12:00:00,69.51,69.65,69.47,69.63,115188.0,65.7021,65.8344,65.6642,65.8155,115188.0
2019-12-27 12:30:00,69.63,69.88,69.58,69.88,418808.0,65.8155,66.0518,65.7682,66.0518,418808.0
2019-12-27 13:00:00,69.87,69.92,69.68,69.7,82600.0,66.0423,66.0896,65.8627,65.8816,82600.0
2019-12-27 13:30:00,69.7,69.73,69.66,69.69,63584.0,65.8816,65.91,65.8438,65.8722,63584.0
2019-12-27 14:00:00,69.7,69.77,69.67,69.73,48905.0,65.8816,65.9478,65.8533,65.91,48905.0
2019-12-27 14:30:00,69.74,69.81,69.71,69.73,64933.0,65.9195,65.9856,65.8911,65.91,64933.0
2019-12-27 15:00:00,69.73,69.76,69.69,69.74,78707.0,65.91,65.9384,65.8722,65.9195,78707.0
2019-12-27 15:30:00,69.73,69.8,69.6,69.71,291746.0,65.91,65.9762,65.7871,65.8911,291746.0
2019-12-30 09:30:00,69.88,69.98,69.15,69.3,85933.0,66.0518,66.1463,65.3618,65.5036,85933.0
2019-12-30 10:00:00,69.3,69.68,69.19,69.66,178798.0,65.5036,65.8627,65.3996,65.8438,178798.0
2019-12-30 10:30:00,69.67,69.69,69.44,69.67,83465.0,65.8533,65.8722,65.6359,65.8533,83465.0
2019-12-30 11:00:00,69.65,69.74,69.55,69.68,89349.0,65.8344,65.9195,65.7399,65.8627,89349.0
2019-12-30 11:30:00,69.66,69.69,69.54,69.54,39501.0,65.8438,65.8722,65.7304,65.7304,39501.0
2019-12-30 12:00:00,69.54,69.65,69.53,69.64,38903.0,65.7304,65.8344,65.721,65.8249,38903.0
2019-12-30 12:30:00,69.64,69.72,69.46,69.53,111813.0,65.8249,65.9005,65.6548,65.721,111813.0
2019-12-30 13:00:00,69.52,69.68,69.52,69.57,71153.0,65.7115,65.8627,65.7115,65.7588,71153.0
2019-12-30 13:30:00,69.58,69.6,69.44,69.56,82686.0,65.7682,65.7871,65.6359,65.7493,82686.0
2019-12-30 14:00:00,69.56,69.57,69.29,69.36,66230.0,65.7493,65.7588,65.4941,65.5603,66230.0
2019-12-30 14:30:00,69.37,69.44,69.3,69.39,33493.0,65.5697,65.6359,65.5036,65.5886,33493.0
2019-12-30 15:00:00,69.39,69.48,69.36,69.4,51816.0,65.5886,65.6737,65.5603,65.5981,51816.0
2019-12-30 15:30:00,69.4,69.42,69.28,69.3,264032.0,65.5981,65.617,65.4847,65.5036,264032.0
2019-12-31 09:30:00,69.1,69.27,69.01,69.23,109208.0,65.3145,65.4752,65.2294,65.4374,109208.0
2019-12-31 10:00:00,69.23,69.28,69.02,69.09,107241.0,65.4374,65.4847,65.2389,65.3051,107241.0
2019-12-31 10:30:00,69.08,69.11,68.95,69.0,56859.0,65.2956,65.324,65.1727,65.22,56859.0
2019-12-31 11:00:00,68.99,69.11,68.99,69.07,57003.0,65.2105,65.324,65.2105,65.2862,57003.0
2019-12-31 11:30:00,69.06,69.12,69.0,69.05,43833.0,65.2767,65.3334,65.22,65.2673,43833.0
2019-12-31 12:00:00,69.04,69.11,68.99,69.04,49937.0,65.2578,65.324,65.2105,65.2578,49937.0
2019-12-31 12:30:00,69.03,69.1,68.99,69.01,42679.0,65.2483,65.3145,65.2105,65.2294,42679.0
2019-12-31 13:00:00,69.01,69.02,68.9,69.0,112744.0,65.2294,65.2389,65.1255,65.22,112744.0
2019-12-31 13:30:00,69.01,69.02,68.97,68.99,57182.0,65.2294,65.2389,65.1916,65.2105,57182.0
2019-12-31 14:00:00,68.99,69.01,68.89,68.95,47050.0,65.2105,65.2294,65.116,65.1727,47050.0
2019-12-31 14:30:00,68.95,68.98,68.9,68.91,46432.0,65.1727,65.2011,65.1255,65.1349,46432.0
2019-12-31 15:00:00,68.91,69.04,68.91,69.03,71961.0,65.1349,65.2578,65.1349,65.2483,71961.0
2019-12-31 15:30:00,69.04,69.08,68.95,69.0,369861.0,65.2578,65.2956,65.1727,65.22,369861.0
2020-01-02 09:30:00,69.88,70.64,69.79,70.62,1005654.0,66.0518,66.7701,65.9667,66.7512,1005654.0
2020-01-02 10:00:00,70.61,70.67,70.33,70.53,252930.0,66.7418,66.7985,66.4771,66.6662,252930.0
2020-01-02 10:30:00,70.53,70.74,70.45,70.7,282110.0,66.6662,66.8647,66.5906,66.8269,282110.0
2020-01-02 11:00:00,70.7,70.83,70.55,70.75,237744.0,66.8269,66.9497,66.6851,66.8741,237744.0
2020-01-02 11:30:00,70.74,70.77,70.63,70.77,215681.0,66.8647,66.893,66.7607,66.893,215681.0
2020-01-02 12:00:00,70.77,70.85,70.74,70.83,251619.0,66.893,66.9686,66.8647,66.9497,251619.0
2020-01-02 12:30:00,70.83,70.94,70.74,70.75,147653.0,66.9497,67.0537,66.8647,66.8741,147653.0
2020-01-02 13:00:00,70.74,70.75,70.53,70.58,106714.0,66.8647,66.8741,66.6662,66.7134,106714.0
2020-01-02 13:30:00,70.59,70.61,70.46,70.48,120802.0,66.7229,66.7418,66.6,66.6189,120802.0
2020-01-02 14:00:00,70.48,70.53,70.4,70.48,178179.0,66.6189,66.6662,66.5433,66.6189,178179.0
2020-01-02 14:30:00,70.47,70.52,70.44,70.45,181000.0,66.6095,66.6567,66.5811,66.5906,181000.0
2020-01-02 15:00:00,70.45,70.48,70.33,70.39,285041.0,66.5906,66.6189,66.4771,66.5338,285041.0
2020-01-02 15:30:00,70.39,70.8,70.32,70.79,750211.0,66.5338,66.9214,66.4677,66.9119,750211.0
2020-01-03 09:30:00,69.62,70.01,69.4,69.84,195767.0,65.806,66.1747,65.5981,66.014,195767.0
2020-01-03 10:00:00,69.8,69.92,69.62,69.79,143960.0,65.9762,66.0896,65.806,65.9667,143960.0
2020-01-03 10:30:00,69.79,70.04,69.76,69.82,113557.0,65.9667,66.203,65.9384,65.9951,113557.0
2020-01-03 11:00:00,69.85,70.15,69.84,70.04,93715.0,66.0234,66.307,66.014,66.203,93715.0
2020-01-03 11:30:00,70.02,70.06,69.74,69.81,239548.0,66.1841,66.2219,65.9195,65.9856,239548.0
2020-01-03 12:00:00,69.81,69.91,69.69,69.82,117740.0,65.9856,66.0801,65.8722,65.9951,117740.0
2020-01-03 12:30:00,69.81,69.98,69.79,69.86,122953.0,65.9856,66.1463,65.9667,66.0329,122953.0
2020-01-03 13:00:00,69.87,69.88,69.56,69.61,127166.0,66.0423,66.0518,65.7493,65.7966,127166.0
2020-01-03 13:30:00,69.61,69.69,69.39,69.52,339297.0,65.7966,65.8722,65.5886,65.7115,339297.0
2020-01-03 14:00:00,69.53,69.69,69.5,69.67,121575.0,65.721,65.8722,65.6926,65.8533,121575.0
2020-01-03 14:30:00,69.66,69.78,69.59,69.75,74983.0,65.8438,65.9573,65.7777,65.9289,74983.0
2020-01-03 15:00:00,69.74,69.82,69.6,69.63,81155.0,65.9195,65.9951,65.7871,65.8155,81155.0
2020-01-03 15:30:00,69.64,69.79,69.55,69.74,288042.0,65.8249,65.9667,65.7399,65.9195,288042.0
2020-01-06 09:30:00,69.18,69.52,69.04,69.18,175284.0,65.3901,65.7115,65.2578,65.3901,175284.0
2020-01-06 10:00:00,69.19,69.55,69.14,69.54,161507.0,65.3996,65.7399,65.3523,65.7304,161507.0
2020-01-06 10:30:00,69.54,69.58,69.38,69.47,127618.0,65.7304,65.7682,65.5792,65.6642,127618.0
2020-01-06 11:00:00,69.45,69.62,69.45,69.56,104517.0,65.6453,65.806,65.6453,65.7493,104517.0
2020-01-06 11:30:00,69.56,69.73,69.5,69.73,133546.0,65.7493,65.91,65.6926,65.91,133546.0
2020-01-06 12:00:00,69.73,69.83,69.66,69.75,79024.0,65.91,66.0045,65.8438,65.9289,79024.0
2020-01-06 12:30:00,69.76,69.81,69.71,69.77,58024.0,65.9384,65.9856,65.8911,65.9478,58024.0
2020-01-06 13:00:00,69.76,69.86,69.68,69.84,158851.0,65.9384,66.0329,65.8627,66.014,158851.0
2020-01-06 13:30:00,69.84,69.91,69.77,69.78,97187.0,66.014,66.0801,65.9478,65.9573,97187.0
2020-01-06 14:00:00,69.79,69.82,69.72,69.78,81135.0,65.9667,65.9951,65.9005,65.9573,81135.0
2020-01-06 14:30:00,69.79,69.84,69.66,69.82,126306.0,65.9667,66.014,65.8438,65.9951,126306.0
2020-01-06 15:00:00,69.82,70.0,69.82,69.95,119407.0,65.9951,66.1652,65.9951,66.1179,119407.0
2020-01-06 15:30:00,69.95,70.12,69.9,70.12,469424.0,66.1179,66.2786,66.0707,66.2786,469424.0
2020-01-07 09:30:00,69.55,69.97,69.51,69.73,198965.0,65.7399,66.1368,65.7021,65.91,198965.0
2020-01-07 10:00:00,69.74,69.74,69.58,69.66,96718.0,65.9195,65.9195,65.7682,65.8438,96718.0
2020-01-07 10:30:00,69.67,69.81,69.49,69.76,80887.0,65.8533,65.9856,65.6831,65.9384,80887.0
2020-01-07 11:00:00,69.76,69.92,69.71,69.81,99837.0,65.9384,66.0896,65.8911,65.9856,99837.0
2020-01-07 11:30:00,69.8,69.82,69.67,69.68,68576.0,65.9762,65.9951,65.8533,65.8627,68576.0
2020-01-07 12:00:00,69.67,69.74,69.62,69.71,64570.0,65.8533,65.9195,65.806,65.8911,64570.0
2020-01-07 12:30:00,69.7,69.76,69.65,69.75,73655.0,65.8816,65.9384,65.8344,65.9289,73655.0
2020-01-07 13:00:00,69.76,70.09,69.76,70.03,164558.0,65.9384,66.2503,65.9384,66.1936,164558.0
2020-01-07 13:30:00,70.02,70.05,69.87,69.9,56841.0,66.1841,66.2125,66.0423,66.0707,56841.0
2020-01-07 14:00:00,69.89,69.97,69.87,69.95,59528.0,66.0612,66.1368,66.0423,66.1179,59528.0
2020-01-07 14:30:00,69.94,70.05,69.94,70.03,56767.0,66.1085,66.2125,66.1085,66.1936,56767.0
2020-01-07 15:00:00,70.03,70.12,70.0,70.09,96825.0,66.1936,66.2786,66.1652,66.2503,96825.0
2020-01-07 15:30:00,70.09,70.2,70.03,70.17,290328.0,66.2503,66.3542,66.1936,66.3259,290328.0
2020-01-08 09:30:00,70.0,70.68,69.89,70.66,240394.0,66.1652,66.808,66.0612,66.789,240394.0
2020-01-08 10:00:00,70.64,70.73,70.4,70.48,152906.0,66.7701,66.8552,66.5433,66.6189,152906.0
2020-01-08 10:30:00,70.47,70.63,70.31,70.6,167703.0,66.6095,66.7607,66.4582,66.7323,167703.0
2020-01-08 11:00:00,70.61,70.83,70.56,70.77,157967.0,66.7418,66.9497,66.6945,66.893,157967.0
2020-01-08 11:30:00,70.75,71.08,70.6,70.89,178842.0,66.8741,67.186,66.7323,67.0064,178842.0
2020-01-08 12:00:00,70.91,70.95,70.78,70.94,115098.0,67.0254,67.0632,66.9025,67.0537,115098.0
2020-01-08 12:30:00,70.94,70.99,70.86,70.92,82339.0,67.0537,67.101,66.9781,67.0348,82339.0
2020-01-08 13:00:00,70.92,71.09,70.91,71.07,102145.0,67.0348,67.1955,67.0254,67.1766,102145.0
2020-01-08 13:30:00,71.07,71.29,71.06,71.19,249914.0,67.1766,67.3845,67.1671,67.29,249914.0
2020-01-08 14:00:00,71.19,71.29,71.1,71.19,222214.0,67.29,67.3845,67.2049,67.29,222214.0
2020-01-08 14:30:00,71.18,71.27,71.1,71.12,165211.0,67.2806,67.3656,67.2049,67.2238,165211.0
2020-01-08 15:00:00,71.12,71.3,71.09,71.23,211990.0,67.2238,67.394,67.1955,67.3278,211990.0
2020-01-08 15:30:00,71.22,71.23,70.73,70.78,529408.0,67.3184,67.3278,66.8552,66.9025,529408.0
2020-01-09 09:30:00,71.51,71.72,71.03,71.19,182048.0,67.5925,67.791,67.1388,67.29,182048.0
2020-01-09 10:00:00,71.19,71.31,71.09,71.31,145933.0,67.29,67.4034,67.1955,67.4034,145933.0
2020-01-09 10:30:00,71.3,71.49,71.25,71.47,192617.0,67.394,67.5736,67.3467,67.5547,192617.0
2020-01-09 11:00:00,71.47,71.56,71.38,71.49,132738.0,67.5547,67.6397,67.4696,67.5736,132738.0
2020-01-09 11:30:00,71.48,71.61,71.43,71.48,109388.0,67.5641,67.687,67.5169,67.5641,109388.0
2020-01-09 12:00:00,71.48,71.57,71.43,71.51,93709.0,67.5641,67.6492,67.5169,67.5925,93709.0
2020-01-09 12:30:00,71.5,71.51,71.19,71.37,86842.0,67.583,67.5925,67.29,67.4602,86842.0
2020-01-09 13:00:00,71.36,71.46,71.28,71.45,87453.0,67.4507,67.5452,67.3751,67.5358,87453.0
2020-01-09 13:30:00,71.45,71.5,71.38,71.44,78178.0,67.5358,67.583,67.4696,67.5263,78178.0
2020-01-09 14:00:00,71.44,71.46,71.35,71.4,63557.0,67.5263,67.5452,67.4412,67.4885,63557.0
2020-01-09 14:30:00,71.41,71.56,71.4,71.44,94589.0,67.498,67.6397,67.4885,67.5263,94589.0
2020-01-09 15:00:00,71.43,71.49,71.3,71.34,108689.0,67.5169,67.5736,67.394,67.4318,108689.0
2020-01-09 15:30:00,71.35,71.54,71.29,71.52,460537.0,67.4412,67.6208,67.3845,67.6019,460537.0
2020-01-10 09:30:00,71.72,71.8,71.14,71.26,202896.0,67.791,67.8666,67.2428,67.3562,202896.0
2020-01-10 10:00:00,71.28,71.65,71.25,71.4,133213.0,67.3751,67.7248,67.3467,67.4885,133213.0
2020-01-10 10:30:00,71.42,71.94,71.32,71.45,191038.0,67.5074,67.9989,67.4129,67.5358,191038.0
2020-01-10 11:00:00,71.44,71.48,71.27,71.27,85564.0,67.5263,67.5641,67.3656,67.3656,85564.0
2020-01-10 11:30:00,71.28,71.3,71.01,71.1,195519.0,67.3751,67.394,67.1199,67.2049,195519.0
2020-01-10 12:00:00,71.09,71.1,70.88,71.02,81215.0,67.1955,67.2049,66.997,67.1293,81215.0
2020-01-10 12:30:00,71.01,71.05,70.92,70.97,79700.0,67.1199,67.1577,67.0348,67.0821,79700.0
2020-01-10 13:00:00,70.97,71.05,70.94,70.95,73584.0,67.0821,67.1577,67.0537,67.0632,73584.0
2020-01-10 13:30:00,70.96,71.06,70.95,71.02,57913.0,67.0726,67.1671,67.0632,67.1293,57913.0
2020-01-10 14:00:00,71.02,71.09,70.9,71.08,65260.0,67.1293,67.1955,67.0159,67.186,65260.0
2020-01-10 14:30:00,71.08,71.13,71.0,71.03,86180.0,67.186,67.2333,67.1104,67.1388,86180.0
2020-01-10 15:00:00,71.02,71.03,70.87,70.93,102738.0,67.1293,67.1388,66.9875,67.0443,102738.0
2020-01-10 15:30:00,70.92,70.94,70.76,70.91,303734.0,67.0348,67.0537,66.8836,67.0254,303734.0
2020-01-13 09:30:00,71.24,71.94,71.05,71.79,220186.0,67.3373,67.9989,67.1577,67.8571,220186.0
2020-01-13 10:00:00,71.8,71.99,71.74,71.93,128234.0,67.8666,68.0462,67.8099,67.9895,128234.0
2020-01-13 10:30:00,71.92,72.23,71.77,72.22,203351.0,67.98,68.273,67.8382,68.2636,203351.0
2020-01-13 11:00:00,72.22,72.23,71.9,72.15,115363.0,68.2636,68.273,67.9611,68.1974,115363.0
2020-01-13 11:30:00,72.16,72.25,72.1,72.17,132976.0,68.2069,68.2919,68.1502,68.2163,132976.0
2020-01-13 12:00:00,72.17,72.4,72.15,72.31,225010.0,68.2163,68.4337,68.1974,68.3487,225010.0
2020-01-13 12:30:00,72.31,72.38,72.17,72.25,92432.0,68.3487,68.4148,68.2163,68.2919,92432.0
2020-01-13 13:00:00,72.24,72.32,72.15,72.25,81384.0,68.2825,68.3581,68.1974,68.2919,81384.0
2020-01-13 13:30:00,72.26,72.27,72.19,72.26,60132.0,68.3014,68.3108,68.2352,68.3014,60132.0
2020-01-13 14:00:00,72.27,72.28,72.17,72.25,71455.0,68.3108,68.3203,68.2163,68.2919,71455.0
2020-01-13 14:30:00,72.25,72.35,72.25,72.29,72261.0,68.2919,68.3865,68.2919,68.3298,72261.0
2020-01-13 15:00:00,72.29,72.33,72.23,72.25,82396.0,68.3298,68.3676,68.273,68.2919,82396.0
2020-01-13 15:30:00,72.25,72.31,72.1,72.15,369131.0,68.2919,68.3487,68.1502,68.1974,369131.0
2020-01-14 09:30:00,72.41,72.61,72.23,72.42,183224.0,68.4432,68.6322,68.273,68.4526,183224.0
2020-01-14 10:00:00,72.42,72.77,72.4,72.57,206151.0,68.4526,68.7835,68.4337,68.5944,206151.0
2020-01-14 10:30:00,72.58,72.66,72.29,72.44,115000.0,68.6039,68.6795,68.3298,68.4715,115000.0
2020-01-14 11:00:00,72.45,72.68,72.41,72.67,85173.0,68.481,68.6984,68.4432,68.6889,85173.0
2020-01-14 11:30:00,72.67,72.69,72.51,72.67,60753.0,68.6889,68.7078,68.5377,68.6889,60753.0
2020-01-14 12:00:00,72.67,72.87,72.63,72.86,175641.0,68.6889,68.878,68.6511,68.8685,175641.0
2020-01-14 12:30:00,72.87,73.03,72.85,73.01,133141.0,68.878,69.0292,68.8591,69.0103,133141.0
2020-01-14 13:00:00,73.01,73.24,72.91,73.22,144574.0,69.0103,69.2277,68.9158,69.2088,144574.0
2020-01-14 13:30:00,73.22,73.25,72.94,73.15,247056.0,69.2088,69.2372,68.9441,69.1426,247056.0
2020-01-14 14:00:00,73.16,73.34,73.02,73.32,168973.0,69.1521,69.3222,69.0198,69.3033,168973.0
2020-01-14 14:30:00,73.33,73.46,73.26,73.38,142421.0,69.3128,69.4357,69.2466,69.36,142421.0
2020-01-14 15:00:00,73.37,73.43,73.14,73.27,219842.0,69.3506,69.4073,69.1332,69.2561,219842.0
2020-01-14 15:30:00,73.26,73.49,73.23,73.37,740307.0,69.2466,69.464,69.2183,69.3506,740307.0
2020-01-15 09:30:00,73.5,73.53,72.97,73.14,206032.0,69.4735,69.5018,68.9725,69.1332,206032.0
2020-01-15 10:00:00,73.15,73.35,73.1,73.15,141060.0,69.1426,69.3317,69.0954,69.1426,141060.0
2020-01-15 10:30:00,73.13,73.33,72.96,73.12,206027.0,69.1237,69.3128,68.963,69.1143,206027.0
2020-01-15 11:00:00,73.13,73.17,72.98,73.0,92459.0,69.1237,69.1615,68.982,69.0009,92459.0
2020-01-15 11:30:00,73.01,73.06,72.81,72.83,75157.0,69.0103,69.0576,68.8213,68.8402,75157.0
2020-01-15 12:00:00,72.82,72.93,72.71,72.72,127050.0,68.8307,68.9347,68.7267,68.7362,127050.0
2020-01-15 12:30:00,72.72,72.74,72.46,72.47,121635.0,68.7362,68.7551,68.4904,68.4999,121635.0
2020-01-15 13:00:00,72.48,72.66,72.4,72.57,146418.0,68.5093,68.6795,68.4337,68.5944,146418.0
2020-01-15 13:30:00,72.57,72.76,72.5,72.76,173544.0,68.5944,68.774,68.5282,68.774,173544.0
2020-01-15 14:00:00,72.76,72.89,72.75,72.88,94222.0,68.774,68.8969,68.7646,68.8874,94222.0
2020-01-15 14:30:00,72.87,73.0,72.84,72.87,99927.0,68.878,69.0009,68.8496,68.878,99927.0
2020-01-15 15:00:00,72.87,72.9,72.68,72.81,140836.0,68.878,68.9063,68.6984,68.8213,140836.0
2020-01-15 15:30:00,72.81,72.84,72.65,72.78,393448.0,68.8213,68.8496,68.67,68.7929,393448.0
2020-01-16 09:30:00,73.11,73.26,72.88,72.9,237071.0,69.1048,69.2466,68.8874,68.9063,237071.0
2020-01-16 10:00:00,72.9,73.04,72.81,72.98,268713.0,68.9063,69.0387,68.8213,68.982,268713.0
2020-01-16 10:30:00,72.98,73.2,72.84,73.05,717286.0,68.982,69.1899,68.8496,69.0481,717286.0
2020-01-16 11:00:00,73.06,73.21,72.99,73.15,172916.0,69.0576,69.1994,68.9914,69.1426,172916.0
2020-01-16 11:30:00,73.16,73.2,73.09,73.09,73927.0,69.1521,69.1899,69.0859,69.0859,73927.0
2020-01-16 12:00:00,73.11,73.18,73.11,73.17,90433.0,69.1048,69.171,69.1048,69.1615,90433.0
2020-01-16 12:30:00,73.17,73.39,73.12,73.14,193860.0,69.1615,69.3695,69.1143,69.1332,193860.0
2020-01-16 13:00:00,73.15,73.37,73.14,73.2,84079.0,69.1426,69.3506,69.1332,69.1899,84079.0
2020-01-16 13:30:00,73.19,73.3,73.12,73.19,78252.0,69.1804,69.2844,69.1143,69.1804,78252.0
2020-01-16 14:00:00,73.2,73.32,73.17,73.3,102116.0,69.1899,69.3033,69.1615,69.2844,102116.0
2020-01-16 14:30:00,73.29,73.3,73.12,73.14,91509.0,69.275,69.2844,69.1143,69.1332,91509.0
2020-01-16 15:00:00,73.13,73.25,73.12,73.19,92927.0,69.1237,69.2372,69.1143,69.1804,92927.0
2020-01-16 15:30:00,73.19,73.41,73.17,73.4,324654.0,69.1804,69.3884,69.1615,69.3789,324654.0
2020-01-17 09:30:00,73.51,74.29,73.51,73.95,598190.0,69.4829,70.2202,69.4829,69.8988,598190.0
2020-01-17 10:00:00,73.92,74.27,73.91,74.15,153372.0,69.8705,70.2013,69.861,70.0879,153372.0
2020-01-17 10:30:00,74.15,74.22,73.87,73.89,144398.0,70.0879,70.154,69.8232,69.8421,144398.0
2020-01-17 11:00:00,73.9,73.95,73.55,73.66,153226.0,69.8516,69.8988,69.5207,69.6247,153226.0
2020-01-17 11:30:00,73.67,74.01,73.65,73.96,157946.0,69.6342,69.9555,69.6152,69.9083,157946.0
2020-01-17 12:00:00,73.96,74.05,73.89,74.01,94804.0,69.9083,69.9933,69.8421,69.9555,94804.0
2020-01-17 12:30:00,74.03,74.03,73.88,73.93,73015.0,69.9744,69.9744,69.8326,69.8799,73015.0
2020-01-17 13:00:00,73.92,74.1,73.91,74.09,97262.0,69.8705,70.0406,69.861,70.0311,97262.0
2020-01-17 13:30:00,74.09,74.15,73.95,74.08,98085.0,70.0311,70.0879,69.8988,70.0217,98085.0
2020-01-17 14:00:00,74.07,74.09,73.93,73.94,93418.0,70.0122,70.0311,69.8799,69.8894,93418.0
2020-01-17 14:30:00,73.94,73.99,73.83,73.84,110803.0,69.8894,69.9366,69.7854,69.7948,110803.0
2020-01-17 15:00:00,73.84,74.02,73.83,73.98,139970.0,69.7948,69.965,69.7854,69.9272,139970.0
2020-01-17 15:30:00,73.98,74.14,73.97,74.09,426522.0,69.9272,70.0784,69.9177,70.0311,426522.0
2020-01-21 09:30:00,69.52,71.34,68.85,70.83,2457433.0,65.7115,67.4318,65.0782,66.9497,2457433.0
2020-01-21 10:00:00,70.84,70.98,70.24,70.73,931122.0,66.9592,67.0915,66.3921,66.8552,931122.0
2020-01-21 10:30:00,70.73,70.77,70.42,70.47,428278.0,66.8552,66.893,66.5622,66.6095,428278.0
2020-01-21 11:00:00,70.45,71.13,70.41,70.89,357400.0,66.5906,67.2333,66.5527,67.0064,357400.0
2020-01-21 11:30:00,70.9,71.18,70.86,71.15,260282.0,67.0159,67.2806,66.9781,67.2522,260282.0
2020-01-21 12:00:00,71.14,71.15,70.9,70.94,201917.0,67.2428,67.2522,67.0159,67.0537,201917.0
2020-01-21 12:30:00,70.92,71.06,70.8,70.91,197144.0,67.0348,67.1671,66.9214,67.0254,197144.0
2020-01-21 13:00:00,70.92,71.12,70.36,70.36,189062.0,67.0348,67.2238,66.5055,66.5055,189062.0
2020-01-21 13:30:00,70.36,70.49,69.99,70.03,446653.0,66.5055,66.6284,66.1558,66.1936,446653.0
2020-01-21 14:00:00,70.02,70.33,69.95,70.11,353746.0,66.1841,66.4771,66.1179,66.2692,353746.0
2020-01-21 14:30:00,70.1,70.1,69.79,69.91,416646.0,66.2597,66.2597,65.9667,66.0801,416646.0
2020-01-21 15:00:00,69.9,70.3,69.88,70.1,928191.0,66.0707,66.4488,66.0518,66.2597,928191.0
2020-01-21 15:30:00,70.09,70.28,70.01,70.07,1173446.0,66.2503,66.4299,66.1747,66.2314,1173446.0
2020-01-22 09:30:00,70.6,70.73,70.13,70.61,461766.0,66.7323,66.8552,66.2881,66.7418,461766.0
2020-01-22 10:00:00,70.64,70.69,70.31,70.59,234834.0,66.7701,66.8174,66.4582,66.7229,234834.0
2020-01-22 10:30:00,70.59,70.6,69.85,69.97,300826.0,66.7229,66.7323,66.0234,66.1368,300826.0
2020-01-22 11:00:00,69.95,69.97,69.64,69.85,208881.0,66.1179,66.1368,65.8249,66.0234,208881.0
2020-01-22 11:30:00,69.85,69.92,69.72,69.87,178061.0,66.0234,66.0896,65.9005,66.0423,178061.0
2020-01-22 12:00:00,69.86,69.86,69.7,69.75,84157.0,66.0329,66.0329,65.8816,65.9289,84157.0
2020-01-22 12:30:00,69.74,69.76,69.65,69.65,158655.0,65.9195,65.9384,65.8344,65.8344,158655.0
2020-01-22 13:00:00,69.65,69.83,69.64,69.78,172887.0,65.8344,66.0045,65.8249,65.9573,172887.0
2020-01-22 13:30:00,69.78,69.81,69.67,69.68,157261.0,65.9573,65.9856,65.8533,65.8627,157261.0
2020-01-22 14:00:00,69.69,69.74,69.51,69.63,99517.0,65.8722,65.9195,65.7021,65.8155,99517.0
2020-01-22 14:30:00,69.62,69.62,69.36,69.39,174886.0,65.806,65.806,65.5603,65.5886,174886.0
2020-01-22 15:00:00,69.39,69.39,69.19,69.34,324835.0,65.5886,65.5886,65.3996,65.5414,324835.0
2020-01-22 15:30:00,69.33,69.46,69.23,69.45,804989.0,65.5319,65.6548,65.4374,65.6453,804989.0
2020-01-23 09:30:00,67.68,68.8,67.47,68.77,1016533.0,63.9723,65.0309,63.7738,65.0026,1016533.0
2020-01-23 10:00:00,68.76,69.31,68.63,69.17,633813.0,64.9931,65.513,64.8703,65.3807,633813.0
2020-01-23 10:30:00,69.17,69.34,68.88,68.95,377651.0,65.3807,65.5414,65.1066,65.1727,377651.0
2020-01-23 11:00:00,68.96,69.06,68.45,68.51,340125.0,65.1822,65.2767,64.7001,64.7568,340125.0
2020-01-23 11:30:00,68.57,68.74,68.28,68.37,745623.0,64.8135,64.9742,64.5394,64.6245,745623.0
2020-01-23 12:00:00,68.37,68.8,68.3,68.53,407903.0,64.6245,65.0309,64.5583,64.7757,407903.0
2020-01-23 12:30:00,68.53,68.8,68.48,68.56,286867.0,64.7757,65.0309,64.7285,64.8041,286867.0
2020-01-23 13:00:00,68.56,69.35,68.44,69.13,619304.0,64.8041,65.5508,64.6907,65.3429,619304.0
2020-01-23 13:30:00,69.14,69.5,69.03,69.38,264060.0,65.3523,65.6926,65.2483,65.5792,264060.0
2020-01-23 14:00:00,69.41,69.65,69.4,69.45,214811.0,65.6075,65.8344,65.5981,65.6453,214811.0
2020-01-23 14:30:00,69.45,69.55,69.35,69.55,155777.0,65.6453,65.7399,65.5508,65.7399,155777.0
2020-01-23 15:00:00,69.54,69.56,69.42,69.51,126717.0,65.7304,65.7493,65.617,65.7021,126717.0
2020-01-23 15:30:00,69.5,69.56,69.31,69.44,691632.0,65.6926,65.7493,65.513,65.6359,691632.0
2020-01-24 09:30:00,69.26,69.26,67.93,68.42,444377.0,65.4657,65.4657,64.2086,64.6718,444377.0
2020-01-24 10:00:00,68.45,68.47,67.72,67.84,574757.0,64.7001,64.719,64.0101,64.1235,574757.0
2020-01-24 10:30:00,67.84,68.65,67.73,68.61,462991.0,64.1235,64.8892,64.0196,64.8514,462991.0
2020-01-24 11:00:00,68.61,68.62,67.89,68.01,253080.0,64.8514,64.8608,64.1708,64.2842,253080.0
2020-01-24 11:30:00,68.02,68.09,67.73,67.81,179402.0,64.2937,64.3598,64.0196,64.0952,179402.0
2020-01-24 12:00:00,67.79,67.79,67.23,67.42,376719.0,64.0763,64.0763,63.547,63.7265,376719.0
2020-01-24 12:30:00,67.42,67.76,67.42,67.67,181706.0,63.7265,64.0479,63.7265,63.9629,181706.0
2020-01-24 13:00:00,67.67,67.68,67.39,67.42,147976.0,63.9629,63.9723,63.6982,63.7265,147976.0
2020-01-24 13:30:00,67.42,67.42,67.14,67.4,201762.0,63.7265,63.7265,63.4619,63.7076,201762.0
2020-01-24 14:00:00,67.4,67.44,66.97,67.06,224695.0,63.7076,63.7455,63.3012,63.3863,224695.0
2020-01-24 14:30:00,67.06,67.71,67.06,67.68,390742.0,63.3863,64.0007,63.3863,63.9723,390742.0
2020-01-24 15:00:00,67.68,68.03,67.68,67.95,312322.0,63.9723,64.3031,63.9723,64.2275,312322.0
2020-01-24 15:30:00,67.95,67.97,67.59,67.83,658386.0,64.2275,64.2464,63.8872,64.1141,658386.0
2020-01-27 09:30:00,62.72,63.94,61.08,63.77,3445620.0,59.284,60.4372,57.7339,60.2765,3445620.0
2020-01-27 10:00:00,63.77,64.18,63.47,64.09,1132837.0,60.2765,60.664,59.9929,60.579,1132837.0
2020-01-27 10:30:00,64.09,64.13,62.91,63.1,816980.0,60.579,60.6168,59.4636,59.6432,816980.0
2020-01-27 11:00:00,63.1,63.46,62.85,63.42,716380.0,59.6432,59.9835,59.4069,59.9457,716380.0
2020-01-27 11:30:00,63.42,63.9,63.3,63.86,354994.0,59.9457,60.3994,59.8323,60.3616,354994.0
2020-01-27 12:00:00,63.86,63.94,63.59,63.79,270591.0,60.3616,60.4372,60.1064,60.2954,270591.0
2020-01-27 12:30:00,63.79,64.09,63.74,63.79,373499.0,60.2954,60.579,60.2481,60.2954,373499.0
2020-01-27 13:00:00,63.78,63.83,63.51,63.72,410176.0,60.286,60.3332,60.0307,60.2292,410176.0
2020-01-27 13:30:00,63.72,64.33,63.71,64.14,455172.0,60.2292,60.8058,60.2198,60.6262,455172.0
2020-01-27 14:00:00,64.14,64.24,63.95,64.11,189704.0,60.6262,60.7208,60.4466,60.5979,189704.0
2020-01-27 14:30:00,64.1,64.11,63.51,63.64,308082.0,60.5884,60.5979,60.0307,60.1536,308082.0
2020-01-27 15:00:00,63.64,63.73,63.39,63.55,460349.0,60.1536,60.2387,59.9173,60.0686,460349.0
2020-01-27 15:30:00,63.55,63.59,63.16,63.26,1210660.0,60.0686,60.1064,59.6999,59.7944,1210660.0
2020-01-28 09:30:00,64.17,64.32,63.13,63.15,803106.0,60.6546,60.7964,59.6716,59.6905,803106.0
2020-01-28 10:00:00,63.15,63.83,63.14,63.68,369215.0,59.6905,60.3332,59.681,60.1914,369215.0
2020-01-28 10:30:00,63.67,64.01,63.66,63.89,314272.0,60.182,60.5034,60.1725,60.3899,314272.0
2020-01-28 11:00:00,63.89,64.2,63.55,64.12,619181.0,60.3899,60.6829,60.0686,60.6073,619181.0
2020-01-28 11:30:00,64.1,64.43,64.03,64.42,203268.0,60.5884,60.9003,60.5223,60.8909,203268.0
2020-01-28 12:00:00,64.41,64.59,64.31,64.35,218358.0,60.8814,61.0516,60.7869,60.8247,218358.0
2020-01-28 12:30:00,64.34,64.46,64.27,64.3,137389.0,60.8153,60.9287,60.7491,60.7775,137389.0
2020-01-28 13:00:00,64.3,64.3,64.01,64.13,126028.0,60.7775,60.7775,60.5034,60.6168,126028.0
2020-01-28 13:30:00,64.14,64.23,64.09,64.2,81102.0,60.6262,60.7113,60.579,60.6829,81102.0
2020-01-28 14:00:00,64.2,64.37,64.17,64.31,123738.0,60.6829,60.8436,60.6546,60.7869,123738.0
2020-01-28 14:30:00,64.32,64.53,64.3,64.49,101328.0,60.7964,60.9949,60.7775,60.9571,101328.0
2020-01-28 15:00:00,64.49,64.51,64.27,64.41,118895.0,60.9571,60.976,60.7491,60.8814,118895.0
2020-01-28 15:30:00,64.44,64.55,64.31,64.4,473178.0,60.9098,61.0138,60.7869,60.872,473178.0
2020-01-29 09:30:00,65.0,65.09,64.5,64.64,302214.0,61.4391,61.5242,60.9665,61.0988,302214.0
2020-01-29 10:00:00,64.6,64.61,63.9,64.23,334238.0,61.061,61.0705,60.3994,60.7113,334238.0
2020-01-29 10:30:00,64.22,64.41,64.08,64.4,99703.0,60.7019,60.8814,60.5695,60.872,99703.0
2020-01-29 11:00:00,64.41,64.51,64.2,64.3,161225.0,60.8814,60.976,60.6829,60.7775,161225.0
2020-01-29 11:30:00,64.3,64.34,64.16,64.28,108418.0,60.7775,60.8153,60.6451,60.7586,108418.0
2020-01-29 12:00:00,64.26,64.35,64.21,64.32,152382.0,60.7397,60.8247,60.6924,60.7964,152382.0
2020-01-29 12:30:00,64.33,64.6,64.29,64.56,470497.0,60.8058,61.061,60.768,61.0232,470497.0
2020-01-29 13:00:00,64.56,64.98,64.54,64.97,493630.0,61.0232,61.4202,61.0043,61.4108,493630.0
2020-01-29 13:30:00,64.97,65.28,64.95,65.27,611161.0,61.4108,61.7038,61.3919,61.6943,611161.0
2020-01-29 14:00:00,65.27,65.37,65.04,65.23,441898.0,61.6943,61.7889,61.4769,61.6565,441898.0
2020-01-29 14:30:00,65.24,65.32,65.15,65.26,597976.0,61.666,61.7416,61.5809,61.6849,597976.0
2020-01-29 15:00:00,65.26,65.27,64.79,64.9,593235.0,61.6849,61.6943,61.2406,61.3446,593235.0
2020-01-29 15:30:00,64.9,65.04,64.66,64.66,620138.0,61.3446,61.4769,61.1177,61.1177,620138.0
2020-01-30 09:30:00,63.57,65.97,63.51,65.8,957826.0,60.0875,62.356,60.0307,62.1953,957826.0
2020-01-30 10:00:00,65.81,66.17,65.57,65.69,768484.0,62.2047,62.545,61.9779,62.0913,768484.0
2020-01-30 10:30:00,65.7,65.89,64.52,64.59,1118513.0,62.1008,62.2804,60.9854,61.0516,1118513.0
2020-01-30 11:00:00,64.61,65.44,64.6,65.36,434819.0,61.0705,61.855,61.061,61.7794,434819.0
2020-01-30 11:30:00,65.36,65.51,65.0,65.14,309968.0,61.7794,61.9212,61.4391,61.5715,309968.0
2020-01-30 12:00:00,65.14,65.26,64.88,64.97,187063.0,61.5715,61.6849,61.3257,61.4108,187063.0
2020-01-30 12:30:00,64.98,65.15,64.61,64.68,309371.0,61.4202,61.5809,61.0705,61.1367,309371.0
2020-01-30 13:00:00,64.69,64.82,64.54,64.79,187408.0,61.1461,61.269,61.0043,61.2406,187408.0
2020-01-30 13:30:00,64.8,64.85,64.73,64.76,222532.0,61.2501,61.2973,61.1839,61.2123,222532.0
2020-01-30 14:00:00,64.76,65.41,64.63,65.29,500196.0,61.2123,61.8267,61.0894,61.7132,500196.0
2020-01-30 14:30:00,65.28,65.67,65.01,65.35,416555.0,61.7038,62.0724,61.4486,61.7699,416555.0
2020-01-30 15:00:00,65.39,65.95,65.35,65.74,298886.0,61.8078,62.3371,61.7699,62.1386,298886.0
2020-01-30 15:30:00,65.73,66.34,65.73,66.21,977219.0,62.1291,62.7057,62.1291,62.5828,977219.0
2020-01-31 09:30:00,65.6,65.61,64.75,65.28,682390.0,62.0063,62.0157,61.2028,61.7038,682390.0
2020-01-31 10:00:00,65.23,65.34,64.67,64.67,420172.0,61.6565,61.7605,61.1272,61.1272,420172.0
2020-01-31 10:30:00,64.68,64.96,64.53,64.54,246978.0,61.1367,61.4013,60.9949,61.0043,246978.0
2020-01-31 11:00:00,64.54,64.92,64.48,64.69,334447.0,61.0043,61.3635,60.9476,61.1461,334447.0
2020-01-31 11:30:00,64.7,65.16,64.7,65.07,250158.0,61.1556,61.5904,61.1556,61.5053,250158.0
2020-01-31 12:00:00,65.07,65.42,64.96,65.4,258156.0,61.5053,61.8361,61.4013,61.8172,258156.0
2020-01-31 12:30:00,65.4,65.4,64.96,65.14,257541.0,61.8172,61.8172,61.4013,61.5715,257541.0
2020-01-31 13:00:00,65.12,65.31,65.06,65.12,178526.0,61.5525,61.7321,61.4958,61.5525,178526.0
2020-01-31 13:30:00,65.12,65.12,64.85,65.09,245883.0,61.5525,61.5525,61.2973,61.5242,245883.0
2020-01-31 14:00:00,65.09,65.22,64.84,64.98,243571.0,61.5242,61.6471,61.2879,61.4202,243571.0
2020-01-31 14:30:00,64.97,65.18,64.91,64.91,209277.0,61.4108,61.6093,61.3541,61.3541,209277.0
2020-01-31 15:00:00,64.92,65.08,64.85,64.86,326791.0,61.3635,61.5147,61.2973,61.3068,326791.0
2020-01-31 15:30:00,64.86,65.4,64.84,65.31,1409646.0,61.3068,61.8172,61.2879,61.7321,1409646.0
2020-02-03 09:30:00,66.2,67.25,65.93,67.11,917866.0,62.5734,63.5659,62.3182,63.4335,917866.0
2020-02-03 10:00:00,67.13,67.56,66.82,66.94,592435.0,63.4524,63.8589,63.1594,63.2728,592435.0
2020-02-03 10:30:00,66.95,67.02,66.37,66.63,492954.0,63.2823,63.3485,62.7341,62.9798,492954.0
2020-02-03 11:00:00,66.63,66.86,66.52,66.53,409929.0,62.9798,63.1972,62.8759,62.8853,409929.0
2020-02-03 11:30:00,66.53,66.63,66.14,66.47,387197.0,62.8853,62.9798,62.5167,62.8286,387197.0
2020-02-03 12:00:00,66.47,66.54,66.18,66.22,254246.0,62.8286,62.8948,62.5545,62.5923,254246.0
2020-02-03 12:30:00,66.23,66.6,66.16,66.53,204741.0,62.6017,62.9515,62.5356,62.8853,204741.0
2020-02-03 13:00:00,66.53,66.71,66.41,66.57,201085.0,62.8853,63.0554,62.7719,62.9231,201085.0
2020-02-03 13:30:00,66.56,66.81,66.45,66.8,142441.0,62.9137,63.15,62.8097,63.1405,142441.0
2020-02-03 14:00:00,66.8,66.83,66.48,66.51,143133.0,63.1405,63.1689,62.838,62.8664,143133.0
2020-02-03 14:30:00,66.52,66.66,66.39,66.58,155039.0,62.8759,63.0082,62.753,62.9326,155039.0
2020-02-03 15:00:00,66.59,66.85,66.57,66.84,158522.0,62.942,63.1878,62.9231,63.1783,158522.0
2020-02-03 15:30:00,66.84,66.94,66.53,66.56,859151.0,63.1783,63.2728,62.8853,62.9137,859151.0
2020-02-04 09:30:00,67.05,68.34,66.86,68.05,1117811.0,63.3768,64.5961,63.1972,64.322,1117811.0
2020-02-04 10:00:00,68.07,68.54,67.97,68.35,388732.0,64.3409,64.7852,64.2464,64.6056,388732.0
2020-02-04 10:30:00,68.35,68.58,68.12,68.28,286271.0,64.6056,64.823,64.3882,64.5394,286271.0
2020-02-04 11:00:00,68.29,68.45,68.21,68.36,195136.0,64.5489,64.7001,64.4733,64.6151,195136.0
2020-02-04 11:30:00,68.37,68.46,68.15,68.45,175869.0,64.6245,64.7096,64.4166,64.7001,175869.0
2020-02-04 12:00:00,68.44,68.97,68.39,68.89,374108.0,64.6907,65.1916,64.6434,65.116,374108.0
2020-02-04 12:30:00,68.9,68.97,68.65,68.92,220599.0,65.1255,65.1916,64.8892,65.1444,220599.0
2020-02-04 13:00:00,68.93,69.08,68.61,68.7,338134.0,65.1538,65.2956,64.8514,64.9364,338134.0
2020-02-04 13:30:00,68.7,68.73,68.27,68.47,228315.0,64.9364,64.9648,64.53,64.719,228315.0
2020-02-04 14:00:00,68.49,68.56,68.15,68.21,180256.0,64.7379,64.8041,64.4166,64.4733,180256.0
2020-02-04 14:30:00,68.21,68.45,68.14,68.39,176905.0,64.4733,64.7001,64.4071,64.6434,176905.0
2020-02-04 15:00:00,68.39,68.39,68.18,68.24,190072.0,64.6434,64.6434,64.4449,64.5016,190072.0
2020-02-04 15:30:00,68.23,68.3,67.84,67.84,797812.0,64.4922,64.5583,64.1235,64.1235,797812.0
2020-02-05 09:30:00,69.06,69.37,68.23,68.32,789533.0,65.2767,65.5697,64.4922,64.5772,789533.0
2020-02-05 10:00:00,68.35,68.57,68.01,68.14,355077.0,64.6056,64.8135,64.2842,64.4071,355077.0
2020-02-05 10:30:00,68.13,68.65,68.03,68.58,347220.0,64.3977,64.8892,64.3031,64.823,347220.0
2020-02-05 11:00:00,68.57,68.85,68.34,68.79,230626.0,64.8135,65.0782,64.5961,65.0215,230626.0
2020-02-05 11:30:00,68.79,68.79,68.37,68.51,213507.0,65.0215,65.0215,64.6245,64.7568,213507.0
2020-02-05 12:00:00,68.51,68.51,68.16,68.22,134984.0,64.7568,64.7568,64.426,64.4827,134984.0
2020-02-05 12:30:00,68.21,68.26,68.06,68.07,114847.0,64.4733,64.5205,64.3315,64.3409,114847.0
2020-02-05 13:00:00,68.08,68.08,67.77,67.92,232902.0,64.3504,64.3504,64.0574,64.1992,232902.0
2020-02-05 13:30:00,67.91,67.94,67.53,67.61,238005.0,64.1897,64.2181,63.8305,63.9061,238005.0
2020-02-05 14:00:00,67.6,67.72,67.48,67.7,235679.0,63.8967,64.0101,63.7833,63.9912,235679.0
2020-02-05 14:30:00,67.69,67.98,67.56,67.89,189747.0,63.9818,64.2559,63.8589,64.1708,189747.0
2020-02-05 15:00:00,67.9,68.06,67.73,67.8,211130.0,64.1803,64.3315,64.0196,64.0857,211130.0
2020-02-05 15:30:00,67.81,67.93,67.63,67.89,661609.0,64.0952,64.2086,63.925,64.1708,661609.0
2020-02-06 09:30:00,68.4,69.07,68.33,69.07,609080.0,64.6529,65.2862,64.5867,65.2862,609080.0
2020-02-06 10:00:00,69.07,69.18,68.72,69.02,332055.0,65.2862,65.3901,64.9553,65.2389,332055.0
2020-02-06 10:30:00,69.01,69.15,68.92,68.96,203119.0,65.2294,65.3618,65.1444,65.1822,203119.0
2020-02-06 11:00:00,68.94,69.5,68.89,69.38,353291.0,65.1633,65.6926,65.116,65.5792,353291.0
2020-02-06 11:30:00,69.38,69.46,69.08,69.4,172997.0,65.5792,65.6548,65.2956,65.5981,172997.0
2020-02-06 12:00:00,69.39,69.58,69.32,69.58,292286.0,65.5886,65.7682,65.5225,65.7682,292286.0
2020-02-06 12:30:00,69.57,69.57,69.37,69.49,160652.0,65.7588,65.7588,65.5697,65.6831,160652.0
2020-02-06 13:00:00,69.5,69.55,69.3,69.34,107717.0,65.6926,65.7399,65.5036,65.5414,107717.0
2020-02-06 13:30:00,69.34,69.36,69.06,69.23,198637.0,65.5414,65.5603,65.2767,65.4374,198637.0
2020-02-06 14:00:00,69.23,69.24,69.06,69.14,148769.0,65.4374,65.4468,65.2767,65.3523,148769.0
2020-02-06 14:30:00,69.15,69.26,69.11,69.16,167410.0,65.3618,65.4657,65.324,65.3712,167410.0
2020-02-06 15:00:00,69.15,69.23,69.1,69.2,154086.0,65.3618,65.4374,65.3145,65.409,154086.0
2020-02-06 15:30:00,69.2,69.6,69.2,69.48,1138013.0,65.409,65.7871,65.409,65.6737,1138013.0
2020-02-07 09:30:00,67.7,68.0,67.34,67.41,775609.0,63.9912,64.2748,63.6509,63.7171,775609.0
2020-02-07 10:00:00,67.4,67.42,66.91,67.01,517661.0,63.7076,63.7265,63.2445,63.339,517661.0
2020-02-07 10:30:00,67.02,67.19,66.85,66.85,546438.0,63.3485,63.5091,63.1878,63.1878,546438.0
2020-02-07 11:00:00,66.85,67.07,66.62,67.06,457726.0,63.1878,63.3957,62.9704,63.3863,457726.0
2020-02-07 11:30:00,67.06,67.41,67.06,67.34,265876.0,63.3863,63.7171,63.3863,63.6509,265876.0
2020-02-07 12:00:00,67.34,67.54,67.24,67.54,152884.0,63.6509,63.84,63.5564,63.84,152884.0
2020-02-07 12:30:00,67.54,67.65,67.41,67.59,126176.0,63.84,63.9439,63.7171,63.8872,126176.0
2020-02-07 13:00:00,67.59,67.66,67.47,67.58,191297.0,63.8872,63.9534,63.7738,63.8778,191297.0
2020-02-07 13:30:00,67.58,67.65,67.17,67.19,203309.0,63.8778,63.9439,63.4902,63.5091,203309.0
2020-02-07 14:00:00,67.17,67.18,66.8,66.87,326168.0,63.4902,63.4997,63.1405,63.2067,326168.0
2020-02-07 14:30:00,66.88,66.89,66.59,66.73,283626.0,63.2161,63.2256,62.942,63.0743,283626.0
2020-02-07 15:00:00,66.74,66.82,66.54,66.65,392786.0,63.0838,63.1594,62.8948,62.9987,392786.0
2020-02-07 15:30:00,66.65,66.95,66.51,66.8,1290887.0,62.9987,63.2823,62.8664,63.1405,1290887.0
2020-02-10 09:30:00,66.09,67.19,66.09,66.77,559794.0,62.4694,63.5091,62.4694,63.1122,559794.0
2020-02-10 10:00:00,66.81,67.28,66.63,67.24,173425.0,63.15,63.5942,62.9798,63.5564,173425.0
2020-02-10 10:30:00,67.24,67.51,67.1,67.1,201196.0,63.5564,63.8116,63.4241,63.4241,201196.0
2020-02-10 11:00:00,67.13,67.47,67.06,67.43,115782.0,63.4524,63.7738,63.3863,63.736,115782.0
2020-02-10 11:30:00,67.45,67.54,67.29,67.35,160049.0,63.7549,63.84,63.6037,63.6604,160049.0
2020-02-10 12:00:00,67.36,67.39,67.17,67.25,85107.0,63.6698,63.6982,63.4902,63.5659,85107.0
2020-02-10 12:30:00,67.26,67.45,67.21,67.45,73850.0,63.5753,63.7549,63.5281,63.7549,73850.0
2020-02-10 13:00:00,67.45,67.7,67.45,67.63,89252.0,63.7549,63.9912,63.7549,63.925,89252.0
2020-02-10 13:30:00,67.64,67.78,67.6,67.66,94831.0,63.9345,64.0668,63.8967,63.9534,94831.0
2020-02-10 14:00:00,67.66,67.87,67.64,67.85,142804.0,63.9534,64.1519,63.9345,64.133,142804.0
2020-02-10 14:30:00,67.85,68.03,67.82,68.03,131302.0,64.133,64.3031,64.1046,64.3031,131302.0
2020-02-10 15:00:00,68.04,68.19,68.01,68.15,152306.0,64.3126,64.4544,64.2842,64.4166,152306.0
2020-02-10 15:30:00,68.15,68.25,68.01,68.16,514257.0,64.4166,64.5111,64.2842,64.426,514257.0
2020-02-11 09:30:00,68.63,68.69,67.91,68.38,310463.0,64.8703,64.927,64.1897,64.634,310463.0
2020-02-11 10:00:00,68.43,69.37,68.43,69.23,391187.0,64.6812,65.5697,64.6812,65.4374,391187.0
2020-02-11 10:30:00,69.22,69.54,69.22,69.27,197009.0,65.4279,65.7304,65.4279,65.4752,197009.0
2020-02-11 11:00:00,69.27,69.45,69.12,69.13,101322.0,65.4752,65.6453,65.3334,65.3429,101322.0
2020-02-11 11:30:00,69.13,69.22,68.81,69.14,221078.0,65.3429,65.4279,65.0404,65.3523,221078.0
2020-02-11 12:00:00,69.15,69.21,69.01,69.14,122386.0,65.3618,65.4185,65.2294,65.3523,122386.0
2020-02-11 12:30:00,69.14,69.35,69.1,69.35,69444.0,65.3523,65.5508,65.3145,65.5508,69444.0
2020-02-11 13:00:00,69.35,69.35,69.16,69.29,92728.0,65.5508,65.5508,65.3712,65.4941,92728.0
2020-02-11 13:30:00,69.27,69.3,68.97,69.02,85286.0,65.4752,65.5036,65.1916,65.2389,85286.0
2020-02-11 14:00:00,69.03,69.04,68.79,68.97,146732.0,65.2483,65.2578,65.0215,65.1916,146732.0
2020-02-11 14:30:00,68.97,69.06,68.8,68.8,111753.0,65.1916,65.2767,65.0309,65.0309,111753.0
2020-02-11 15:00:00,68.82,68.91,68.68,68.82,155779.0,65.0499,65.1349,64.9175,65.0499,155779.0
2020-02-11 15:30:00,68.82,68.9,68.69,68.85,388848.0,65.0499,65.1255,64.927,65.0782,388848.0
2020-02-12 09:30:00,69.82,70.62,69.72,70.26,1176724.0,65.9951,66.7512,65.9005,66.411,1176724.0
2020-02-12 10:00:00,70.29,70.29,69.72,70.14,316418.0,66.4393,66.4393,65.9005,66.2975,316418.0
2020-02-12 10:30:00,70.11,70.22,69.71,69.75,220258.0,66.2692,66.3732,65.8911,65.9289,220258.0
2020-02-12 11:00:00,69.73,70.4,69.66,70.25,211719.0,65.91,66.5433,65.8438,66.4015,211719.0
2020-02-12 11:30:00,70.26,70.26,69.97,70.12,126913.0,66.411,66.411,66.1368,66.2786,126913.0
2020-02-12 12:00:00,70.12,70.39,70.1,70.32,156191.0,66.2786,66.5338,66.2597,66.4677,156191.0
2020-02-12 12:30:00,70.34,70.61,70.31,70.53,398345.0,66.4866,66.7418,66.4582,66.6662,398345.0
2020-02-12 13:00:00,70.53,70.6,70.45,70.53,110057.0,66.6662,66.7323,66.5906,66.6662,110057.0
2020-02-12 13:30:00,70.53,70.73,70.49,70.69,363418.0,66.6662,66.8552,66.6284,66.8174,363418.0
2020-02-12 14:00:00,70.7,70.97,70.7,70.8,243793.0,66.8269,67.0821,66.8269,66.9214,243793.0
2020-02-12 14:30:00,70.81,70.96,70.78,70.95,154466.0,66.9308,67.0726,66.9025,67.0632,154466.0
2020-02-12 15:00:00,70.96,71.13,70.85,71.13,390410.0,67.0726,67.2333,66.9686,67.2333,390410.0
2020-02-12 15:30:00,71.13,71.38,71.01,71.12,798586.0,67.2333,67.4696,67.1199,67.2238,798586.0
2020-02-13 09:30:00,70.41,70.55,69.4,70.08,326847.0,66.5527,66.6851,65.5981,66.2408,326847.0
2020-02-13 10:00:00,70.06,70.17,69.36,69.75,312451.0,66.2219,66.3259,65.5603,65.9289,312451.0
2020-02-13 10:30:00,69.73,70.19,69.51,69.99,174909.0,65.91,66.3448,65.7021,66.1558,174909.0
2020-02-13 11:00:00,69.98,70.44,69.92,70.33,148874.0,66.1463,66.5811,66.0896,66.4771,148874.0
2020-02-13 11:30:00,70.33,70.34,69.83,69.95,106960.0,66.4771,66.4866,66.0045,66.1179,106960.0
2020-02-13 12:00:00,69.96,70.09,69.8,69.93,131013.0,66.1274,66.2503,65.9762,66.099,131013.0
2020-02-13 12:30:00,69.94,70.11,69.65,69.66,187089.0,66.1085,66.2692,65.8344,65.8438,187089.0
2020-02-13 13:00:00,69.65,69.85,69.55,69.72,97885.0,65.8344,66.0234,65.7399,65.9005,97885.0
2020-02-13 13:30:00,69.7,69.72,69.57,69.62,144808.0,65.8816,65.9005,65.7588,65.806,144808.0
2020-02-13 14:00:00,69.61,69.63,69.43,69.49,146344.0,65.7966,65.8155,65.6264,65.6831,146344.0
2020-02-13 14:30:00,69.5,69.53,69.4,69.41,125289.0,65.6926,65.721,65.5981,65.6075,125289.0
2020-02-13 15:00:00,69.42,69.6,69.17,69.48,223961.0,65.617,65.7871,65.3807,65.6737,223961.0
2020-02-13 15:30:00,69.48,69.55,69.21,69.3,563261.0,65.6737,65.7399,65.4185,65.5036,563261.0
2020-02-14 09:30:00,69.0,69.2,68.07,68.26,441125.0,65.22,65.409,64.3409,64.5205,441125.0
2020-02-14 10:00:00,68.32,68.58,67.98,68.36,147515.0,64.5772,64.823,64.2559,64.6151,147515.0
2020-02-14 10:30:00,68.38,68.39,68.2,68.39,176256.0,64.634,64.6434,64.4638,64.6434,176256.0
2020-02-14 11:00:00,68.4,68.42,68.18,68.34,84902.0,64.6529,64.6718,64.4449,64.5961,84902.0
2020-02-14 11:30:00,68.34,68.43,68.15,68.16,108667.0,64.5961,64.6812,64.4166,64.426,108667.0
2020-02-14 12:00:00,68.16,68.28,67.99,68.27,131916.0,64.426,64.5394,64.2653,64.53,131916.0
2020-02-14 12:30:00,68.24,68.39,68.23,68.25,112887.0,64.5016,64.6434,64.4922,64.5111,112887.0
2020-02-14 13:00:00,68.24,68.3,68.12,68.16,90253.0,64.5016,64.5583,64.3882,64.426,90253.0
2020-02-14 13:30:00,68.14,68.35,68.12,68.2,122785.0,64.4071,64.6056,64.3882,64.4638,122785.0
2020-02-14 14:00:00,68.18,68.34,68.11,68.3,94665.0,64.4449,64.5961,64.3787,64.5583,94665.0
2020-02-14 14:30:00,68.3,68.41,68.22,68.3,138438.0,64.5583,64.6623,64.4827,64.5583,138438.0
2020-02-14 15:00:00,68.3,68.3,68.12,68.17,125489.0,64.5583,64.5583,64.3882,64.4355,125489.0
2020-02-14 15:30:00,68.17,68.23,68.02,68.05,612600.0,64.4355,64.4922,64.2937,64.322,612600.0
2020-02-18 09:30:00,68.24,68.85,67.97,68.39,339816.0,64.5016,65.0782,64.2464,64.6434,339816.0
2020-02-18 10:00:00,68.43,68.43,67.9,67.9,153096.0,64.6812,64.6812,64.1803,64.1803,153096.0
2020-02-18 10:30:00,67.85,68.03,67.67,67.72,229010.0,64.133,64.3031,63.9629,64.0101,229010.0
2020-02-18 11:00:00,67.71,67.72,67.18,67.19,209148.0,64.0007,64.0101,63.4997,63.5091,209148.0
2020-02-18 11:30:00,67.21,67.5,67.16,67.36,183604.0,63.5281,63.8022,63.4808,63.6698,183604.0
2020-02-18 12:00:00,67.36,67.62,67.34,67.55,80548.0,63.6698,63.9156,63.6509,63.8494,80548.0
2020-02-18 12:30:00,67.56,67.8,67.56,67.75,70942.0,63.8589,64.0857,63.8589,64.0385,70942.0
2020-02-18 13:00:00,67.76,68.0,67.75,67.93,115734.0,64.0479,64.2748,64.0385,64.2086,115734.0
2020-02-18 13:30:00,67.94,67.99,67.8,67.9,62256.0,64.2181,64.2653,64.0857,64.1803,62256.0
2020-02-18 14:00:00,67.91,68.13,67.87,68.07,62476.0,64.1897,64.3977,64.1519,64.3409,62476.0
2020-02-18 14:30:00,68.07,68.23,68.01,68.2,61986.0,64.3409,64.4922,64.2842,64.4638,61986.0
2020-02-18 15:00:00,68.19,68.23,68.07,68.13,93988.0,64.4544,64.4922,64.3409,64.3977,93988.0
2020-02-18 15:30:00,68.12,68.2,68.02,68.15,314865.0,64.3882,64.4638,64.2937,64.4166,314865.0
2020-02-19 09:30:00,68.44,68.91,68.26,68.78,220217.0,64.6907,65.1349,64.5205,65.012,220217.0
2020-02-19 10:00:00,68.78,68.96,68.64,68.92,102407.0,65.012,65.1822,64.8797,65.1444,102407.0
2020-02-19 10:30:00,68.93,69.39,68.9,69.39,175655.0,65.1538,65.5886,65.1255,65.5886,175655.0
2020-02-19 11:00:00,69.4,69.72,69.23,69.72,232721.0,65.5981,65.9005,65.4374,65.9005,232721.0
2020-02-19 11:30:00,69.69,69.93,69.65,69.83,295037.0,65.8722,66.099,65.8344,66.0045,295037.0
2020-02-19 12:00:00,69.85,69.85,69.54,69.55,106150.0,66.0234,66.0234,65.7304,65.7399,106150.0
2020-02-19 12:30:00,69.56,69.65,69.53,69.59,59794.0,65.7493,65.8344,65.721,65.7777,59794.0
2020-02-19 13:00:00,69.59,69.62,69.36,69.51,111875.0,65.7777,65.806,65.5603,65.7021,111875.0
2020-02-19 13:30:00,69.5,69.52,69.23,69.23,117182.0,65.6926,65.7115,65.4374,65.4374,117182.0
2020-02-19 14:00:00,69.24,69.32,69.11,69.14,100066.0,65.4468,65.5225,65.324,65.3523,100066.0
2020-02-19 14:30:00,69.14,69.27,69.02,69.05,151645.0,65.3523,65.4752,65.2389,65.2673,151645.0
2020-02-19 15:00:00,69.08,69.09,68.64,68.9,293330.0,65.2956,65.3051,64.8797,65.1255,293330.0
2020-02-19 15:30:00,68.9,69.23,68.88,69.06,268843.0,65.1255,65.4374,65.1066,65.2767,268843.0
2020-02-20 09:30:00,68.48,68.53,67.2,67.73,518488.0,64.7285,64.7757,63.5186,64.0196,518488.0
2020-02-20 10:00:00,67.67,67.9,67.52,67.67,250587.0,63.9629,64.1803,63.8211,63.9629,250587.0
2020-02-20 10:30:00,67.66,67.99,67.62,67.8,288853.0,63.9534,64.2653,63.9156,64.0857,288853.0
2020-02-20 11:00:00,67.81,67.9,67.31,67.31,173551.0,64.0952,64.1803,63.6226,63.6226,173551.0
2020-02-20 11:30:00,67.31,67.37,66.71,67.05,323025.0,63.6226,63.6793,63.0554,63.3768,323025.0
2020-02-20 12:00:00,67.05,67.18,66.92,67.06,174312.0,63.3768,63.4997,63.2539,63.3863,174312.0
2020-02-20 12:30:00,67.08,67.28,67.01,67.28,137910.0,63.4052,63.5942,63.339,63.5942,137910.0
2020-02-20 13:00:00,67.26,67.57,67.24,67.48,138369.0,63.5753,63.8683,63.5564,63.7833,138369.0
2020-02-20 13:30:00,67.48,67.52,67.29,67.39,91922.0,63.7833,63.8211,63.6037,63.6982,91922.0
2020-02-20 14:00:00,67.4,67.69,67.39,67.47,121541.0,63.7076,63.9818,63.6982,63.7738,121541.0
2020-02-20 14:30:00,67.48,67.64,67.33,67.43,102117.0,63.7833,63.9345,63.6415,63.736,102117.0
2020-02-20 15:00:00,67.43,67.5,67.29,67.41,188679.0,63.736,63.8022,63.6037,63.7171,188679.0
2020-02-20 15:30:00,67.42,67.51,67.29,67.45,515941.0,63.7265,63.8116,63.6037,63.7549,515941.0
2020-02-21 09:30:00,66.8,66.98,66.07,66.53,579046.0,63.1405,63.3107,62.4505,62.8853,579046.0
2020-02-21 10:00:00,66.5,66.51,66.08,66.09,254591.0,62.8569,62.8664,62.46,62.4694,254591.0
2020-02-21 10:30:00,66.09,66.13,65.7,66.01,411323.0,62.4694,62.5072,62.1008,62.3938,411323.0
2020-02-21 11:00:00,66.01,66.22,65.91,66.05,219119.0,62.3938,62.5923,62.2993,62.4316,219119.0
2020-02-21 11:30:00,66.06,66.24,66.04,66.12,186783.0,62.4411,62.6112,62.4221,62.4978,186783.0
2020-02-21 12:00:00,66.12,66.34,66.11,66.28,133969.0,62.4978,62.7057,62.4883,62.649,133969.0
2020-02-21 12:30:00,66.27,66.32,66.13,66.17,138350.0,62.6395,62.6868,62.5072,62.545,138350.0
2020-02-21 13:00:00,66.16,66.19,65.99,66.0,108944.0,62.5356,62.5639,62.3749,62.3843,108944.0
2020-02-21 13:30:00,65.99,66.07,65.81,65.91,182195.0,62.3749,62.4505,62.2047,62.2993,182195.0
2020-02-21 14:00:00,65.89,65.98,65.71,65.92,197605.0,62.2804,62.3654,62.1102,62.3087,197605.0
2020-02-21 14:30:00,65.91,66.07,65.88,65.95,176128.0,62.2993,62.4505,62.2709,62.3371,176128.0
2020-02-21 15:00:00,65.95,65.99,65.7,65.76,293790.0,62.3371,62.3749,62.1008,62.1575,293790.0
2020-02-21 15:30:00,65.75,65.88,65.55,65.59,1202069.0,62.148,62.2709,61.959,61.9968,1202069.0
2020-02-24 09:30:00,62.44,63.31,62.33,63.05,1028102.0,59.0194,59.8417,58.9154,59.5959,1028102.0
2020-02-24 10:00:00,63.03,63.41,62.95,63.01,529543.0,59.577,59.9362,59.5014,59.5581,529543.0
2020-02-24 10:30:00,62.99,63.44,62.96,63.32,275305.0,59.5392,59.9646,59.5109,59.8512,275305.0
2020-02-24 11:00:00,63.31,63.41,63.11,63.17,214392.0,59.8417,59.9362,59.6527,59.7094,214392.0
2020-02-24 11:30:00,63.18,63.3,62.93,63.09,215098.0,59.7188,59.8323,59.4825,59.6338,215098.0
2020-02-24 12:00:00,63.09,63.16,62.95,63.15,214890.0,59.6338,59.6999,59.5014,59.6905,214890.0
2020-02-24 12:30:00,63.14,63.17,62.93,63.02,223126.0,59.681,59.7094,59.4825,59.5676,223126.0
2020-02-24 13:00:00,63.0,63.05,62.74,63.03,295864.0,59.5487,59.5959,59.3029,59.577,295864.0
2020-02-24 13:30:00,63.02,63.02,62.72,62.92,163009.0,59.5676,59.5676,59.284,59.4731,163009.0
2020-02-24 14:00:00,62.92,63.0,62.65,62.99,177678.0,59.4731,59.5487,59.2179,59.5392,177678.0
2020-02-24 14:30:00,62.99,63.32,62.88,63.21,183925.0,59.5392,59.8512,59.4353,59.7472,183925.0
2020-02-24 15:00:00,63.21,63.23,62.75,62.82,266734.0,59.7472,59.7661,59.3124,59.3785,266734.0
2020-02-24 15:30:00,62.8,62.83,62.18,62.21,858935.0,59.3596,59.388,58.7736,58.802,858935.0
2020-02-25 09:30:00,63.04,63.27,62.38,62.75,438527.0,59.5865,59.8039,58.9627,59.3124,438527.0
2020-02-25 10:00:00,62.71,62.87,61.71,61.79,403781.0,59.2746,59.4258,58.3294,58.405,403781.0
2020-02-25 10:30:00,61.8,62.08,61.43,61.73,384892.0,58.4144,58.6791,58.0647,58.3483,384892.0
2020-02-25 11:00:00,61.73,62.07,61.48,61.97,246674.0,58.3483,58.6696,58.112,58.5751,246674.0
2020-02-25 11:30:00,61.97,62.0,61.57,61.79,303242.0,58.5751,58.6035,58.197,58.405,303242.0
2020-02-25 12:00:00,61.8,61.86,61.37,61.39,162330.0,58.4144,58.4711,58.008,58.0269,162330.0
2020-02-25 12:30:00,61.38,61.6,61.06,61.12,177658.0,58.0174,58.2254,57.715,57.7717,177658.0
2020-02-25 13:00:00,61.11,61.37,60.76,60.85,235766.0,57.7622,58.008,57.4314,57.5165,235766.0
2020-02-25 13:30:00,60.84,60.88,60.49,60.5,157069.0,57.507,57.5448,57.1762,57.1856,157069.0
2020-02-25 14:00:00,60.5,60.53,59.61,59.76,573382.0,57.1856,57.214,56.3444,56.4862,573382.0
2020-02-25 14:30:00,59.77,60.18,59.51,60.12,543471.0,56.4956,56.8832,56.2499,56.8265,543471.0
2020-02-25 15:00:00,60.16,60.47,59.7,59.8,343721.0,56.8643,57.1573,56.4295,56.524,343721.0
2020-02-25 15:30:00,59.77,60.27,59.57,60.16,1284564.0,56.4956,56.9682,56.3066,56.8643,1284564.0
2020-02-26 09:30:00,60.82,61.19,60.4,60.79,583305.0,57.4881,57.8378,57.0911,57.4598,583305.0
2020-02-26 10:00:00,60.79,61.26,60.53,60.8,447379.0,57.4598,57.904,57.214,57.4692,447379.0
2020-02-26 10:30:00,60.83,61.12,60.74,60.94,261785.0,57.4976,57.7717,57.4125,57.6015,261785.0
2020-02-26 11:00:00,60.95,61.22,60.65,61.15,484602.0,57.611,57.8662,57.3274,57.8,484602.0
2020-02-26 11:30:00,61.12,61.17,60.49,60.61,298773.0,57.7717,57.8189,57.1762,57.2896,298773.0
2020-02-26 12:00:00,60.62,60.67,59.98,60.05,301207.0,57.2991,57.3463,56.6941,56.7603,301207.0
2020-02-26 12:30:00,60.08,60.28,59.89,59.98,355584.0,56.7887,56.9777,56.6091,56.6941,355584.0
2020-02-26 13:00:00,59.98,60.05,59.63,59.68,198554.0,56.6941,56.7603,56.3633,56.4106,198554.0
2020-02-26 13:30:00,59.66,59.69,58.44,58.6,595231.0,56.3917,56.42,55.2385,55.3897,595231.0
2020-02-26 14:00:00,58.64,58.97,58.5,58.76,345491.0,55.4275,55.7395,55.2952,55.541,345491.0
2020-02-26 14:30:00,58.76,59.02,58.65,58.9,369530.0,55.541,55.7867,55.437,55.6733,369530.0
2020-02-26 15:00:00,58.91,59.33,58.89,59.02,635204.0,55.6827,56.0797,55.6638,55.7867,635204.0
2020-02-26 15:30:00,59.01,59.2,58.88,59.15,888770.0,55.7773,55.9569,55.6544,55.9096,888770.0
2020-02-27 09:30:00,57.7,57.9,56.28,57.55,1131057.0,54.539,54.7281,53.1968,54.3973,1131057.0
2020-02-27 10:00:00,57.59,57.82,56.93,57.21,680689.0,54.4351,54.6525,53.8112,54.0759,680689.0
2020-02-27 10:30:00,57.22,58.0,56.94,57.98,698649.0,54.0853,54.8226,53.8207,54.8037,698649.0
2020-02-27 11:00:00,57.96,59.0,57.94,58.61,514942.0,54.7848,55.7678,54.7659,55.3992,514942.0
2020-02-27 11:30:00,58.6,59.71,58.54,59.66,513872.0,55.3897,56.4389,55.333,56.3917,513872.0
2020-02-27 12:00:00,59.66,60.49,59.53,60.34,533657.0,56.3917,57.1762,56.2688,57.0344,533657.0
2020-02-27 12:30:00,60.32,61.01,60.25,60.36,405708.0,57.0155,57.6677,56.9493,57.0533,405708.0
2020-02-27 13:00:00,60.35,60.88,60.02,60.2,274271.0,57.0439,57.5448,56.7319,56.9021,274271.0
2020-02-27 13:30:00,60.21,60.58,59.59,59.76,315954.0,56.9115,57.2613,56.3255,56.4862,315954.0
2020-02-27 14:00:00,59.72,59.81,59.28,59.54,409720.0,56.4484,56.5334,56.0325,56.2782,409720.0
2020-02-27 14:30:00,59.54,59.54,59.16,59.24,340892.0,56.2782,56.2782,55.9191,55.9947,340892.0
2020-02-27 15:00:00,59.25,59.57,59.03,59.24,306915.0,56.0041,56.3066,55.7962,55.9947,306915.0
2020-02-27 15:30:00,59.22,59.34,58.41,58.41,744514.0,55.9758,56.0892,55.2101,55.2101,744514.0
2020-02-28 09:30:00,56.82,58.2,56.62,57.18,575567.0,53.7072,55.0116,53.5182,54.0475,575567.0
2020-02-28 10:00:00,57.22,58.03,56.88,57.02,625617.0,54.0853,54.851,53.764,53.8963,625617.0
2020-02-28 10:30:00,56.98,57.89,56.94,57.56,271512.0,53.8585,54.7186,53.8207,54.4067,271512.0
2020-02-28 11:00:00,57.54,58.02,56.96,57.95,233607.0,54.3878,54.8415,53.8396,54.7753,233607.0
2020-02-28 11:30:00,57.91,58.8,57.63,57.91,276380.0,54.7375,55.5788,54.4729,54.7375,276380.0
2020-02-28 12:00:00,57.9,57.99,57.33,57.85,159699.0,54.7281,54.8131,54.1893,54.6808,159699.0
2020-02-28 12:30:00,57.85,58.2,57.54,58.12,211172.0,54.6808,55.0116,54.3878,54.936,211172.0
2020-02-28 13:00:00,58.05,58.28,57.5,57.51,267149.0,54.8699,55.0873,54.35,54.3594,267149.0
2020-02-28 13:30:00,57.48,57.55,56.96,57.37,279580.0,54.3311,54.3973,53.8396,54.2271,279580.0
2020-02-28 14:00:00,57.33,57.66,56.97,57.53,189709.0,54.1893,54.5012,53.849,54.3783,189709.0
2020-02-28 14:30:00,57.53,58.14,57.39,57.62,266615.0,54.3783,54.9549,54.246,54.4634,266615.0
2020-02-28 15:00:00,57.59,57.96,57.18,57.33,236256.0,54.4351,54.7848,54.0475,54.1893,236256.0
2020-02-28 15:30:00,57.32,58.3,56.98,58.3,1014504.0,54.1799,55.1062,53.8585,55.1062,1014504.0
2020-03-02 09:30:00,58.9,58.9,57.0,57.14,692046.0,55.6733,55.6733,53.8774,54.0097,692046.0
2020-03-02 10:00:00,57.12,57.18,56.6,56.95,492079.0,53.9908,54.0475,53.4993,53.8301,492079.0
2020-03-02 10:30:00,56.99,57.54,56.66,57.22,422147.0,53.8679,54.3878,53.556,54.0853,422147.0
2020-03-02 11:00:00,57.18,58.01,57.03,57.92,445948.0,54.0475,54.8321,53.9057,54.747,445948.0
2020-03-02 11:30:00,57.92,58.64,57.9,58.37,368864.0,54.747,55.4275,54.7281,55.1723,368864.0
2020-03-02 12:00:00,58.37,58.4,57.58,57.62,327508.0,55.1723,55.2007,54.4256,54.4634,327508.0
2020-03-02 12:30:00,57.62,58.05,57.61,58.0,157296.0,54.4634,54.8699,54.454,54.8226,157296.0
2020-03-02 13:00:00,58.03,58.14,57.38,57.55,234900.0,54.851,54.9549,54.2366,54.3973,234900.0
2020-03-02 13:30:00,57.56,57.69,57.11,57.47,161690.0,54.4067,54.5296,53.9814,54.3216,161690.0
2020-03-02 14:00:00,57.45,57.72,57.23,57.25,182017.0,54.3027,54.5579,54.0948,54.1137,182017.0
2020-03-02 14:30:00,57.27,57.34,56.8,56.95,227176.0,54.1326,54.1988,53.6883,53.8301,227176.0
2020-03-02 15:00:00,56.94,57.51,56.91,57.42,243137.0,53.8207,54.3594,53.7923,54.2744,243137.0
2020-03-02 15:30:00,57.44,58.28,57.37,58.27,783695.0,54.2933,55.0873,54.2271,55.0778,783695.0
2020-03-03 09:30:00,58.6,58.93,57.51,57.77,506198.0,55.3897,55.7017,54.3594,54.6052,506198.0
2020-03-03 10:00:00,57.77,59.52,57.76,57.96,608648.0,54.6052,56.2593,54.5957,54.7848,608648.0
2020-03-03 10:30:00,57.95,58.47,57.83,58.24,299529.0,54.7753,55.2669,54.6619,55.0495,299529.0
2020-03-03 11:00:00,58.19,58.27,56.63,56.79,493112.0,55.0022,55.0778,53.5277,53.6789,493112.0
2020-03-03 11:30:00,56.77,57.32,56.59,57.26,352945.0,53.66,54.1799,53.4898,54.1231,352945.0
2020-03-03 12:00:00,57.24,57.29,56.72,56.76,258376.0,54.1042,54.1515,53.6127,53.6505,258376.0
2020-03-03 12:30:00,56.79,56.82,56.45,56.59,271448.0,53.6789,53.7072,53.3575,53.4898,271448.0
2020-03-03 13:00:00,56.57,56.6,56.1,56.53,254217.0,53.4709,53.4993,53.0267,53.4331,254217.0
2020-03-03 13:30:00,56.48,56.54,55.92,55.97,302515.0,53.3859,53.4426,52.8565,52.9038,302515.0
2020-03-03 14:00:00,55.97,56.3,55.48,56.19,310530.0,52.9038,53.2157,52.4407,53.1118,310530.0
2020-03-03 14:30:00,56.16,56.27,55.57,56.03,249000.0,53.0834,53.1874,52.5257,52.9605,249000.0
2020-03-03 15:00:00,56.02,56.79,55.94,56.71,326798.0,52.9511,53.6789,52.8755,53.6033,326798.0
2020-03-03 15:30:00,56.69,56.73,55.67,55.89,750615.0,53.5844,53.6222,52.6202,52.8282,750615.0
2020-03-04 09:30:00,56.99,56.99,55.55,55.71,458357.0,53.8679,53.8679,52.5068,52.6581,458357.0
2020-03-04 10:00:00,55.72,56.46,55.58,56.35,215182.0,52.6675,53.367,52.5352,53.263,215182.0
2020-03-04 10:30:00,56.39,56.42,55.72,55.85,214431.0,53.3008,53.3292,52.6675,52.7904,214431.0
2020-03-04 11:00:00,55.87,56.34,55.83,56.31,213263.0,52.8093,53.2535,52.7715,53.2252,213263.0
2020-03-04 11:30:00,56.32,56.36,55.5,55.69,208812.0,53.2346,53.2724,52.4596,52.6391,208812.0
2020-03-04 12:00:00,55.67,55.86,55.47,55.77,158617.0,52.6202,52.7998,52.4312,52.7148,158617.0
2020-03-04 12:30:00,55.79,56.21,55.64,56.2,133714.0,52.7337,53.1307,52.5919,53.1212,133714.0
2020-03-04 13:00:00,56.21,57.72,56.2,57.71,461852.0,53.1307,54.5579,53.1212,54.5485,461852.0
2020-03-04 13:30:00,57.71,57.84,57.3,57.34,445854.0,54.5485,54.6714,54.1609,54.1988,445854.0
2020-03-04 14:00:00,57.34,57.4,57.12,57.22,234107.0,54.1988,54.2555,53.9908,54.0853,234107.0
2020-03-04 14:30:00,57.2,57.25,56.94,57.14,297283.0,54.0664,54.1137,53.8207,54.0097,297283.0
2020-03-04 15:00:00,57.14,57.4,57.09,57.21,348569.0,54.0097,54.2555,53.9625,54.0759,348569.0
2020-03-04 15:30:00,57.21,57.42,57.01,57.25,1718483.0,54.0759,54.2744,53.8868,54.1137,1718483.0
2020-03-05 09:30:00,55.6,55.6,54.88,55.01,709099.0,52.5541,52.5541,51.8735,51.9964,709099.0
2020-03-05 10:00:00,55.0,55.83,54.97,55.77,321870.0,51.9869,52.7715,51.9586,52.7148,321870.0
2020-03-05 10:30:00,55.76,56.5,55.69,56.41,315108.0,52.7053,53.4048,52.6391,53.3197,315108.0
2020-03-05 11:00:00,56.42,56.71,56.28,56.54,394241.0,53.3292,53.6033,53.1968,53.4426,394241.0
2020-03-05 11:30:00,56.57,56.68,55.84,55.93,215281.0,53.4709,53.5749,52.7809,52.866,215281.0
2020-03-05 12:00:00,55.93,56.18,55.63,56.04,541332.0,52.866,53.1023,52.5824,52.97,541332.0
2020-03-05 12:30:00,56.03,56.05,55.43,55.59,313333.0,52.9605,52.9794,52.3934,52.5446,313333.0
2020-03-05 13:00:00,55.59,55.78,55.13,55.57,477929.0,52.5446,52.7242,52.1098,52.5257,477929.0
2020-03-05 13:30:00,55.58,55.81,55.44,55.75,231741.0,52.5352,52.7526,52.4028,52.6959,231741.0
2020-03-05 14:00:00,55.73,55.73,55.03,55.17,180104.0,52.677,52.677,52.0153,52.1476,180104.0
2020-03-05 14:30:00,55.18,55.57,55.02,55.12,458979.0,52.1571,52.5257,52.0059,52.1004,458979.0
2020-03-05 15:00:00,55.13,55.19,54.58,54.86,683579.0,52.1098,52.1665,51.59,51.8546,683579.0
2020-03-05 15:30:00,54.83,55.17,54.57,54.94,936428.0,51.8263,52.1476,51.5805,51.9302,936428.0
2020-03-06 09:30:00,53.05,55.08,52.54,54.56,1327415.0,50.1438,52.0626,49.6617,51.5711,1327415.0
2020-03-06 10:00:00,54.58,56.0,54.39,55.91,1075383.0,51.59,52.9322,51.4104,52.8471,1075383.0
2020-03-06 10:30:00,55.91,56.07,55.34,55.96,798858.0,52.8471,52.9983,52.3083,52.8944,798858.0
2020-03-06 11:00:00,55.96,56.09,54.92,55.05,332388.0,52.8944,53.0172,51.9113,52.0342,332388.0
2020-03-06 11:30:00,55.03,55.16,54.77,54.94,236657.0,52.0153,52.1382,51.7695,51.9302,236657.0
2020-03-06 12:00:00,54.97,55.01,54.58,54.91,290420.0,51.9586,51.9964,51.59,51.9019,290420.0
2020-03-06 12:30:00,54.9,55.39,54.81,54.83,482244.0,51.8924,52.3556,51.8074,51.8263,482244.0
2020-03-06 13:00:00,54.86,55.25,54.72,54.84,155668.0,51.8546,52.2233,51.7223,51.8357,155668.0
2020-03-06 13:30:00,54.83,55.05,54.53,54.61,156790.0,51.8263,52.0342,51.5427,51.6183,156790.0
2020-03-06 14:00:00,54.61,54.7,54.43,54.5,216676.0,51.6183,51.7034,51.4482,51.5143,216676.0
2020-03-06 14:30:00,54.51,54.55,54.13,54.2,433728.0,51.5238,51.5616,51.1646,51.2308,433728.0
2020-03-06 15:00:00,54.2,54.3,53.88,53.94,567453.0,51.2308,51.3253,50.9283,50.985,567453.0
2020-03-06 15:30:00,53.92,55.0,53.86,54.87,1460227.0,50.9661,51.9869,50.9094,51.8641,1460227.0
2020-03-09 09:30:00,51.01,52.25,50.0,51.85,461396.0,48.2155,49.3876,47.2609,49.0095,461396.0
2020-03-09 10:00:00,51.82,52.84,51.66,51.87,930515.0,48.9812,49.9453,48.8299,49.0284,930515.0
2020-03-09 10:30:00,51.87,52.14,51.28,51.3,413960.0,49.0284,49.2836,48.4707,48.4896,413960.0
2020-03-09 11:00:00,51.27,51.56,50.82,51.43,317176.0,48.4613,48.7354,48.0359,48.6125,317176.0
2020-03-09 11:30:00,51.45,51.82,51.09,51.71,222135.0,48.6314,48.9812,48.2911,48.8772,222135.0
2020-03-09 12:00:00,51.67,52.14,51.48,51.49,412844.0,48.8394,49.2836,48.6598,48.6692,412844.0
2020-03-09 12:30:00,51.47,51.54,50.92,50.98,219539.0,48.6503,48.7165,48.1305,48.1872,219539.0
2020-03-09 13:00:00,50.98,51.29,50.48,50.55,240251.0,48.1872,48.4802,47.7146,47.7807,240251.0
2020-03-09 13:30:00,50.54,50.54,49.55,49.58,327851.0,47.7713,47.7713,46.8355,46.8639,327851.0
2020-03-09 14:00:00,49.58,49.89,49.17,49.17,295376.0,46.8639,47.1569,46.4763,46.4763,295376.0
2020-03-09 14:30:00,49.16,49.7,49.0,49.5,392526.0,46.4669,46.9773,46.3156,46.7883,392526.0
2020-03-09 15:00:00,49.51,50.04,49.22,49.86,438046.0,46.7977,47.2987,46.5236,47.1285,438046.0
2020-03-09 15:30:00,49.87,50.13,49.51,49.66,862182.0,47.138,47.3837,46.7977,46.9395,862182.0
2020-03-10 09:30:00,51.82,52.88,51.28,52.26,786735.0,48.9812,49.9831,48.4707,49.3971,786735.0
2020-03-10 10:00:00,52.27,52.61,52.09,52.15,332838.0,49.4065,49.7279,49.2364,49.2931,332838.0
2020-03-10 10:30:00,52.15,52.17,50.75,50.75,310798.0,49.2931,49.312,47.9698,47.9698,310798.0
2020-03-10 11:00:00,50.76,51.22,50.09,50.25,432612.0,47.9792,48.414,47.3459,47.4972,432612.0
2020-03-10 11:30:00,50.26,50.82,49.58,50.17,295168.0,47.5066,48.0359,46.8639,47.4215,295168.0
2020-03-10 12:00:00,50.2,51.56,50.2,50.6,368786.0,47.4499,48.7354,47.4499,47.828,368786.0
2020-03-10 12:30:00,50.59,50.86,50.11,50.46,206816.0,47.8185,48.0737,47.3648,47.6957,206816.0
2020-03-10 13:00:00,50.5,51.55,50.08,51.33,387046.0,47.7335,48.7259,47.3365,48.518,387046.0
2020-03-10 13:30:00,51.33,51.47,50.51,50.57,387029.0,48.518,48.6503,47.7429,47.7996,387029.0
2020-03-10 14:00:00,50.56,51.57,50.33,51.54,235921.0,47.7902,48.7449,47.5728,48.7165,235921.0
2020-03-10 14:30:00,51.55,52.79,51.52,52.35,469738.0,48.7259,49.898,48.6976,49.4821,469738.0
2020-03-10 15:00:00,52.41,52.85,52.29,52.4,437380.0,49.5388,49.9547,49.4254,49.5294,437380.0
2020-03-10 15:30:00,52.38,53.51,52.32,53.37,801187.0,49.5105,50.5786,49.4538,50.4462,801187.0
2020-03-11 09:30:00,51.71,51.78,50.5,50.66,919290.0,48.8772,48.9433,47.7335,47.8847,919290.0
2020-03-11 10:00:00,50.68,51.22,50.27,50.41,335618.0,47.9036,48.414,47.5161,47.6484,335618.0
2020-03-11 10:30:00,50.39,51.24,50.31,51.11,641161.0,47.6295,48.4329,47.5539,48.3101,641161.0
2020-03-11 11:00:00,51.11,51.23,50.5,50.79,624096.0,48.3101,48.4235,47.7335,48.0076,624096.0
2020-03-11 11:30:00,50.83,51.16,50.44,50.77,489280.0,48.0454,48.3573,47.6768,47.9887,489280.0
2020-03-11 12:00:00,50.77,51.14,50.54,50.93,334434.0,47.9887,48.3384,47.7713,48.1399,334434.0
2020-03-11 12:30:00,50.91,50.96,49.75,49.97,818692.0,48.121,48.1683,47.0246,47.2325,818692.0
2020-03-11 13:00:00,49.98,50.34,49.26,50.3,490302.0,47.242,47.5822,46.5614,47.5444,490302.0
2020-03-11 13:30:00,50.3,50.39,49.7,49.78,436813.0,47.5444,47.6295,46.9773,47.0529,436813.0
2020-03-11 14:00:00,49.77,49.86,49.22,49.25,293265.0,47.0435,47.1285,46.5236,46.5519,293265.0
2020-03-11 14:30:00,49.25,49.69,49.16,49.35,428099.0,46.5519,46.9678,46.4669,46.6465,428099.0
2020-03-11 15:00:00,49.36,49.42,48.38,48.71,959511.0,46.6559,46.7126,45.7296,46.0415,959511.0
2020-03-11 15:30:00,48.68,49.1,48.22,48.62,1336165.0,46.0132,46.4102,45.5784,45.9565,1336165.0
2020-03-12 09:30:00,42.4,44.41,39.06,41.95,975216.0,40.0772,41.9771,36.9202,39.6519,975216.0
2020-03-12 10:00:00,41.92,43.29,41.33,42.88,1299758.0,39.6235,40.9185,39.0658,40.5309,1299758.0
2020-03-12 10:30:00,42.87,43.96,42.75,43.64,854791.0,40.5215,41.5517,40.408,41.2493,854791.0
2020-03-12 11:00:00,43.64,44.0,43.16,43.92,402278.0,41.2493,41.5896,40.7956,41.5139,402278.0
2020-03-12 11:30:00,43.9,43.96,43.29,43.31,497677.0,41.495,41.5517,40.9185,40.9374,497677.0
2020-03-12 12:00:00,43.31,43.84,43.08,43.8,620802.0,40.9374,41.4383,40.72,41.4005,620802.0
2020-03-12 12:30:00,43.81,45.8,42.66,45.62,961636.0,41.41,43.2909,40.323,43.1208,961636.0
2020-03-12 13:00:00,45.63,46.59,44.37,44.5,1023546.0,43.1303,44.0377,41.9393,42.0622,1023546.0
2020-03-12 13:30:00,44.5,44.69,43.11,43.91,623749.0,42.0622,42.2418,40.7483,41.5045,623749.0
2020-03-12 14:00:00,43.91,44.08,43.01,43.06,579393.0,41.5045,41.6652,40.6538,40.7011,579393.0
2020-03-12 14:30:00,43.06,43.48,42.67,43.05,767343.0,40.7011,41.098,40.3324,40.6916,767343.0
2020-03-12 15:00:00,43.06,43.29,42.74,42.99,800498.0,40.7011,40.9185,40.3986,40.6349,800498.0
2020-03-12 15:30:00,42.99,44.32,42.66,44.15,1972864.0,40.6349,41.892,40.323,41.7313,1972864.0
2020-03-13 09:30:00,47.9,48.64,46.08,46.12,1539978.0,45.2759,45.9754,43.5556,43.5934,1539978.0
2020-03-13 10:00:00,46.14,47.51,45.68,47.02,1024363.0,43.6123,44.9073,43.1775,44.4441,1024363.0
2020-03-13 10:30:00,47.03,47.31,45.76,45.82,647444.0,44.4536,44.7182,43.2531,43.3099,647444.0
2020-03-13 11:00:00,45.8,45.86,44.11,44.12,527067.0,43.2909,43.3477,41.6935,41.703,527067.0
2020-03-13 11:30:00,44.14,44.24,42.87,43.58,550626.0,41.7219,41.8164,40.5215,41.1926,550626.0
2020-03-13 12:00:00,43.55,44.25,43.0,44.12,368792.0,41.1642,41.8259,40.6443,41.703,368792.0
2020-03-13 12:30:00,44.07,45.0,44.07,44.71,656891.0,41.6557,42.5348,41.6557,42.2607,656891.0
2020-03-13 13:00:00,44.7,46.72,44.62,46.64,776701.0,42.2512,44.1605,42.1756,44.0849,776701.0
2020-03-13 13:30:00,46.64,47.5,46.23,47.31,638236.0,44.0849,44.8978,43.6974,44.7182,638236.0
2020-03-13 14:00:00,47.31,47.31,45.62,45.97,659336.0,44.7182,44.7182,43.1208,43.4516,659336.0
2020-03-13 14:30:00,45.96,46.78,45.95,46.69,511374.0,43.4422,44.2173,43.4327,44.1322,511374.0
2020-03-13 15:00:00,46.68,47.3,46.19,46.73,854921.0,44.1227,44.7088,43.6596,44.17,854921.0
2020-03-13 15:30:00,46.73,49.1,45.61,49.01,1456996.0,44.17,46.4102,43.1114,46.3251,1456996.0
2020-03-16 09:30:00,40.52,41.95,39.2,41.69,978184.0,38.3002,39.6519,37.0525,39.4061,978184.0
2020-03-16 10:00:00,41.65,43.32,41.48,42.16,1268325.0,39.3683,40.9468,39.2076,39.8504,1268325.0
2020-03-16 10:30:00,42.17,43.71,41.99,42.51,1317650.0,39.8598,41.3154,39.6897,40.1812,1317650.0
2020-03-16 11:00:00,42.51,45.07,42.2,45.04,1217624.0,40.1812,42.6009,39.8882,42.5726,1217624.0
2020-03-16 11:30:00,45.02,45.1,44.09,44.63,618718.0,42.5537,42.6293,41.6746,42.185,618718.0
2020-03-16 12:00:00,44.63,45.1,43.21,43.5,534089.0,42.185,42.6293,40.8428,41.1169,534089.0
2020-03-16 12:30:00,43.5,43.97,42.87,42.97,387354.0,41.1169,41.5612,40.5215,40.616,387354.0
2020-03-16 13:00:00,42.97,43.16,42.33,42.68,492976.0,40.616,40.7956,40.011,40.3419,492976.0
2020-03-16 13:30:00,42.65,42.83,41.64,42.1,433644.0,40.3135,40.4837,39.3588,39.7936,433644.0
2020-03-16 14:00:00,42.12,42.12,41.18,41.49,370985.0,39.8125,39.8125,38.924,39.2171,370985.0
2020-03-16 14:30:00,41.51,42.54,41.41,42.02,503511.0,39.236,40.2095,39.1414,39.718,503511.0
2020-03-16 15:00:00,42.04,43.17,41.54,41.55,722618.0,39.7369,40.805,39.2643,39.2738,722618.0
2020-03-16 15:30:00,41.56,41.57,40.0,40.39,1524516.0,39.2832,39.2927,37.8087,38.1773,1524516.0
2020-03-17 09:30:00,40.77,41.5,36.89,36.9,1085533.0,39.2816,39.9849,35.5432,35.5529,1085533.0
2020-03-17 10:00:00,36.9,38.34,35.91,37.91,2002444.0,35.5529,36.9403,34.599,36.526,2002444.0
2020-03-17 10:30:00,37.91,38.91,37.28,38.86,1125402.0,36.526,37.4895,35.919,37.4413,1125402.0
2020-03-17 11:00:00,38.85,40.02,37.9,39.67,819462.0,37.4317,38.559,36.5164,38.2217,819462.0
2020-03-17 11:30:00,39.62,40.76,39.3,40.45,557574.0,38.1736,39.2719,37.8652,38.9733,557574.0
2020-03-17 12:00:00,40.45,43.29,40.45,41.23,1186495.0,38.9733,41.7096,38.9733,39.7248,1186495.0
2020-03-17 12:30:00,41.26,41.92,40.11,40.6,419441.0,39.7537,40.3896,38.6457,39.1178,419441.0
2020-03-17 13:00:00,40.59,40.98,39.13,39.36,373826.0,39.1082,39.4839,37.7015,37.9231,373826.0
2020-03-17 13:30:00,39.38,40.39,39.28,39.78,404310.0,37.9423,38.9155,37.846,38.3277,404310.0
2020-03-17 14:00:00,39.78,41.56,39.78,41.46,578403.0,38.3277,40.0427,38.3277,39.9464,578403.0
2020-03-17 14:30:00,41.48,42.25,39.88,40.47,628058.0,39.9657,40.7076,38.4241,38.9925,628058.0
2020-03-17 15:00:00,40.45,40.68,39.66,39.72,566050.0,38.9733,39.1949,38.2121,38.2699,566050.0
2020-03-17 15:30:00,39.73,41.08,39.42,40.86,1393231.0,38.2796,39.5803,37.9809,39.3683,1393231.0
2020-03-18 09:30:00,36.7,38.5,36.35,38.2,980800.0,35.3602,37.0945,35.0229,36.8054,980800.0
2020-03-18 10:00:00,38.18,40.1,38.08,39.64,978891.0,36.7861,38.636,36.6898,38.1928,978891.0
2020-03-18 10:30:00,39.64,40.01,38.76,38.86,818215.0,38.1928,38.5493,37.345,37.4413,818215.0
2020-03-18 11:00:00,38.86,39.31,37.78,39.0,914384.0,37.4413,37.8749,36.4007,37.5762,914384.0
2020-03-18 11:30:00,39.02,39.29,37.6,37.93,1035332.0,37.5955,37.8556,36.2273,36.5453,1035332.0
2020-03-18 12:00:00,37.92,38.1,36.57,36.7,910720.0,36.5356,36.7091,35.2349,35.3602,910720.0
2020-03-18 12:30:00,36.7,36.74,35.2,35.2,1098307.0,35.3602,35.3987,33.9149,33.9149,1098307.0
2020-03-18 13:00:00,35.0,35.17,33.51,33.63,693687.0,33.7222,33.886,32.2866,32.4022,693687.0
2020-03-18 13:30:00,33.66,35.8,33.3,34.16,974740.0,32.4312,34.493,32.0843,32.9129,974740.0
2020-03-18 14:00:00,34.16,36.09,34.08,35.96,800213.0,32.9129,34.7724,32.8358,34.6472,800213.0
2020-03-18 14:30:00,36.0,36.31,35.53,36.11,826725.0,34.6857,34.9844,34.2329,34.7917,826725.0
2020-03-18 15:00:00,36.11,37.09,35.78,36.47,795762.0,34.7917,35.7359,34.4738,35.1386,795762.0
2020-03-18 15:30:00,36.47,37.96,36.24,37.67,1768900.0,35.1386,36.5742,34.917,36.2948,1768900.0
2020-03-19 09:30:00,36.75,38.95,33.86,38.48,916191.0,35.4083,37.528,32.6239,37.0752,916191.0
2020-03-19 10:00:00,38.58,39.44,37.7,39.34,904023.0,37.1715,38.0001,36.3237,37.9038,904023.0
2020-03-19 10:30:00,39.3,40.06,39.17,39.62,721168.0,37.8652,38.5975,37.74,38.1736,721168.0
2020-03-19 11:00:00,39.62,44.49,39.3,44.48,1039495.0,38.1736,42.8658,37.8652,42.8561,1039495.0
2020-03-19 11:30:00,44.57,44.67,41.53,41.64,906518.0,42.9429,43.0392,40.0138,40.1198,906518.0
2020-03-19 12:00:00,41.6,42.18,40.2,40.94,521412.0,40.0813,40.6401,38.7324,39.4454,521412.0
2020-03-19 12:30:00,40.95,41.35,40.4,40.93,805356.0,39.455,39.8404,38.9251,39.4357,805356.0
2020-03-19 13:00:00,40.93,41.72,40.41,41.02,319029.0,39.4357,40.1969,38.9347,39.5225,319029.0
2020-03-19 13:30:00,41.02,41.41,40.47,40.97,477145.0,39.5225,39.8982,38.9925,39.4743,477145.0
2020-03-19 14:00:00,40.97,41.43,40.64,41.03,423956.0,39.4743,39.9175,39.1563,39.5321,423956.0
2020-03-19 14:30:00,41.04,42.06,40.98,41.66,556945.0,39.5417,40.5245,39.4839,40.1391,556945.0
2020-03-19 15:00:00,41.62,41.8,41.25,41.46,748911.0,40.1006,40.274,39.7441,39.9464,748911.0
2020-03-19 15:30:00,41.47,41.63,40.01,40.36,1545820.0,39.956,40.1102,38.5493,38.8866,1545820.0
2020-03-20 09:30:00,43.02,44.0,41.78,43.02,2153279.0,41.4494,42.3937,40.2547,41.4494,2153279.0
2020-03-20 10:00:00,42.94,45.32,42.27,45.19,1029607.0,41.3724,43.6655,40.7268,43.5402,1029607.0
2020-03-20 10:30:00,45.2,47.0,45.07,46.9,1020017.0,43.5499,45.2841,43.4246,45.1878,1020017.0
2020-03-20 11:00:00,46.88,47.0,44.56,44.71,1328104.0,45.1685,45.2841,42.9332,43.0777,1328104.0
2020-03-20 11:30:00,44.7,45.14,44.01,44.71,1077018.0,43.0681,43.492,42.4033,43.0777,1077018.0
2020-03-20 12:00:00,44.71,45.21,43.36,43.62,551646.0,43.0777,43.5595,41.777,42.0275,551646.0
2020-03-20 12:30:00,43.68,44.5,43.29,43.81,492699.0,42.0853,42.8754,41.7096,42.2106,492699.0
2020-03-20 13:00:00,43.87,44.5,43.26,43.55,316567.0,42.2684,42.8754,41.6807,41.9601,316567.0
2020-03-20 13:30:00,43.56,44.29,43.41,44.24,293936.0,41.9697,42.6731,41.8252,42.6249,293936.0
2020-03-20 14:00:00,44.24,44.3,43.21,43.21,388928.0,42.6249,42.6827,41.6325,41.6325,388928.0
2020-03-20 14:30:00,43.26,43.7,42.82,43.23,488923.0,41.6807,42.1046,41.2567,41.6518,488923.0
2020-03-20 15:00:00,43.16,43.61,42.51,42.91,487310.0,41.5843,42.0179,40.9581,41.3435,487310.0
2020-03-20 15:30:00,42.97,43.48,42.3,43.31,1315177.0,41.4013,41.8926,40.7557,41.7289,1315177.0
2020-03-23 09:30:00,43.51,44.3,41.69,44.26,1150806.0,41.9216,42.6827,40.168,42.6442,1150806.0
2020-03-23 10:00:00,44.19,45.33,43.37,44.24,585460.0,42.5767,43.6751,41.7867,42.6249,585460.0
2020-03-23 10:30:00,44.32,44.55,42.37,43.29,600680.0,42.702,42.9236,40.8232,41.7096,600680.0
2020-03-23 11:00:00,43.29,43.44,41.78,41.79,390781.0,41.7096,41.8541,40.2547,40.2643,390781.0
2020-03-23 11:30:00,41.78,43.0,41.61,42.75,368904.0,40.2547,41.4302,40.0909,41.1893,368904.0
2020-03-23 12:00:00,42.73,43.1,41.82,42.73,359056.0,41.17,41.5265,40.2933,41.17,359056.0
2020-03-23 12:30:00,42.71,44.29,42.39,43.94,433696.0,41.1508,42.6731,40.8424,42.3359,433696.0
2020-03-23 13:00:00,43.99,44.41,43.28,43.64,348899.0,42.384,42.7887,41.6999,42.0468,348899.0
2020-03-23 13:30:00,43.59,44.56,42.89,43.19,416430.0,41.9986,42.9332,41.3242,41.6132,416430.0
2020-03-23 14:00:00,43.21,43.81,42.68,43.55,397690.0,41.6325,42.2106,41.1219,41.9601,397690.0
2020-03-23 14:30:00,43.63,44.12,43.08,43.29,303014.0,42.0372,42.5093,41.5073,41.7096,303014.0
2020-03-23 15:00:00,43.25,43.78,43.03,43.1,376130.0,41.671,42.1817,41.4591,41.5265,376130.0
2020-03-23 15:30:00,43.09,44.33,42.8,43.49,930232.0,41.5169,42.7116,41.2375,41.9023,930232.0
2020-03-24 09:30:00,46.45,47.48,45.49,45.55,1015046.0,44.7542,45.7466,43.8293,43.8871,1015046.0
2020-03-24 10:00:00,45.59,46.18,44.6,45.92,886430.0,43.9256,44.4941,42.9718,44.2436,886430.0
2020-03-24 10:30:00,45.93,47.38,45.54,46.34,473731.0,44.2532,45.6503,43.8774,44.6482,473731.0
2020-03-24 11:00:00,46.39,47.25,45.86,47.0,373208.0,44.6964,45.525,44.1858,45.2841,373208.0
2020-03-24 11:30:00,47.03,47.82,46.26,46.46,373244.0,45.313,46.0742,44.5712,44.7639,373244.0
2020-03-24 12:00:00,46.51,47.31,46.4,47.06,369285.0,44.812,45.5828,44.706,45.342,369285.0
2020-03-24 12:30:00,47.04,47.8,46.79,47.34,447872.0,45.3227,46.0549,45.0818,45.6117,447872.0
2020-03-24 13:00:00,47.31,47.66,46.71,46.94,412868.0,45.5828,45.92,45.0047,45.2263,412868.0
2020-03-24 13:30:00,46.94,47.27,45.65,45.95,291156.0,45.2263,45.5443,43.9834,44.2725,291156.0
2020-03-24 14:00:00,45.97,46.21,45.01,45.58,382323.0,44.2917,44.523,43.3668,43.916,382323.0
2020-03-24 14:30:00,45.58,46.0,45.31,45.94,338142.0,43.916,44.3206,43.6558,44.2628,338142.0
2020-03-24 15:00:00,45.93,46.05,45.51,45.73,378780.0,44.2532,44.3688,43.8485,44.0605,378780.0
2020-03-24 15:30:00,45.72,45.87,44.25,44.84,1511838.0,44.0509,44.1954,42.6345,43.203,1511838.0
2020-03-25 09:30:00,46.85,46.85,45.0,45.37,1336667.0,45.1396,45.1396,43.3572,43.7136,1336667.0
2020-03-25 10:00:00,45.37,46.92,44.77,46.57,837046.0,43.7136,45.2071,43.1356,44.8698,837046.0
2020-03-25 10:30:00,46.68,49.22,46.34,49.07,990143.0,44.9758,47.4231,44.6482,47.2786,990143.0
2020-03-25 11:00:00,49.08,49.65,48.59,48.95,468856.0,47.2882,47.8374,46.8161,47.163,468856.0
2020-03-25 11:30:00,48.9,49.28,48.23,48.85,275707.0,47.1148,47.4809,46.4692,47.0666,275707.0
2020-03-25 12:00:00,48.82,49.18,48.4,48.89,441652.0,47.0377,47.3846,46.633,47.1051,441652.0
2020-03-25 12:30:00,48.89,50.58,48.59,50.16,766783.0,47.1051,48.7334,46.8161,48.3288,766783.0
2020-03-25 13:00:00,50.2,51.67,50.1,51.35,530197.0,48.3673,49.7837,48.271,49.4753,530197.0
2020-03-25 13:30:00,51.35,51.44,50.42,50.7,399212.0,49.4753,49.562,48.5793,48.8491,399212.0
2020-03-25 14:00:00,50.76,50.9,49.48,50.68,362674.0,48.9069,49.0418,47.6736,48.8298,362674.0
2020-03-25 14:30:00,50.69,51.13,50.0,50.95,397169.0,48.8394,49.2634,48.1746,49.0899,397169.0
2020-03-25 15:00:00,50.89,51.02,49.59,49.6,475603.0,49.0321,49.1574,47.7796,47.7892,475603.0
2020-03-25 15:30:00,49.66,50.16,47.02,47.35,1403210.0,47.847,48.3288,45.3034,45.6214,1403210.0
2020-03-26 09:30:00,48.63,49.72,48.28,49.3,563109.0,46.8546,47.9048,46.5174,47.5002,563109.0
2020-03-26 10:00:00,49.22,50.45,48.73,50.14,376177.0,47.4231,48.6082,46.951,48.3095,376177.0
2020-03-26 10:30:00,50.19,50.92,49.97,50.41,524483.0,48.3577,49.061,48.1457,48.5696,524483.0
2020-03-26 11:00:00,50.37,51.4,50.17,51.32,415914.0,48.5311,49.5235,48.3384,49.4464,415914.0
2020-03-26 11:30:00,51.37,52.67,51.27,52.29,768262.0,49.4946,50.7471,49.3983,50.381,768262.0
2020-03-26 12:00:00,52.26,52.93,50.41,50.47,1116087.0,50.3521,50.9977,48.5696,48.6275,1116087.0
2020-03-26 12:30:00,50.53,50.63,46.51,49.41,1715921.0,48.6853,48.7816,44.812,47.6062,1715921.0
2020-03-26 13:00:00,49.46,49.74,47.62,48.19,516752.0,47.6543,47.9241,45.8815,46.4307,516752.0
2020-03-26 13:30:00,48.22,48.47,47.68,48.09,404466.0,46.4596,46.7005,45.9393,46.3343,404466.0
2020-03-26 14:00:00,48.11,48.44,47.75,48.29,260852.0,46.3536,46.6716,46.0068,46.527,260852.0
2020-03-26 14:30:00,48.29,48.49,47.36,47.69,419309.0,46.527,46.7197,45.631,45.949,419309.0
2020-03-26 15:00:00,47.69,47.7,46.84,47.12,476013.0,45.949,45.9586,45.13,45.3998,476013.0
2020-03-26 15:30:00,47.14,48.84,46.66,48.27,1103969.0,45.419,47.057,44.9566,46.5078,1103969.0
2020-03-27 09:30:00,45.55,46.2,42.36,42.5,2528982.0,43.8871,44.5133,40.8135,40.9484,2528982.0
2020-03-27 10:00:00,42.5,44.55,42.49,44.07,1119065.0,40.9484,42.9236,40.9388,42.4611,1119065.0
2020-03-27 10:30:00,44.07,44.29,43.01,43.02,406334.0,42.4611,42.6731,41.4398,41.4494,406334.0
2020-03-27 11:00:00,43.03,44.43,43.03,43.41,529910.0,41.4591,42.808,41.4591,41.8252,529910.0
2020-03-27 11:30:00,43.43,43.43,42.58,42.62,800729.0,41.8445,41.8445,41.0255,41.064,800729.0
2020-03-27 12:00:00,42.6,42.68,42.38,42.56,565052.0,41.0448,41.1219,40.8328,41.0062,565052.0
2020-03-27 12:30:00,42.57,42.8,42.42,42.58,393521.0,41.0159,41.2375,40.8713,41.0255,393521.0
2020-03-27 13:00:00,42.59,42.67,42.01,42.04,470558.0,41.0351,41.1122,40.4763,40.5052,470558.0
2020-03-27 13:30:00,42.04,42.78,42.02,42.57,642547.0,40.5052,41.2182,40.4859,41.0159,642547.0
2020-03-27 14:00:00,42.57,42.89,42.54,42.76,356772.0,41.0159,41.3242,40.987,41.1989,356772.0
2020-03-27 14:30:00,42.76,42.78,42.48,42.62,403564.0,41.1989,41.2182,40.9292,41.064,403564.0
2020-03-27 15:00:00,42.62,42.88,42.4,42.65,673148.0,41.064,41.3146,40.8521,41.0929,673148.0
2020-03-27 15:30:00,42.66,42.81,42.0,42.11,1034561.0,41.1026,41.2471,40.4667,40.5727,1034561.0
2020-03-30 09:30:00,42.01,43.04,41.25,42.27,759402.0,40.4763,41.4687,39.7441,40.7268,759402.0
2020-03-30 10:00:00,42.3,44.73,42.23,43.14,897591.0,40.7557,43.097,40.6883,41.5651,897591.0
2020-03-30 10:30:00,43.08,44.11,43.06,43.44,633794.0,41.5073,42.4996,41.488,41.8541,633794.0
2020-03-30 11:00:00,43.43,44.09,43.35,43.55,413527.0,41.8445,42.4804,41.7674,41.9601,413527.0
2020-03-30 11:30:00,43.53,43.87,43.45,43.46,288993.0,41.9408,42.2684,41.8637,41.8734,288993.0
2020-03-30 12:00:00,43.46,43.98,43.44,43.98,299035.0,41.8734,42.3744,41.8541,42.3744,299035.0
2020-03-30 12:30:00,43.99,44.07,43.0,43.07,367642.0,42.384,42.4611,41.4302,41.4976,367642.0
2020-03-30 13:00:00,43.07,43.44,42.8,43.21,352940.0,41.4976,41.8541,41.2375,41.6325,352940.0
2020-03-30 13:30:00,43.21,43.22,42.4,42.49,570907.0,41.6325,41.6421,40.8521,40.9388,570907.0
2020-03-30 14:00:00,42.52,43.35,42.49,43.27,361438.0,40.9677,41.7674,40.9388,41.6903,361438.0
2020-03-30 14:30:00,43.22,43.59,43.11,43.3,186978.0,41.6421,41.9986,41.5362,41.7192,186978.0
2020-03-30 15:00:00,43.29,43.51,42.98,43.04,247265.0,41.7096,41.9216,41.4109,41.4687,247265.0
2020-03-30 15:30:00,43.1,43.85,42.98,43.5,675889.0,41.5265,42.2491,41.4109,41.9119,675889.0
2020-03-31 09:30:00,43.44,43.9,42.47,42.95,546366.0,41.8541,42.2973,40.9195,41.382,546366.0
2020-03-31 10:00:00,42.95,43.77,42.94,43.12,338970.0,41.382,42.1721,41.3724,41.5458,338970.0
2020-03-31 10:30:00,43.08,43.5,42.96,43.02,287336.0,41.5073,41.9119,41.3916,41.4494,287336.0
2020-03-31 11:00:00,43.0,43.22,42.53,43.1,250944.0,41.4302,41.6421,40.9773,41.5265,250944.0
2020-03-31 11:30:00,43.1,43.75,42.91,43.7,210438.0,41.5265,42.1528,41.3435,42.1046,210438.0
2020-03-31 12:00:00,43.7,43.93,43.16,43.41,231865.0,42.1046,42.3262,41.5843,41.8252,231865.0
2020-03-31 12:30:00,43.38,43.55,42.93,43.1,251754.0,41.7963,41.9601,41.3627,41.5265,251754.0
2020-03-31 13:00:00,43.12,43.13,42.5,42.54,183838.0,41.5458,41.5554,40.9484,40.987,183838.0
2020-03-31 13:30:00,42.56,42.76,42.25,42.57,180191.0,41.0062,41.1989,40.7076,41.0159,180191.0
2020-03-31 14:00:00,42.57,42.66,42.34,42.53,113388.0,41.0159,41.1026,40.7943,40.9773,113388.0
2020-03-31 14:30:00,42.52,42.66,42.38,42.51,127617.0,40.9677,41.1026,40.8328,40.9581,127617.0
2020-03-31 15:00:00,42.51,42.65,41.86,41.86,206876.0,40.9581,41.0929,40.3318,40.3318,206876.0
2020-03-31 15:30:00,41.89,42.63,41.8,42.47,729839.0,40.3607,41.0737,40.274,40.9195,729839.0
2020-04-01 09:30:00,40.32,41.12,40.02,40.27,479146.0,38.848,39.6188,38.559,38.7998,479146.0
2020-04-01 10:00:00,40.27,41.16,40.03,41.12,495202.0,38.7998,39.6573,38.5686,39.6188,495202.0
2020-04-01 10:30:00,41.07,41.2,40.65,40.86,393630.0,39.5706,39.6959,39.166,39.3683,393630.0
2020-04-01 11:00:00,40.86,41.18,40.36,40.41,450227.0,39.3683,39.6766,38.8866,38.9347,450227.0
2020-04-01 11:30:00,40.42,40.71,40.28,40.43,298286.0,38.9444,39.2238,38.8095,38.954,298286.0
2020-04-01 12:00:00,40.4,40.43,39.87,39.88,332110.0,38.9251,38.954,38.4144,38.4241,332110.0
2020-04-01 12:30:00,39.88,40.33,39.67,40.24,303960.0,38.4241,38.8576,38.2217,38.7709,303960.0
2020-04-01 13:00:00,40.2,40.72,40.04,40.53,350106.0,38.7324,39.2334,38.5782,39.0503,350106.0
2020-04-01 13:30:00,40.51,40.73,40.29,40.44,214666.0,39.0311,39.243,38.8191,38.9636,214666.0
2020-04-01 14:00:00,40.46,40.8,40.34,40.44,154918.0,38.9829,39.3105,38.8673,38.9636,154918.0
2020-04-01 14:30:00,40.44,40.77,40.31,40.59,291345.0,38.9636,39.2816,38.8384,39.1082,291345.0
2020-04-01 15:00:00,40.59,40.79,40.31,40.42,313384.0,39.1082,39.3009,38.8384,38.9444,313384.0
2020-04-01 15:30:00,40.4,40.74,40.13,40.29,966649.0,38.9251,39.2527,38.6649,38.8191,966649.0
2020-04-02 09:30:00,39.9,41.0,39.84,40.37,496553.0,38.4433,39.5032,38.3855,38.8962,496553.0
2020-04-02 10:00:00,40.47,40.87,40.07,40.56,381460.0,38.9925,39.3779,38.6071,39.0793,381460.0
2020-04-02 10:30:00,40.48,41.31,40.29,40.65,325882.0,39.0022,39.8019,38.8191,39.166,325882.0
2020-04-02 11:00:00,40.68,40.88,40.44,40.69,442792.0,39.1949,39.3876,38.9636,39.2045,442792.0
2020-04-02 11:30:00,40.69,41.13,40.68,41.02,223574.0,39.2045,39.6284,39.1949,39.5225,223574.0
2020-04-02 12:00:00,41.05,41.28,40.85,40.92,206424.0,39.5514,39.773,39.3587,39.4261,206424.0
2020-04-02 12:30:00,40.96,41.16,40.77,40.87,247939.0,39.4646,39.6573,39.2816,39.3779,247939.0
2020-04-02 13:00:00,40.87,41.05,40.32,40.36,261258.0,39.3779,39.5514,38.848,38.8866,261258.0
2020-04-02 13:30:00,40.37,40.52,40.13,40.17,154555.0,38.8962,39.0407,38.6649,38.7035,154555.0
2020-04-02 14:00:00,40.16,40.16,39.63,40.11,728278.0,38.6939,38.6939,38.1832,38.6457,728278.0
2020-04-02 14:30:00,40.1,40.18,39.84,40.1,266274.0,38.636,38.7131,38.3855,38.636,266274.0
2020-04-02 15:00:00,40.13,40.25,39.93,40.08,395164.0,38.6649,38.7806,38.4722,38.6168,395164.0
2020-04-02 15:30:00,40.08,40.38,39.94,40.27,880912.0,38.6168,38.9058,38.4819,38.7998,880912.0
2020-04-03 09:30:00,40.25,40.49,39.46,39.55,403431.0,38.7806,39.0118,38.0194,38.1061,403431.0
2020-04-03 10:00:00,39.53,39.79,39.01,39.02,310827.0,38.0869,38.3374,37.5858,37.5955,310827.0
2020-04-03 10:30:00,39.05,39.05,38.02,38.04,635968.0,37.6244,37.6244,36.632,36.6512,635968.0
2020-04-03 11:00:00,38.07,38.22,36.8,37.71,1424372.0,36.6802,36.8247,35.4565,36.3333,1424372.0
2020-04-03 11:30:00,37.74,38.2,37.7,37.89,473196.0,36.3622,36.8054,36.3237,36.5067,473196.0
2020-04-03 12:00:00,37.89,37.98,37.46,37.59,380114.0,36.5067,36.5934,36.0924,36.2177,380114.0
2020-04-03 12:30:00,37.57,37.81,37.41,37.55,443886.0,36.1984,36.4296,36.0442,36.1791,443886.0
2020-04-03 13:00:00,37.56,37.75,37.29,37.33,236367.0,36.1888,36.3718,35.9286,35.9672,236367.0
2020-04-03 13:30:00,37.32,37.49,37.1,37.42,485275.0,35.9575,36.1213,35.7456,36.0539,485275.0
2020-04-03 14:00:00,37.38,37.74,37.13,37.66,394653.0,36.0153,36.3622,35.7745,36.2851,394653.0
2020-04-03 14:30:00,37.66,38.15,37.55,37.95,392804.0,36.2851,36.7572,36.1791,36.5645,392804.0
2020-04-03 15:00:00,37.99,38.3,37.65,38.1,426935.0,36.6031,36.9018,36.2755,36.7091,426935.0
2020-04-03 15:30:00,38.1,38.17,37.55,37.93,1256052.0,36.7091,36.7765,36.1791,36.5453,1256052.0
2020-04-06 09:30:00,40.56,40.95,39.78,40.44,1478791.0,39.0793,39.455,38.3277,38.9636,1478791.0
2020-04-06 10:00:00,40.45,41.42,40.39,40.71,784121.0,38.9733,39.9079,38.9155,39.2238,784121.0
2020-04-06 10:30:00,40.76,40.81,39.73,40.32,643435.0,39.2719,39.3201,38.2796,38.848,643435.0
2020-04-06 11:00:00,40.29,40.51,40.06,40.51,246744.0,38.8191,39.0311,38.5975,39.0311,246744.0
2020-04-06 11:30:00,40.51,40.88,40.38,40.64,215055.0,39.0311,39.3876,38.9058,39.1563,215055.0
2020-04-06 12:00:00,40.64,41.15,40.5,41.02,331470.0,39.1563,39.6477,39.0214,39.5225,331470.0
2020-04-06 12:30:00,41.01,41.06,40.43,40.56,223137.0,39.5128,39.561,38.954,39.0793,223137.0
2020-04-06 13:00:00,40.55,40.62,40.25,40.29,168489.0,39.0696,39.1371,38.7806,38.8191,168489.0
2020-04-06 13:30:00,40.3,40.92,40.22,40.62,374351.0,38.8287,39.4261,38.7517,39.1371,374351.0
2020-04-06 14:00:00,40.62,40.66,40.02,40.21,439297.0,39.1371,39.1756,38.559,38.742,439297.0
2020-04-06 14:30:00,40.22,40.54,40.19,40.45,210866.0,38.7517,39.06,38.7228,38.9733,210866.0
2020-04-06 15:00:00,40.45,40.53,40.18,40.41,267672.0,38.9733,39.0503,38.7131,38.9347,267672.0
2020-04-06 15:30:00,40.42,41.12,40.29,40.7,923300.0,38.9444,39.6188,38.8191,39.2141,923300.0
2020-04-07 09:30:00,43.64,44.41,43.23,44.28,1072175.0,42.0468,42.7887,41.6518,42.6634,1072175.0
2020-04-07 10:00:00,44.29,44.31,42.29,43.04,1066977.0,42.6731,42.6923,40.7461,41.4687,1066977.0
2020-04-07 10:30:00,43.03,43.75,42.18,42.9,889262.0,41.4591,42.1528,40.6401,41.3338,889262.0
2020-04-07 11:00:00,42.9,43.48,42.43,43.05,626687.0,41.3338,41.8926,40.881,41.4783,626687.0
2020-04-07 11:30:00,43.02,43.72,43.02,43.34,285060.0,41.4494,42.1239,41.4494,41.7578,285060.0
2020-04-07 12:00:00,43.38,44.75,43.3,44.35,409995.0,41.7963,43.1163,41.7192,42.7309,409995.0
2020-04-07 12:30:00,44.39,44.64,44.02,44.54,295051.0,42.7694,43.0103,42.4129,42.9139,295051.0
2020-04-07 13:00:00,44.55,44.72,44.02,44.22,330540.0,42.9236,43.0874,42.4129,42.6056,330540.0
2020-04-07 13:30:00,44.23,44.28,43.76,43.76,576404.0,42.6153,42.6634,42.1624,42.1624,576404.0
2020-04-07 14:00:00,43.77,43.86,42.7,43.27,473831.0,42.1721,42.2588,41.1411,41.6903,473831.0
2020-04-07 14:30:00,43.31,43.42,42.58,42.89,188609.0,41.7289,41.8348,41.0255,41.3242,188609.0
2020-04-07 15:00:00,42.88,43.52,42.46,42.71,241150.0,41.3146,41.9312,40.9099,41.1508,241150.0
2020-04-07 15:30:00,42.75,43.59,42.64,42.67,574611.0,41.1893,41.9986,41.0833,41.1122,574611.0
2020-04-08 09:30:00,43.74,44.46,43.18,43.87,474096.0,42.1432,42.8369,41.6036,42.2684,474096.0
2020-04-08 10:00:00,43.95,44.56,43.66,44.52,259362.0,42.3455,42.9332,42.0661,42.8947,259362.0
2020-04-08 10:30:00,44.56,44.88,44.47,44.76,300449.0,42.9332,43.2415,42.8465,43.1259,300449.0
2020-04-08 11:00:00,44.74,45.91,44.74,45.86,440283.0,43.1066,44.2339,43.1066,44.1858,440283.0
2020-04-08 11:30:00,45.87,46.89,45.8,46.27,808789.0,44.1954,45.1782,44.128,44.5808,808789.0
2020-04-08 12:00:00,46.3,46.69,45.72,46.35,450375.0,44.6097,44.9855,44.0509,44.6579,450375.0
2020-04-08 12:30:00,46.33,46.99,46.32,46.63,337570.0,44.6386,45.2745,44.629,44.9276,337570.0
2020-04-08 13:00:00,46.65,47.07,46.44,46.72,319368.0,44.9469,45.3516,44.7446,45.0144,319368.0
2020-04-08 13:30:00,46.73,46.88,46.05,46.08,328440.0,45.024,45.1685,44.3688,44.3977,328440.0
2020-04-08 14:00:00,46.09,47.06,46.08,46.99,277673.0,44.4074,45.342,44.3977,45.2745,277673.0
2020-04-08 14:30:00,46.99,47.29,46.93,47.28,391960.0,45.2745,45.5636,45.2167,45.5539,391960.0
2020-04-08 15:00:00,47.28,47.52,46.81,46.91,482014.0,45.5539,45.7852,45.1011,45.1974,482014.0
2020-04-08 15:30:00,46.93,47.2,46.46,46.55,1329429.0,45.2167,45.4768,44.7639,44.8506,1329429.0
2020-04-09 09:30:00,48.41,49.89,47.85,49.43,1177317.0,46.6427,48.0686,46.1031,47.6254,1177317.0
2020-04-09 10:00:00,49.47,49.47,46.49,47.8,624122.0,47.664,47.664,44.7928,46.0549,624122.0
2020-04-09 10:30:00,47.83,48.07,46.96,47.14,387435.0,46.0838,46.3151,45.2456,45.419,387435.0
2020-04-09 11:00:00,47.18,47.31,46.46,47.04,323258.0,45.4576,45.5828,44.7639,45.3227,323258.0
2020-04-09 11:30:00,47.04,47.41,46.81,47.27,185292.0,45.3227,45.6792,45.1011,45.5443,185292.0
2020-04-09 12:00:00,47.28,47.82,47.17,47.25,168111.0,45.5539,46.0742,45.4479,45.525,168111.0
2020-04-09 12:30:00,47.26,47.87,47.12,47.69,170429.0,45.5346,46.1224,45.3998,45.949,170429.0
2020-04-09 13:00:00,47.71,48.0,47.53,47.97,294946.0,45.9682,46.2476,45.7948,46.2187,294946.0
2020-04-09 13:30:00,47.99,48.11,47.66,48.06,374236.0,46.238,46.3536,45.92,46.3054,374236.0
2020-04-09 14:00:00,48.05,48.05,47.07,47.22,294893.0,46.2958,46.2958,45.3516,45.4961,294893.0
2020-04-09 14:30:00,47.21,47.36,46.15,46.62,413424.0,45.4865,45.631,44.4652,44.918,413424.0
2020-04-09 15:00:00,46.62,47.57,46.34,47.51,452368.0,44.918,45.8333,44.6482,45.7755,452368.0
2020-04-09 15:30:00,47.52,48.0,47.32,47.84,729170.0,45.7852,46.2476,45.5925,46.0935,729170.0
2020-04-13 09:30:00,47.59,47.63,45.51,46.34,544932.0,45.8526,45.8911,43.8485,44.6482,544932.0
2020-04-13 10:00:00,46.4,46.8,46.09,46.62,227734.0,44.706,45.0914,44.4074,44.918,227734.0
2020-04-13 10:30:00,46.62,46.74,45.92,46.06,303133.0,44.918,45.0336,44.2436,44.3785,303133.0
2020-04-13 11:00:00,46.05,47.14,45.81,47.03,324089.0,44.3688,45.419,44.1376,45.313,324089.0
2020-04-13 11:30:00,47.07,47.23,46.68,46.94,277447.0,45.3516,45.5057,44.9758,45.2263,277447.0
2020-04-13 12:00:00,46.92,47.38,46.68,46.72,376547.0,45.2071,45.6503,44.9758,45.0144,376547.0
2020-04-13 12:30:00,46.7,46.73,46.22,46.34,135341.0,44.9951,45.024,44.5326,44.6482,135341.0
2020-04-13 13:00:00,46.33,46.68,46.07,46.15,239169.0,44.6386,44.9758,44.3881,44.4652,239169.0
2020-04-13 13:30:00,46.13,46.45,46.02,46.06,156399.0,44.4459,44.7542,44.3399,44.3785,156399.0
2020-04-13 14:00:00,46.05,46.2,45.82,46.01,205917.0,44.3688,44.5133,44.1472,44.3303,205917.0
2020-04-13 14:30:00,46.01,46.26,45.65,46.12,164211.0,44.3303,44.5712,43.9834,44.4363,164211.0
2020-04-13 15:00:00,46.12,46.38,45.86,46.37,236570.0,44.4363,44.6868,44.1858,44.6771,236570.0
2020-04-13 15:30:00,46.37,46.74,46.28,46.49,485149.0,44.6771,45.0336,44.5904,44.7928,485149.0
2020-04-14 09:30:00,47.59,48.25,47.25,48.03,513167.0,45.8526,46.4885,45.525,46.2765,513167.0
2020-04-14 10:00:00,48.04,48.22,47.56,47.73,356349.0,46.2862,46.4596,45.8237,45.9875,356349.0
2020-04-14 10:30:00,47.72,47.72,46.55,46.55,257279.0,45.9779,45.9779,44.8506,44.8506,257279.0
2020-04-14 11:00:00,46.55,46.88,46.09,46.41,304351.0,44.8506,45.1685,44.4074,44.7157,304351.0
2020-04-14 11:30:00,46.39,46.68,46.25,46.41,200264.0,44.6964,44.9758,44.5615,44.7157,200264.0
2020-04-14 12:00:00,46.44,47.24,46.43,47.09,201074.0,44.7446,45.5154,44.735,45.3709,201074.0
2020-04-14 12:30:00,47.13,47.44,47.1,47.24,395719.0,45.4094,45.7081,45.3805,45.5154,395719.0
2020-04-14 13:00:00,47.25,47.26,47.02,47.16,174226.0,45.525,45.5346,45.3034,45.4383,174226.0
2020-04-14 13:30:00,47.15,47.66,47.14,47.57,310704.0,45.4287,45.92,45.419,45.8333,310704.0
2020-04-14 14:00:00,47.57,47.58,47.27,47.51,271112.0,45.8333,45.843,45.5443,45.7755,271112.0
2020-04-14 14:30:00,47.54,47.57,47.11,47.52,377038.0,45.8044,45.8333,45.3901,45.7852,377038.0
2020-04-14 15:00:00,47.52,47.9,47.42,47.84,323154.0,45.7852,46.1513,45.6888,46.0935,323154.0
2020-04-14 15:30:00,47.85,48.14,47.72,48.06,480332.0,46.1031,46.3825,45.9779,46.3054,480332.0
2020-04-15 09:30:00,46.01,46.65,45.77,45.88,513063.0,44.3303,44.9469,44.099,44.205,513063.0
2020-04-15 10:00:00,45.9,46.3,45.65,46.09,298986.0,44.2243,44.6097,43.9834,44.4074,298986.0
2020-04-15 10:30:00,46.1,46.65,45.95,46.52,314769.0,44.417,44.9469,44.2725,44.8217,314769.0
2020-04-15 11:00:00,46.52,46.91,46.36,46.67,426891.0,44.8217,45.1974,44.6675,44.9662,426891.0
2020-04-15 11:30:00,46.67,47.06,46.66,47.02,428843.0,44.9662,45.342,44.9566,45.3034,428843.0
2020-04-15 12:00:00,47.0,47.59,46.98,47.55,247054.0,45.2841,45.8526,45.2649,45.8141,247054.0
2020-04-15 12:30:00,47.52,47.74,47.35,47.51,242014.0,45.7852,45.9971,45.6214,45.7755,242014.0
2020-04-15 13:00:00,47.49,47.91,47.35,47.41,342141.0,45.7563,46.1609,45.6214,45.6792,342141.0
2020-04-15 13:30:00,47.4,47.58,47.25,47.49,228958.0,45.6695,45.843,45.525,45.7563,228958.0
2020-04-15 14:00:00,47.53,47.83,47.48,47.61,191313.0,45.7948,46.0838,45.7466,45.8719,191313.0
2020-04-15 14:30:00,47.61,48.0,47.58,47.86,264324.0,45.8719,46.2476,45.843,46.1127,264324.0
2020-04-15 15:00:00,47.85,47.87,46.92,47.03,472506.0,46.1031,46.1224,45.2071,45.313,472506.0
2020-04-15 15:30:00,47.04,47.22,46.82,47.1,760755.0,45.3227,45.4961,45.1107,45.3805,760755.0
2020-04-16 09:30:00,47.17,47.57,45.8,45.86,539109.0,45.4479,45.8333,44.128,44.1858,539109.0
2020-04-16 10:00:00,45.86,46.24,45.5,46.15,648469.0,44.1858,44.5519,43.8389,44.4652,648469.0
2020-04-16 10:30:00,46.14,46.19,45.47,45.51,260635.0,44.4555,44.5037,43.81,43.8485,260635.0
2020-04-16 11:00:00,45.51,46.18,45.45,45.8,353591.0,43.8485,44.4941,43.7907,44.128,353591.0
2020-04-16 11:30:00,45.8,46.11,45.5,46.05,208911.0,44.128,44.4266,43.8389,44.3688,208911.0
2020-04-16 12:00:00,46.07,46.2,44.55,44.78,638747.0,44.3881,44.5133,42.9236,43.1452,638747.0
2020-04-16 12:30:00,44.79,44.96,44.68,44.76,218444.0,43.1548,43.3186,43.0488,43.1259,218444.0
2020-04-16 13:00:00,44.76,45.24,44.71,45.16,313591.0,43.1259,43.5884,43.0777,43.5113,313591.0
2020-04-16 13:30:00,45.18,45.31,44.68,44.79,430496.0,43.5306,43.6558,43.0488,43.1548,430496.0
2020-04-16 14:00:00,44.77,45.43,44.7,45.36,356342.0,43.1356,43.7715,43.0681,43.704,356342.0
2020-04-16 14:30:00,45.35,45.85,45.11,45.2,447932.0,43.6944,44.1761,43.4631,43.5499,447932.0
2020-04-16 15:00:00,45.2,45.58,45.11,45.4,320604.0,43.5499,43.916,43.4631,43.7426,320604.0
2020-04-16 15:30:00,45.41,46.2,45.36,45.86,1101124.0,43.7522,44.5133,43.704,44.1858,1101124.0
2020-04-17 09:30:00,47.5,47.68,46.21,47.54,1267579.0,45.7659,45.9393,44.523,45.8044,1267579.0
2020-04-17 10:00:00,47.54,47.83,47.08,47.27,641535.0,45.8044,46.0838,45.3612,45.5443,641535.0
2020-04-17 10:30:00,47.29,47.6,47.13,47.25,322189.0,45.5636,45.8622,45.4094,45.525,322189.0
2020-04-17 11:00:00,47.25,47.66,47.2,47.4,369653.0,45.525,45.92,45.4768,45.6695,369653.0
2020-04-17 11:30:00,47.4,47.63,47.35,47.62,382927.0,45.6695,45.8911,45.6214,45.8815,382927.0
2020-04-17 12:00:00,47.62,47.89,47.5,47.75,230837.0,45.8815,46.1416,45.7659,46.0068,230837.0
2020-04-17 12:30:00,47.75,48.13,47.74,47.83,221605.0,46.0068,46.3729,45.9971,46.0838,221605.0
2020-04-17 13:00:00,47.81,48.19,47.76,47.82,287094.0,46.0646,46.4307,46.0164,46.0742,287094.0
2020-04-17 13:30:00,47.86,47.87,47.29,47.46,451090.0,46.1127,46.1224,45.5636,45.7273,451090.0
2020-04-17 14:00:00,47.49,47.5,47.14,47.15,290181.0,45.7563,45.7659,45.419,45.4287,290181.0
2020-04-17 14:30:00,47.13,47.13,46.54,46.55,1152154.0,45.4094,45.4094,44.8409,44.8506,1152154.0
2020-04-17 15:00:00,46.55,46.85,46.29,46.41,949067.0,44.8506,45.1396,44.6001,44.7157,949067.0
2020-04-17 15:30:00,46.4,47.08,46.39,46.96,1734421.0,44.706,45.3612,44.6964,45.2456,1734421.0
2020-04-20 09:30:00,45.95,46.1,45.02,45.65,902208.0,44.2725,44.417,43.3764,43.9834,902208.0
2020-04-20 10:00:00,45.64,45.74,45.22,45.63,944199.0,43.9738,44.0701,43.5691,43.9642,944199.0
2020-04-20 10:30:00,45.61,46.03,45.47,45.91,799083.0,43.9449,44.3496,43.81,44.2339,799083.0
2020-04-20 11:00:00,45.9,45.91,45.4,45.47,432793.0,44.2243,44.2339,43.7426,43.81,432793.0
2020-04-20 11:30:00,45.45,45.47,44.75,44.8,873361.0,43.7907,43.81,43.1163,43.1645,873361.0
2020-04-20 12:00:00,44.8,45.0,44.4,44.79,758110.0,43.1645,43.3572,42.7791,43.1548,758110.0
2020-04-20 12:30:00,44.79,45.0,44.5,44.56,541348.0,43.1548,43.3572,42.8754,42.9332,541348.0
2020-04-20 13:00:00,44.57,44.57,43.92,44.46,683460.0,42.9429,42.9429,42.3166,42.8369,683460.0
2020-04-20 13:30:00,44.46,44.52,44.17,44.34,481803.0,42.8369,42.8947,42.5575,42.7213,481803.0
2020-04-20 14:00:00,44.33,44.42,43.57,43.65,513736.0,42.7116,42.7983,41.9794,42.0564,513736.0
2020-04-20 14:30:00,43.64,43.85,43.2,43.42,995897.0,42.0468,42.2491,41.6229,41.8348,995897.0
2020-04-20 15:00:00,43.42,43.52,43.08,43.3,833545.0,41.8348,41.9312,41.5073,41.7192,833545.0
2020-04-20 15:30:00,43.3,43.49,43.07,43.08,1225793.0,41.7192,41.9023,41.4976,41.5073,1225793.0
2020-04-21 09:30:00,43.12,43.12,41.06,41.88,1823219.0,41.5458,41.5458,39.561,40.3511,1823219.0
2020-04-21 10:00:00,41.9,42.07,41.08,41.5,1151355.0,40.3703,40.5341,39.5803,39.9849,1151355.0
2020-04-21 10:30:00,41.52,41.67,41.01,41.02,894248.0,40.0042,40.1487,39.5128,39.5225,894248.0
2020-04-21 11:00:00,41.03,41.32,40.85,40.99,690766.0,39.5321,39.8115,39.3587,39.4936,690766.0
2020-04-21 11:30:00,40.99,41.46,40.89,40.93,740301.0,39.4936,39.9464,39.3972,39.4357,740301.0
2020-04-21 12:00:00,40.93,41.25,40.65,40.96,1196727.0,39.4357,39.7441,39.166,39.4646,1196727.0
2020-04-21 12:30:00,40.96,40.99,40.7,40.82,1003634.0,39.4646,39.4936,39.2141,39.3298,1003634.0
2020-04-21 13:00:00,40.84,41.25,40.76,41.2,558590.0,39.349,39.7441,39.2719,39.6959,558590.0
2020-04-21 13:30:00,41.19,41.2,40.74,40.89,418161.0,39.6863,39.6959,39.2527,39.3972,418161.0
2020-04-21 14:00:00,40.88,41.05,40.74,40.88,690197.0,39.3876,39.5514,39.2527,39.3876,690197.0
2020-04-21 14:30:00,40.9,40.98,40.58,40.63,400938.0,39.4068,39.4839,39.0985,39.1467,400938.0
2020-04-21 15:00:00,40.63,41.12,40.42,40.72,1635483.0,39.1467,39.6188,38.9444,39.2334,1635483.0
2020-04-21 15:30:00,40.72,40.91,40.53,40.64,2251889.0,39.2334,39.4165,39.0503,39.1563,2251889.0
2020-04-22 09:30:00,41.64,41.87,40.63,40.7,1469539.0,40.1198,40.3414,39.1467,39.2141,1469539.0
2020-04-22 10:00:00,40.69,40.94,40.51,40.6,661515.0,39.2045,39.4454,39.0311,39.1178,661515.0
2020-04-22 10:30:00,40.58,40.79,40.44,40.69,1390006.0,39.0985,39.3009,38.9636,39.2045,1390006.0
2020-04-22 11:00:00,40.7,40.73,40.51,40.6,309632.0,39.2141,39.243,39.0311,39.1178,309632.0
2020-04-22 11:30:00,40.61,40.75,40.4,40.66,470746.0,39.1274,39.2623,38.9251,39.1756,470746.0
2020-04-22 12:00:00,40.65,40.74,40.31,40.41,480108.0,39.166,39.2527,38.8384,38.9347,480108.0
2020-04-22 12:30:00,40.41,40.65,40.37,40.52,406113.0,38.9347,39.166,38.8962,39.0407,406113.0
2020-04-22 13:00:00,40.55,40.59,40.43,40.5,1060996.0,39.0696,39.1082,38.954,39.0214,1060996.0
2020-04-22 13:30:00,40.5,40.57,40.38,40.5,700415.0,39.0214,39.0889,38.9058,39.0214,700415.0
2020-04-22 14:00:00,40.51,40.57,40.44,40.46,446711.0,39.0311,39.0889,38.9636,38.9829,446711.0
2020-04-22 14:30:00,40.45,40.49,40.38,40.43,974025.0,38.9733,39.0118,38.9058,38.954,974025.0
2020-04-22 15:00:00,40.43,40.7,40.42,40.64,2132582.0,38.954,39.2141,38.9444,39.1563,2132582.0
2020-04-22 15:30:00,40.63,41.38,40.59,41.04,3451982.0,39.1467,39.8693,39.1082,39.5417,3451982.0
2020-04-23 09:30:00,45.17,46.49,43.86,45.01,5077686.0,43.5209,44.7928,42.2588,43.3668,5077686.0
2020-04-23 10:00:00,44.99,45.94,44.71,45.65,1842015.0,43.3475,44.2628,43.0777,43.9834,1842015.0
2020-04-23 10:30:00,45.65,45.93,45.39,45.63,1052123.0,43.9834,44.2532,43.7329,43.9642,1052123.0
2020-04-23 11:00:00,45.63,45.9,45.05,45.72,947965.0,43.9642,44.2243,43.4053,44.0509,947965.0
2020-04-23 11:30:00,45.7,45.75,45.44,45.63,616419.0,44.0316,44.0798,43.7811,43.9642,616419.0
2020-04-23 12:00:00,45.63,45.83,45.4,45.7,725246.0,43.9642,44.1569,43.7426,44.0316,725246.0
2020-04-23 12:30:00,45.7,45.8,45.16,45.43,922181.0,44.0316,44.128,43.5113,43.7715,922181.0
2020-04-23 13:00:00,45.45,45.95,45.42,45.92,885063.0,43.7907,44.2725,43.7618,44.2436,885063.0
2020-04-23 13:30:00,45.92,45.99,45.55,45.73,710595.0,44.2436,44.311,43.8871,44.0605,710595.0
2020-04-23 14:00:00,45.74,45.91,45.55,45.76,652944.0,44.0701,44.2339,43.8871,44.0894,652944.0
2020-04-23 14:30:00,45.74,46.33,45.67,46.14,852910.0,44.0701,44.6386,44.0027,44.4555,852910.0
2020-04-23 15:00:00,46.13,46.18,45.97,46.16,871409.0,44.4459,44.4941,44.2917,44.4748,871409.0
2020-04-23 15:30:00,46.16,46.32,45.82,45.97,1898094.0,44.4748,44.629,44.1472,44.2917,1898094.0
2020-04-24 09:30:00,46.05,46.37,44.59,44.67,851808.0,44.3688,44.6771,42.9621,43.0392,851808.0
2020-04-24 10:00:00,44.69,44.85,44.03,44.24,746833.0,43.0585,43.2126,42.4226,42.6249,746833.0
2020-04-24 10:30:00,44.24,44.77,44.19,44.29,950973.0,42.6249,43.1356,42.5767,42.6731,950973.0
2020-04-24 11:00:00,44.29,44.31,43.61,43.76,1043679.0,42.6731,42.6923,42.0179,42.1624,1043679.0
2020-04-24 11:30:00,43.77,43.94,43.42,43.7,704289.0,42.1721,42.3359,41.8348,42.1046,704289.0
2020-04-24 12:00:00,43.71,43.83,43.43,43.49,400386.0,42.1143,42.2299,41.8445,41.9023,400386.0
2020-04-24 12:30:00,43.49,43.97,43.29,43.95,993248.0,41.9023,42.3648,41.7096,42.3455,993248.0
2020-04-24 13:00:00,43.95,44.06,43.56,43.64,974347.0,42.3455,42.4515,41.9697,42.0468,974347.0
2020-04-24 13:30:00,43.63,43.75,43.48,43.64,771759.0,42.0372,42.1528,41.8926,42.0468,771759.0
2020-04-24 14:00:00,43.64,44.04,43.56,43.91,1252622.0,42.0468,42.4322,41.9697,42.3069,1252622.0
2020-04-24 14:30:00,43.91,44.6,43.82,44.43,2072295.0,42.3069,42.9718,42.2202,42.808,2072295.0
2020-04-24 15:00:00,44.43,44.6,44.1,44.22,1088836.0,42.808,42.9718,42.49,42.6056,1088836.0
2020-04-24 15:30:00,44.22,44.22,43.66,43.73,1444958.0,42.6056,42.6056,42.0661,42.1335,1444958.0
2020-04-27 09:30:00,44.68,46.7,44.06,46.65,1805285.0,43.0488,44.9951,42.4515,44.9469,1805285.0
2020-04-27 10:00:00,46.65,48.36,46.55,47.62,2589414.0,44.9469,46.5945,44.8506,45.8815,2589414.0
2020-04-27 10:30:00,47.63,48.47,47.36,48.12,1280148.0,45.8911,46.7005,45.631,46.3633,1280148.0
2020-04-27 11:00:00,48.12,48.38,47.8,47.93,1092687.0,46.3633,46.6138,46.0549,46.1802,1092687.0
2020-04-27 11:30:00,47.9,48.1,47.63,48.09,628323.0,46.1513,46.344,45.8911,46.3343,628323.0
2020-04-27 12:00:00,48.11,48.18,47.64,47.74,1011575.0,46.3536,46.4211,45.9008,45.9971,1011575.0
2020-04-27 12:30:00,47.75,47.85,47.46,47.54,643247.0,46.0068,46.1031,45.7273,45.8044,643247.0
2020-04-27 13:00:00,47.53,47.61,47.35,47.39,647570.0,45.7948,45.8719,45.6214,45.6599,647570.0
2020-04-27 13:30:00,47.38,47.56,47.26,47.53,556891.0,45.6503,45.8237,45.5346,45.7948,556891.0
2020-04-27 14:00:00,47.53,47.62,47.27,47.28,465287.0,45.7948,45.8815,45.5443,45.5539,465287.0
2020-04-27 14:30:00,47.26,47.33,47.05,47.11,705572.0,45.5346,45.6021,45.3323,45.3901,705572.0
2020-04-27 15:00:00,47.11,47.54,47.11,47.27,841844.0,45.3901,45.8044,45.3901,45.5443,841844.0
2020-04-27 15:30:00,47.27,47.27,46.36,46.38,1576004.0,45.5443,45.5443,44.6675,44.6868,1576004.0
2020-04-28 09:30:00,48.55,49.99,47.02,47.02,2267133.0,46.7776,48.165,45.3034,45.3034,2267133.0
2020-04-28 10:00:00,47.02,47.06,45.93,45.95,1829842.0,45.3034,45.342,44.2532,44.2725,1829842.0
2020-04-28 10:30:00,45.95,46.13,44.8,44.96,974305.0,44.2725,44.4459,43.1645,43.3186,974305.0
2020-04-28 11:00:00,44.97,45.82,44.92,45.61,859478.0,43.3283,44.1472,43.2801,43.9449,859478.0
2020-04-28 11:30:00,45.61,45.71,45.08,45.16,1109049.0,43.9449,44.0412,43.4342,43.5113,1109049.0
2020-04-28 12:00:00,45.15,45.61,44.86,45.04,861834.0,43.5017,43.9449,43.2223,43.3957,861834.0
2020-04-28 12:30:00,45.02,45.07,44.58,44.86,814446.0,43.3764,43.4246,42.9525,43.2223,814446.0
2020-04-28 13:00:00,44.87,45.37,44.86,45.2,941294.0,43.2319,43.7136,43.2223,43.5499,941294.0
2020-04-28 13:30:00,45.2,45.41,45.1,45.19,575528.0,43.5499,43.7522,43.4535,43.5402,575528.0
2020-04-28 14:00:00,45.19,46.08,45.19,45.95,567550.0,43.5402,44.3977,43.5402,44.2725,567550.0
2020-04-28 14:30:00,45.94,46.24,45.8,46.03,916565.0,44.2628,44.5519,44.128,44.3496,916565.0
2020-04-28 15:00:00,46.04,46.42,45.98,46.33,1303470.0,44.3592,44.7253,44.3014,44.6386,1303470.0
2020-04-28 15:30:00,46.31,46.66,46.25,46.59,1578833.0,44.6193,44.9566,44.5615,44.8891,1578833.0
2020-04-29 09:30:00,48.63,49.14,47.66,49.13,1381377.0,46.8546,47.346,45.92,47.3364,1381377.0
2020-04-29 10:00:00,49.12,49.25,48.49,48.9,1016486.0,47.3267,47.452,46.7197,47.1148,1016486.0
2020-04-29 10:30:00,48.88,49.44,48.81,49.35,637769.0,47.0955,47.6351,47.0281,47.5483,637769.0
2020-04-29 11:00:00,49.35,49.37,48.63,48.97,517487.0,47.5483,47.5676,46.8546,47.1822,517487.0
2020-04-29 11:30:00,48.96,49.18,48.75,48.95,480433.0,47.1726,47.3846,46.9703,47.163,480433.0
2020-04-29 12:00:00,48.96,49.41,48.93,48.95,610550.0,47.1726,47.6062,47.1437,47.163,610550.0
2020-04-29 12:30:00,48.95,49.29,48.89,49.27,626751.0,47.163,47.4905,47.1051,47.4713,626751.0
2020-04-29 13:00:00,49.27,49.82,49.27,49.51,1806634.0,47.4713,48.0012,47.4713,47.7025,1806634.0
2020-04-29 13:30:00,49.53,49.53,48.91,48.97,357953.0,47.7218,47.7218,47.1244,47.1822,357953.0
2020-04-29 14:00:00,48.99,49.23,48.6,49.05,609821.0,47.2015,47.4327,46.8257,47.2593,609821.0
2020-04-29 14:30:00,49.04,49.26,48.96,49.07,475726.0,47.2497,47.4616,47.1726,47.2786,475726.0
2020-04-29 15:00:00,49.07,49.24,48.86,49.04,1080086.0,47.2786,47.4424,47.0762,47.2497,1080086.0
2020-04-29 15:30:00,49.05,49.17,48.76,48.9,1334320.0,47.2593,47.3749,46.9799,47.1148,1334320.0
2020-04-30 09:30:00,47.45,49.34,46.86,49.12,1064100.0,45.7177,47.5387,45.1493,47.3267,1064100.0
2020-04-30 10:00:00,49.12,49.33,48.39,48.69,440117.0,47.3267,47.5291,46.6234,46.9124,440117.0
2020-04-30 10:30:00,48.7,49.12,48.49,48.65,255280.0,46.9221,47.3267,46.7197,46.8739,255280.0
2020-04-30 11:00:00,48.68,48.89,48.28,48.29,280415.0,46.9028,47.1051,46.5174,46.527,280415.0
2020-04-30 11:30:00,48.3,48.48,47.91,47.93,272421.0,46.5367,46.7101,46.1609,46.1802,272421.0
2020-04-30 12:00:00,47.89,47.94,47.44,47.84,653913.0,46.1416,46.1898,45.7081,46.0935,653913.0
2020-04-30 12:30:00,47.86,48.0,47.45,47.98,494295.0,46.1127,46.2476,45.7177,46.2284,494295.0
2020-04-30 13:00:00,47.98,48.15,47.8,47.87,300529.0,46.2284,46.3922,46.0549,46.1224,300529.0
2020-04-30 13:30:00,47.89,48.03,47.71,47.91,229637.0,46.1416,46.2765,45.9682,46.1609,229637.0
2020-04-30 14:00:00,47.9,47.93,47.51,47.78,395339.0,46.1513,46.1802,45.7755,46.0357,395339.0
2020-04-30 14:30:00,47.77,47.86,47.31,47.47,417176.0,46.026,46.1127,45.5828,45.737,417176.0
2020-04-30 15:00:00,47.46,47.8,47.33,47.79,497743.0,45.7273,46.0549,45.6021,46.0453,497743.0
2020-04-30 15:30:00,47.78,48.11,47.52,48.02,1095199.0,46.0357,46.3536,45.7852,46.2669,1095199.0
2020-05-01 09:30:00,46.09,46.54,45.1,45.27,721123.0,44.4074,44.8409,43.4535,43.6173,721123.0
2020-05-01 10:00:00,45.31,46.01,45.24,45.75,476448.0,43.6558,44.3303,43.5884,44.0798,476448.0
2020-05-01 10:30:00,45.75,46.05,45.57,45.83,220617.0,44.0798,44.3688,43.9063,44.1569,220617.0
2020-05-01 11:00:00,45.81,46.15,45.79,45.98,291035.0,44.1376,44.4652,44.1183,44.3014,291035.0
2020-05-01 11:30:00,45.97,46.02,45.08,45.35,475858.0,44.2917,44.3399,43.4342,43.6944,475858.0
2020-05-01 12:00:00,45.38,45.41,45.11,45.23,183578.0,43.7233,43.7522,43.4631,43.5788,183578.0
2020-05-01 12:30:00,45.22,45.35,45.0,45.02,183668.0,43.5691,43.6944,43.3572,43.3764,183668.0
2020-05-01 13:00:00,45.02,45.39,45.0,45.39,201283.0,43.3764,43.7329,43.3572,43.7329,201283.0
2020-05-01 13:30:00,45.39,45.53,45.23,45.5,199396.0,43.7329,43.8678,43.5788,43.8389,199396.0
2020-05-01 14:00:00,45.52,46.1,45.43,46.08,371296.0,43.8582,44.417,43.7715,44.3977,371296.0
2020-05-01 14:30:00,46.07,46.27,45.83,45.9,356237.0,44.3881,44.5808,44.1569,44.2243,356237.0
2020-05-01 15:00:00,45.91,46.11,45.76,45.77,245534.0,44.2339,44.4266,44.0894,44.099,245534.0
2020-05-01 15:30:00,45.77,45.86,45.46,45.63,517147.0,44.099,44.1858,43.8004,43.9642,517147.0
2020-05-04 09:30:00,44.0,44.86,43.5,44.68,860768.0,42.3937,43.2223,41.9119,43.0488,860768.0
2020-05-04 10:00:00,44.69,45.73,44.66,45.01,591713.0,43.0585,44.0605,43.0296,43.3668,591713.0
2020-05-04 10:30:00,45.0,45.02,44.62,44.75,387097.0,43.3572,43.3764,42.991,43.1163,387097.0
2020-05-04 11:00:00,44.77,44.79,44.43,44.53,223080.0,43.1356,43.1548,42.808,42.9043,223080.0
2020-05-04 11:30:00,44.53,44.95,44.48,44.67,213636.0,42.9043,43.309,42.8561,43.0392,213636.0
2020-05-04 12:00:00,44.68,44.95,44.64,44.94,144615.0,43.0488,43.309,43.0103,43.2993,144615.0
2020-05-04 12:30:00,44.94,45.01,44.67,44.93,158599.0,43.2993,43.3668,43.0392,43.2897,158599.0
2020-05-04 13:00:00,44.93,44.94,44.46,44.64,150186.0,43.2897,43.2993,42.8369,43.0103,150186.0
2020-05-04 13:30:00,44.64,44.74,44.55,44.65,112882.0,43.0103,43.1066,42.9236,43.0199,112882.0
2020-05-04 14:00:00,44.65,44.8,44.61,44.64,117302.0,43.0199,43.1645,42.9814,43.0103,117302.0
2020-05-04 14:30:00,44.64,44.95,44.58,44.9,169377.0,43.0103,43.309,42.9525,43.2608,169377.0
2020-05-04 15:00:00,44.91,45.19,44.82,45.13,169388.0,43.2704,43.5402,43.1837,43.4824,169388.0
2020-05-04 15:30:00,45.12,45.48,45.1,45.45,502237.0,43.4728,43.8196,43.4535,43.7907,502237.0
2020-05-05 09:30:00,46.63,46.75,45.9,46.26,557938.0,44.9276,45.0433,44.2243,44.5712,557938.0
2020-05-05 10:00:00,46.27,46.55,45.55,45.55,327131.0,44.5808,44.8506,43.8871,43.8871,327131.0
2020-05-05 10:30:00,45.54,45.82,45.23,45.74,234730.0,43.8774,44.1472,43.5788,44.0701,234730.0
2020-05-05 11:00:00,45.75,45.91,45.51,45.6,143249.0,44.0798,44.2339,43.8485,43.9353,143249.0
2020-05-05 11:30:00,45.61,46.37,45.58,46.2,360287.0,43.9449,44.6771,43.916,44.5133,360287.0
2020-05-05 12:00:00,46.21,46.25,45.98,46.01,156488.0,44.523,44.5615,44.3014,44.3303,156488.0
2020-05-05 12:30:00,46.0,46.17,45.9,46.16,218237.0,44.3206,44.4844,44.2243,44.4748,218237.0
2020-05-05 13:00:00,46.19,46.2,45.9,46.11,170748.0,44.5037,44.5133,44.2243,44.4266,170748.0
2020-05-05 13:30:00,46.12,46.27,45.9,46.27,319947.0,44.4363,44.5808,44.2243,44.5808,319947.0
2020-05-05 14:00:00,46.27,46.63,46.11,46.59,184463.0,44.5808,44.9276,44.4266,44.8891,184463.0
2020-05-05 14:30:00,46.58,46.63,46.4,46.63,158620.0,44.8795,44.9276,44.706,44.9276,158620.0
2020-05-05 15:00:00,46.63,46.65,46.22,46.28,281813.0,44.9276,44.9469,44.5326,44.5904,281813.0
2020-05-05 15:30:00,46.27,46.55,46.04,46.4,1045597.0,44.5808,44.8506,44.3592,44.706,1045597.0
2020-05-06 09:30:00,46.97,47.44,46.43,46.65,917062.0,45.2552,45.7081,44.735,44.9469,917062.0
2020-05-06 10:00:00,46.64,47.03,46.31,46.98,412220.0,44.9373,45.313,44.6193,45.2649,412220.0
2020-05-06 10:30:00,47.01,47.2,46.69,46.74,251520.0,45.2938,45.4768,44.9855,45.0336,251520.0
2020-05-06 11:00:00,46.73,46.93,46.63,46.81,182746.0,45.024,45.2167,44.9276,45.1011,182746.0
2020-05-06 11:30:00,46.81,47.04,46.57,46.63,253439.0,45.1011,45.3227,44.8698,44.9276,253439.0
2020-05-06 12:00:00,46.64,46.8,46.33,46.76,204637.0,44.9373,45.0914,44.6386,45.0529,204637.0
2020-05-06 12:30:00,46.77,46.78,46.56,46.57,256873.0,45.0625,45.0722,44.8602,44.8698,256873.0
2020-05-06 13:00:00,46.58,46.68,46.52,46.59,183825.0,44.8795,44.9758,44.8217,44.8891,183825.0
2020-05-06 13:30:00,46.59,46.84,46.52,46.81,150914.0,44.8891,45.13,44.8217,45.1011,150914.0
2020-05-06 14:00:00,46.8,46.82,46.52,46.56,224979.0,45.0914,45.1107,44.8217,44.8602,224979.0
2020-05-06 14:30:00,46.55,46.57,46.36,46.41,203128.0,44.8506,44.8698,44.6675,44.7157,203128.0
2020-05-06 15:00:00,46.41,46.55,46.36,46.46,199537.0,44.7157,44.8506,44.6675,44.7639,199537.0
2020-05-06 15:30:00,46.45,46.53,46.23,46.46,774054.0,44.7542,44.8313,44.5423,44.7639,774054.0
2020-05-07 09:30:00,47.13,48.2,47.03,48.0,621572.0,45.4094,46.4403,45.313,46.2476,621572.0
2020-05-07 10:00:00,48.02,48.05,47.22,47.33,389370.0,46.2669,46.2958,45.4961,45.6021,389370.0
2020-05-07 10:30:00,47.34,47.59,47.02,47.1,221121.0,45.6117,45.8526,45.3034,45.3805,221121.0
2020-05-07 11:00:00,47.09,47.39,46.95,47.02,285155.0,45.3709,45.6599,45.236,45.3034,285155.0
2020-05-07 11:30:00,47.02,47.21,46.83,47.04,293930.0,45.3034,45.4865,45.1203,45.3227,293930.0
2020-05-07 12:00:00,47.03,47.08,46.66,47.04,352860.0,45.313,45.3612,44.9566,45.3227,352860.0
2020-05-07 12:30:00,47.05,47.42,47.04,47.42,231132.0,45.3323,45.6888,45.3227,45.6888,231132.0
2020-05-07 13:00:00,47.4,47.6,47.38,47.48,180444.0,45.6695,45.8622,45.6503,45.7466,180444.0
2020-05-07 13:30:00,47.49,47.67,47.41,47.6,174318.0,45.7563,45.9297,45.6792,45.8622,174318.0
2020-05-07 14:00:00,47.59,48.35,47.54,47.66,744950.0,45.8526,46.5849,45.8044,45.92,744950.0
2020-05-07 14:30:00,47.68,47.89,47.21,47.41,380267.0,45.9393,46.1416,45.4865,45.6792,380267.0
2020-05-07 15:00:00,47.4,47.54,47.27,47.37,212102.0,45.6695,45.8044,45.5443,45.6406,212102.0
2020-05-07 15:30:00,47.38,47.47,47.18,47.36,472998.0,45.6503,45.737,45.4576,45.631,472998.0
2020-05-08 09:30:00,48.69,49.14,48.05,49.11,655916.0,46.9124,47.346,46.2958,47.3171,655916.0
2020-05-08 10:00:00,49.12,49.48,48.97,49.19,495035.0,47.3267,47.6736,47.1822,47.3942,495035.0
2020-05-08 10:30:00,49.19,49.22,48.64,49.06,318803.0,47.3942,47.4231,46.8643,47.2689,318803.0
2020-05-08 11:00:00,49.05,49.6,48.99,49.57,405025.0,47.2593,47.7892,47.2015,47.7603,405025.0
2020-05-08 11:30:00,49.56,49.66,49.39,49.61,249318.0,47.7507,47.847,47.5869,47.7989,249318.0
2020-05-08 12:00:00,49.62,49.66,49.4,49.45,171339.0,47.8085,47.847,47.5965,47.6447,171339.0
2020-05-08 12:30:00,49.45,49.73,49.42,49.73,160340.0,47.6447,47.9145,47.6158,47.9145,160340.0
2020-05-08 13:00:00,49.72,49.87,49.63,49.78,217035.0,47.9048,48.0494,47.8181,47.9626,217035.0
2020-05-08 13:30:00,49.79,49.85,49.56,49.63,192293.0,47.9723,48.0301,47.7507,47.8181,192293.0
2020-05-08 14:00:00,49.62,50.09,49.58,50.05,288913.0,47.8085,48.2613,47.77,48.2228,288913.0
2020-05-08 14:30:00,50.04,50.44,50.0,50.36,446777.0,48.2132,48.5986,48.1746,48.5215,446777.0
2020-05-08 15:00:00,50.39,50.6,50.34,50.51,527964.0,48.5504,48.7527,48.5022,48.666,527964.0
2020-05-08 15:30:00,50.52,51.06,50.49,50.96,1662604.0,48.6756,49.1959,48.6467,49.0996,1662604.0
2020-05-11 09:30:00,50.36,50.49,49.55,49.86,723749.0,48.5215,48.6467,47.741,48.0397,723749.0
2020-05-11 10:00:00,49.87,50.15,49.36,49.54,421509.0,48.0494,48.3191,47.558,47.7314,421509.0
2020-05-11 10:30:00,49.54,49.66,49.13,49.17,289275.0,47.7314,47.847,47.3364,47.3749,289275.0
2020-05-11 11:00:00,49.17,49.31,48.7,48.74,415343.0,47.3749,47.5098,46.9221,46.9606,415343.0
2020-05-11 11:30:00,48.73,49.2,48.68,49.13,286737.0,46.951,47.4038,46.9028,47.3364,286737.0
2020-05-11 12:00:00,49.15,49.47,48.97,49.41,263859.0,47.3556,47.664,47.1822,47.6062,263859.0
2020-05-11 12:30:00,49.44,49.5,49.28,49.35,166207.0,47.6351,47.6929,47.4809,47.5483,166207.0
2020-05-11 13:00:00,49.3,49.36,49.14,49.25,154390.0,47.5002,47.558,47.346,47.452,154390.0
2020-05-11 13:30:00,49.26,49.28,48.82,48.84,224647.0,47.4616,47.4809,47.0377,47.057,224647.0
2020-05-11 14:00:00,48.84,48.88,48.65,48.7,202861.0,47.057,47.0955,46.8739,46.9221,202861.0
2020-05-11 14:30:00,48.7,48.83,48.58,48.73,214447.0,46.9221,47.0473,46.8065,46.951,214447.0
2020-05-11 15:00:00,48.74,48.83,48.51,48.57,217311.0,46.9606,47.0473,46.739,46.7968,217311.0
2020-05-11 15:30:00,48.56,48.75,48.4,48.47,679842.0,46.7872,46.9703,46.633,46.7005,679842.0
2020-05-12 09:30:00,48.71,48.79,47.46,47.86,718916.0,46.9317,47.0088,45.7273,46.1127,718916.0
2020-05-12 10:00:00,47.87,48.46,47.41,47.87,534579.0,46.1224,46.6908,45.6792,46.1224,534579.0
2020-05-12 10:30:00,47.86,47.93,47.53,47.72,370648.0,46.1127,46.1802,45.7948,45.9779,370648.0
2020-05-12 11:00:00,47.72,47.78,47.29,47.48,589506.0,45.9779,46.0357,45.5636,45.7466,589506.0
2020-05-12 11:30:00,47.48,47.69,47.29,47.44,467277.0,45.7466,45.949,45.5636,45.7081,467277.0
2020-05-12 12:00:00,47.44,47.69,47.41,47.46,212974.0,45.7081,45.949,45.6792,45.7273,212974.0
2020-05-12 12:30:00,47.45,47.71,47.29,47.69,166846.0,45.7177,45.9682,45.5636,45.949,166846.0
2020-05-12 13:00:00,47.68,47.71,47.15,47.26,240022.0,45.9393,45.9682,45.4287,45.5346,240022.0
2020-05-12 13:30:00,47.25,47.45,47.23,47.39,159468.0,45.525,45.7177,45.5057,45.6599,159468.0
2020-05-12 14:00:00,47.39,47.44,47.07,47.11,156835.0,45.6599,45.7081,45.3516,45.3901,156835.0
2020-05-12 14:30:00,47.11,47.13,46.93,47.08,217037.0,45.3901,45.4094,45.2167,45.3612,217037.0
2020-05-12 15:00:00,47.06,47.12,46.3,46.31,437251.0,45.342,45.3998,44.6097,44.6193,437251.0
2020-05-12 15:30:00,46.31,46.4,45.92,45.97,1117510.0,44.6193,44.706,44.2436,44.2917,1117510.0
2020-05-13 09:30:00,46.0,46.03,44.55,45.5,771018.0,44.3206,44.3496,42.9236,43.8389,771018.0
2020-05-13 10:00:00,45.47,46.02,45.47,45.89,254761.0,43.81,44.3399,43.81,44.2147,254761.0
2020-05-13 10:30:00,45.91,46.19,45.55,45.6,299741.0,44.2339,44.5037,43.8871,43.9353,299741.0
2020-05-13 11:00:00,45.61,45.7,45.01,45.21,333858.0,43.9449,44.0316,43.3668,43.5595,333858.0
2020-05-13 11:30:00,45.18,45.35,44.84,45.17,353048.0,43.5306,43.6944,43.203,43.5209,353048.0
2020-05-13 12:00:00,45.18,45.43,44.33,44.73,506002.0,43.5306,43.7715,42.7116,43.097,506002.0
2020-05-13 12:30:00,44.74,44.82,44.36,44.56,579132.0,43.1066,43.1837,42.7405,42.9332,579132.0
2020-05-13 13:00:00,44.59,44.94,44.07,44.8,319363.0,42.9621,43.2993,42.4611,43.1645,319363.0
2020-05-13 13:30:00,44.79,44.96,44.59,44.71,214818.0,43.1548,43.3186,42.9621,43.0777,214818.0
2020-05-13 14:00:00,44.68,44.68,44.32,44.36,269546.0,43.0488,43.0488,42.702,42.7405,269546.0
2020-05-13 14:30:00,44.36,44.48,44.19,44.2,205082.0,42.7405,42.8561,42.5767,42.5864,205082.0
2020-05-13 15:00:00,44.2,44.4,44.03,44.16,284727.0,42.5864,42.7791,42.4226,42.5478,284727.0
2020-05-13 15:30:00,44.15,44.62,43.98,44.41,886872.0,42.5382,42.991,42.3744,42.7887,886872.0
2020-05-14 09:30:00,43.08,43.75,42.43,42.74,720127.0,41.5073,42.1528,40.881,41.1797,720127.0
2020-05-14 10:00:00,42.72,44.3,42.68,43.97,383876.0,41.1604,42.6827,41.1219,42.3648,383876.0
2020-05-14 10:30:00,43.99,45.72,43.99,45.17,593746.0,42.384,44.0509,42.384,43.5209,593746.0
2020-05-14 11:00:00,45.2,46.05,45.11,45.14,536775.0,43.5499,44.3688,43.4631,43.492,536775.0
2020-05-14 11:30:00,45.13,45.5,44.46,44.72,377694.0,43.4824,43.8389,42.8369,43.0874,377694.0
2020-05-14 12:00:00,44.66,44.95,44.55,44.66,260292.0,43.0296,43.309,42.9236,43.0296,260292.0
2020-05-14 12:30:00,44.7,45.24,44.51,45.12,344159.0,43.0681,43.5884,42.885,43.4728,344159.0
2020-05-14 13:00:00,45.14,45.37,44.92,45.37,370092.0,43.492,43.7136,43.2801,43.7136,370092.0
2020-05-14 13:30:00,45.35,45.55,45.13,45.19,419251.0,43.6944,43.8871,43.4824,43.5402,419251.0
2020-05-14 14:00:00,45.18,45.34,44.97,45.3,259408.0,43.5306,43.6847,43.3283,43.6462,259408.0
2020-05-14 14:30:00,45.33,45.43,45.0,45.34,270370.0,43.6751,43.7715,43.3572,43.6847,270370.0
2020-05-14 15:00:00,45.31,45.56,45.19,45.45,1345993.0,43.6558,43.8967,43.5402,43.7907,1345993.0
2020-05-14 15:30:00,45.47,45.72,45.33,45.71,1089249.0,43.81,44.0509,43.6751,44.0412,1089249.0
2020-05-15 09:30:00,45.07,45.86,44.79,45.46,351739.0,43.4246,44.1858,43.1548,43.8004,351739.0
2020-05-15 10:00:00,45.44,45.56,45.07,45.24,247374.0,43.7811,43.8967,43.4246,43.5884,247374.0
2020-05-15 10:30:00,45.21,45.47,44.97,45.01,211865.0,43.5595,43.81,43.3283,43.3668,211865.0
2020-05-15 11:00:00,45.01,45.19,44.81,44.94,207922.0,43.3668,43.5402,43.1741,43.2993,207922.0
2020-05-15 11:30:00,44.93,45.14,44.82,45.03,202240.0,43.2897,43.492,43.1837,43.3861,202240.0
2020-05-15 12:00:00,45.01,45.32,44.98,45.29,247049.0,43.3668,43.6655,43.3379,43.6366,247049.0
2020-05-15 12:30:00,45.29,45.37,45.06,45.22,459417.0,43.6366,43.7136,43.415,43.5691,459417.0
2020-05-15 13:00:00,45.22,45.37,45.13,45.28,184670.0,43.5691,43.7136,43.4824,43.6269,184670.0
2020-05-15 13:30:00,45.28,45.4,45.15,45.34,147604.0,43.6269,43.7426,43.5017,43.6847,147604.0
2020-05-15 14:00:00,45.34,45.73,45.34,45.58,167428.0,43.6847,44.0605,43.6847,43.916,167428.0
2020-05-15 14:30:00,45.6,45.6,45.13,45.15,168648.0,43.9353,43.9353,43.4824,43.5017,168648.0
2020-05-15 15:00:00,45.15,45.2,45.01,45.14,233628.0,43.5017,43.5499,43.3668,43.492,233628.0
2020-05-15 15:30:00,45.14,45.18,44.73,44.77,846965.0,43.492,43.5306,43.097,43.1356,846965.0
2020-05-18 09:30:00,48.11,48.38,47.29,47.63,1403592.0,46.3536,46.6138,45.5636,45.8911,1403592.0
2020-05-18 10:00:00,47.65,48.18,47.53,47.96,747047.0,45.9104,46.4211,45.7948,46.2091,747047.0
2020-05-18 10:30:00,47.95,48.6,47.9,48.41,632578.0,46.1995,46.8257,46.1513,46.6427,632578.0
2020-05-18 11:00:00,48.41,48.65,48.13,48.51,518533.0,46.6427,46.8739,46.3729,46.739,518533.0
2020-05-18 11:30:00,48.53,48.53,48.05,48.23,243204.0,46.7583,46.7583,46.2958,46.4692,243204.0
2020-05-18 12:00:00,48.23,48.35,48.15,48.31,194995.0,46.4692,46.5849,46.3922,46.5463,194995.0
2020-05-18 12:30:00,48.31,48.55,48.24,48.52,221194.0,46.5463,46.7776,46.4789,46.7486,221194.0
2020-05-18 13:00:00,48.54,48.66,48.47,48.57,164120.0,46.7679,46.8835,46.7005,46.7968,164120.0
2020-05-18 13:30:00,48.59,48.59,48.13,48.13,421643.0,46.8161,46.8161,46.3729,46.3729,421643.0
2020-05-18 14:00:00,48.12,48.21,47.84,47.95,311965.0,46.3633,46.45,46.0935,46.1995,311965.0
2020-05-18 14:30:00,47.95,48.34,47.95,48.32,163973.0,46.1995,46.5752,46.1995,46.556,163973.0
2020-05-18 15:00:00,48.31,48.41,48.09,48.34,293567.0,46.5463,46.6427,46.3343,46.5752,293567.0
2020-05-18 15:30:00,48.33,48.5,48.3,48.39,811853.0,46.5656,46.7294,46.5367,46.6234,811853.0
2020-05-19 09:30:00,48.5,48.63,47.32,47.96,589404.0,46.7294,46.8546,45.5925,46.2091,589404.0
2020-05-19 10:00:00,47.97,48.25,47.77,48.09,300878.0,46.2187,46.4885,46.026,46.3343,300878.0
2020-05-19 10:30:00,48.1,48.31,47.54,48.31,366302.0,46.344,46.5463,45.8044,46.5463,366302.0
2020-05-19 11:00:00,48.33,48.99,48.3,48.78,179413.0,46.5656,47.2015,46.5367,46.9992,179413.0
2020-05-19 11:30:00,48.77,48.93,48.62,48.82,200232.0,46.9895,47.1437,46.845,47.0377,200232.0
2020-05-19 12:00:00,48.84,49.26,48.72,49.15,403929.0,47.057,47.4616,46.9413,47.3556,403929.0
2020-05-19 12:30:00,49.15,49.49,49.09,49.46,294699.0,47.3556,47.6832,47.2978,47.6543,294699.0
2020-05-19 13:00:00,49.45,49.7,49.21,49.27,531889.0,47.6447,47.8856,47.4135,47.4713,531889.0
2020-05-19 13:30:00,49.21,49.43,49.18,49.41,170309.0,47.4135,47.6254,47.3846,47.6062,170309.0
2020-05-19 14:00:00,49.39,49.63,49.18,49.48,210372.0,47.5869,47.8181,47.3846,47.6736,210372.0
2020-05-19 14:30:00,49.49,49.62,48.69,48.8,290724.0,47.6832,47.8085,46.9124,47.0184,290724.0
2020-05-19 15:00:00,48.8,49.38,48.77,49.08,488556.0,47.0184,47.5773,46.9895,47.2882,488556.0
2020-05-19 15:30:00,49.06,49.06,48.16,48.23,754815.0,47.2689,47.2689,46.4018,46.4692,754815.0
2020-05-20 09:30:00,49.7,50.23,49.19,49.58,908579.0,47.8856,48.3962,47.3942,47.77,908579.0
2020-05-20 10:00:00,49.56,49.86,49.32,49.44,388697.0,47.7507,48.0397,47.5194,47.6351,388697.0
2020-05-20 10:30:00,49.44,49.55,49.23,49.28,218039.0,47.6351,47.741,47.4327,47.4809,218039.0
2020-05-20 11:00:00,49.29,49.39,48.78,49.33,393003.0,47.4905,47.5869,46.9992,47.5291,393003.0
2020-05-20 11:30:00,49.32,50.04,49.15,50.01,354483.0,47.5194,48.2132,47.3556,48.1843,354483.0
2020-05-20 12:00:00,50.01,50.04,49.26,49.46,395098.0,48.1843,48.2132,47.4616,47.6543,395098.0
2020-05-20 12:30:00,49.46,49.66,49.01,49.64,336088.0,47.6543,47.847,47.2208,47.8278,336088.0
2020-05-20 13:00:00,49.64,49.66,49.26,49.28,196396.0,47.8278,47.847,47.4616,47.4809,196396.0
2020-05-20 13:30:00,49.29,49.63,49.08,49.52,433549.0,47.4905,47.8181,47.2882,47.7121,433549.0
2020-05-20 14:00:00,49.52,50.12,49.43,50.05,348226.0,47.7121,48.2902,47.6254,48.2228,348226.0
2020-05-20 14:30:00,50.04,50.36,49.85,50.18,577718.0,48.2132,48.5215,48.0301,48.348,577718.0
2020-05-20 15:00:00,50.19,50.32,49.89,50.28,394698.0,48.3577,48.4829,48.0686,48.4444,394698.0
2020-05-20 15:30:00,50.3,50.31,49.92,50.18,954943.0,48.4637,48.4733,48.0975,48.348,954943.0
2020-05-21 09:30:00,50.38,50.48,49.26,49.49,1066953.0,48.5407,48.6371,47.4616,47.6832,1066953.0
2020-05-21 10:00:00,49.46,49.83,49.03,49.65,558358.0,47.6543,48.0108,47.24,47.8374,558358.0
2020-05-21 10:30:00,49.61,49.61,48.93,49.31,384265.0,47.7989,47.7989,47.1437,47.5098,384265.0
2020-05-21 11:00:00,49.24,49.26,48.32,48.5,686766.0,47.4424,47.4616,46.556,46.7294,686766.0
2020-05-21 11:30:00,48.5,49.08,48.45,48.87,579741.0,46.7294,47.2882,46.6812,47.0859,579741.0
2020-05-21 12:00:00,48.88,49.42,48.87,49.29,147264.0,47.0955,47.6158,47.0859,47.4905,147264.0
2020-05-21 12:30:00,49.26,49.3,48.92,49.05,123262.0,47.4616,47.5002,47.134,47.2593,123262.0
2020-05-21 13:00:00,49.08,49.3,48.98,49.18,134771.0,47.2882,47.5002,47.1919,47.3846,134771.0
2020-05-21 13:30:00,49.2,49.26,49.05,49.15,107219.0,47.4038,47.4616,47.2593,47.3556,107219.0
2020-05-21 14:00:00,49.14,49.3,48.81,48.81,207036.0,47.346,47.5002,47.0281,47.0281,207036.0
2020-05-21 14:30:00,48.84,48.98,48.58,48.59,357187.0,47.057,47.1919,46.8065,46.8161,357187.0
2020-05-21 15:00:00,48.61,48.87,48.61,48.79,163021.0,46.8354,47.0859,46.8354,47.0088,163021.0
2020-05-21 15:30:00,48.78,48.83,48.5,48.54,620573.0,46.9992,47.0473,46.7294,46.7679,620573.0
2020-05-22 09:30:00,47.66,48.0,46.91,47.24,1016618.0,45.92,46.2476,45.1974,45.5154,1016618.0
2020-05-22 10:00:00,47.23,47.27,46.73,47.27,689378.0,45.5057,45.5443,45.024,45.5443,689378.0
2020-05-22 10:30:00,47.27,47.38,46.6,46.64,399338.0,45.5443,45.6503,44.8987,44.9373,399338.0
2020-05-22 11:00:00,46.64,47.05,46.5,46.79,481201.0,44.9373,45.3323,44.8024,45.0818,481201.0
2020-05-22 11:30:00,46.8,47.02,46.71,46.87,189297.0,45.0914,45.3034,45.0047,45.1589,189297.0
2020-05-22 12:00:00,46.87,46.95,46.68,46.79,152698.0,45.1589,45.236,44.9758,45.0818,152698.0
2020-05-22 12:30:00,46.8,47.07,46.8,47.01,292269.0,45.0914,45.3516,45.0914,45.2938,292269.0
2020-05-22 13:00:00,47.02,47.1,46.88,46.88,183922.0,45.3034,45.3805,45.1685,45.1685,183922.0
2020-05-22 13:30:00,46.88,46.99,46.72,46.97,184865.0,45.1685,45.2745,45.0144,45.2552,184865.0
2020-05-22 14:00:00,46.97,47.35,46.92,47.05,374133.0,45.2552,45.6214,45.2071,45.3323,374133.0
2020-05-22 14:30:00,47.06,47.15,46.85,46.98,158213.0,45.342,45.4287,45.1396,45.2649,158213.0
2020-05-22 15:00:00,46.98,47.06,46.66,46.73,273852.0,45.2649,45.342,44.9566,45.024,273852.0
2020-05-22 15:30:00,46.74,46.96,46.69,46.9,752160.0,45.0336,45.2456,44.9855,45.1878,752160.0
2020-05-26 09:30:00,49.97,49.97,48.95,49.41,1012140.0,48.1457,48.1457,47.163,47.6062,1012140.0
2020-05-26 10:00:00,49.43,50.14,49.39,49.58,679061.0,47.6254,48.3095,47.5869,47.77,679061.0
2020-05-26 10:30:00,49.56,50.09,49.5,49.96,375428.0,47.7507,48.2613,47.6929,48.1361,375428.0
2020-05-26 11:00:00,49.97,50.03,49.1,49.18,388566.0,48.1457,48.2035,47.3075,47.3846,388566.0
2020-05-26 11:30:00,49.18,49.21,48.85,49.04,292986.0,47.3846,47.4135,47.0666,47.2497,292986.0
2020-05-26 12:00:00,49.06,49.43,48.95,49.42,138148.0,47.2689,47.6254,47.163,47.6158,138148.0
2020-05-26 12:30:00,49.43,49.72,49.27,49.72,185950.0,47.6254,47.9048,47.4713,47.9048,185950.0
2020-05-26 13:00:00,49.72,49.97,49.62,49.95,171324.0,47.9048,48.1457,47.8085,48.1264,171324.0
2020-05-26 13:30:00,49.94,50.05,49.67,49.9,297553.0,48.1168,48.2228,47.8567,48.0783,297553.0
2020-05-26 14:00:00,49.9,50.07,49.86,49.96,207026.0,48.0783,48.2421,48.0397,48.1361,207026.0
2020-05-26 14:30:00,49.95,50.2,49.68,50.15,319724.0,48.1264,48.3673,47.8663,48.3191,319724.0
2020-05-26 15:00:00,50.15,50.33,49.93,50.29,367460.0,48.3191,48.4926,48.1072,48.454,367460.0
2020-05-26 15:30:00,50.29,50.34,49.56,49.93,899357.0,48.454,48.5022,47.7507,48.1072,899357.0
2020-05-27 09:30:00,51.91,52.2,50.36,50.46,1355156.0,50.0149,50.2943,48.5215,48.6178,1355156.0
2020-05-27 10:00:00,50.46,50.61,49.9,50.33,567366.0,48.6178,48.7623,48.0783,48.4926,567366.0
2020-05-27 10:30:00,50.37,50.46,49.25,49.8,489654.0,48.5311,48.6178,47.452,47.9819,489654.0
2020-05-27 11:00:00,49.84,50.44,49.62,50.41,380752.0,48.0205,48.5986,47.8085,48.5696,380752.0
2020-05-27 11:30:00,50.4,50.99,49.93,50.86,554601.0,48.56,49.1285,48.1072,49.0032,554601.0
2020-05-27 12:00:00,50.85,50.86,50.14,50.14,226502.0,48.9936,49.0032,48.3095,48.3095,226502.0
2020-05-27 12:30:00,50.16,50.27,49.96,50.18,142763.0,48.3288,48.4348,48.1361,48.348,142763.0
2020-05-27 13:00:00,50.17,50.32,50.01,50.26,150661.0,48.3384,48.4829,48.1843,48.4251,150661.0
2020-05-27 13:30:00,50.27,50.71,50.11,50.46,280338.0,48.4348,48.8587,48.2806,48.6178,280338.0
2020-05-27 14:00:00,50.46,50.76,50.45,50.71,132184.0,48.6178,48.9069,48.6082,48.8587,132184.0
2020-05-27 14:30:00,50.71,50.89,50.39,50.79,357611.0,48.8587,49.0321,48.5504,48.9358,357611.0
2020-05-27 15:00:00,50.79,50.93,50.73,50.87,150504.0,48.9358,49.0707,48.878,49.0129,150504.0
2020-05-27 15:30:00,50.86,51.01,50.69,50.92,660430.0,49.0032,49.1477,48.8394,49.061,660430.0
2020-05-28 09:30:00,51.0,51.08,49.08,49.53,651224.0,49.1381,49.2152,47.2882,47.7218,651224.0
2020-05-28 10:00:00,49.54,49.9,49.39,49.71,279485.0,47.7314,48.0783,47.5869,47.8952,279485.0
2020-05-28 10:30:00,49.74,50.02,49.58,49.8,166344.0,47.9241,48.1939,47.77,47.9819,166344.0
2020-05-28 11:00:00,49.8,50.19,49.68,50.18,210642.0,47.9819,48.3577,47.8663,48.348,210642.0
2020-05-28 11:30:00,50.19,50.2,49.88,49.93,169754.0,48.3577,48.3673,48.059,48.1072,169754.0
2020-05-28 12:00:00,49.93,50.14,49.82,49.97,184380.0,48.1072,48.3095,48.0012,48.1457,184380.0
2020-05-28 12:30:00,49.96,50.3,49.82,50.03,453890.0,48.1361,48.4637,48.0012,48.2035,453890.0
2020-05-28 13:00:00,50.04,50.06,49.82,50.02,137942.0,48.2132,48.2324,48.0012,48.1939,137942.0
2020-05-28 13:30:00,50.01,50.03,49.81,49.86,158561.0,48.1843,48.2035,47.9916,48.0397,158561.0
2020-05-28 14:00:00,49.87,49.93,49.66,49.72,129512.0,48.0494,48.1072,47.847,47.9048,129512.0
2020-05-28 14:30:00,49.72,49.75,49.41,49.56,181252.0,47.9048,47.9337,47.6062,47.7507,181252.0
2020-05-28 15:00:00,49.56,49.78,49.12,49.13,258027.0,47.7507,47.9626,47.3267,47.3364,258027.0
2020-05-28 15:30:00,49.13,49.19,48.33,48.55,1046266.0,47.3364,47.3942,46.5656,46.7776,1046266.0
2020-05-29 09:30:00,47.68,48.42,47.25,47.73,651635.0,45.9393,46.6523,45.525,45.9875,651635.0
2020-05-29 10:00:00,47.66,48.05,47.23,47.74,339206.0,45.92,46.2958,45.5057,45.9971,339206.0
2020-05-29 10:30:00,47.79,47.79,47.24,47.46,240815.0,46.0453,46.0453,45.5154,45.7273,240815.0
2020-05-29 11:00:00,47.47,47.59,47.2,47.26,241375.0,45.737,45.8526,45.4768,45.5346,241375.0
2020-05-29 11:30:00,47.27,47.67,47.23,47.42,186977.0,45.5443,45.9297,45.5057,45.6888,186977.0
2020-05-29 12:00:00,47.44,47.47,47.06,47.27,203882.0,45.7081,45.737,45.342,45.5443,203882.0
2020-05-29 12:30:00,47.24,47.25,46.78,47.14,353457.0,45.5154,45.525,45.0722,45.419,353457.0
2020-05-29 13:00:00,47.12,47.29,47.07,47.15,197445.0,45.3998,45.5636,45.3516,45.4287,197445.0
2020-05-29 13:30:00,47.15,47.21,46.86,46.96,222451.0,45.4287,45.4865,45.1493,45.2456,222451.0
2020-05-29 14:00:00,46.95,47.91,46.94,47.89,449453.0,45.236,46.1609,45.2263,46.1416,449453.0
2020-05-29 14:30:00,47.89,48.21,47.32,48.2,569614.0,46.1416,46.45,45.5925,46.4403,569614.0
2020-05-29 15:00:00,48.23,48.68,48.09,48.17,562805.0,46.4692,46.9028,46.3343,46.4114,562805.0
2020-05-29 15:30:00,48.16,48.27,47.86,47.94,924251.0,46.4018,46.5078,46.1127,46.1898,924251.0
2020-06-01 09:30:00,48.52,48.71,47.62,48.54,798766.0,46.7486,46.9317,45.8815,46.7679,798766.0
2020-06-01 10:00:00,48.53,48.89,48.28,48.8,315279.0,46.7583,47.1051,46.5174,47.0184,315279.0
2020-06-01 10:30:00,48.81,49.37,48.68,49.07,353363.0,47.0281,47.5676,46.9028,47.2786,353363.0
2020-06-01 11:00:00,49.07,49.12,48.61,48.87,371306.0,47.2786,47.3267,46.8354,47.0859,371306.0
2020-06-01 11:30:00,48.87,48.99,48.7,48.99,158326.0,47.0859,47.2015,46.9221,47.2015,158326.0
2020-06-01 12:00:00,48.98,49.3,48.9,49.12,289822.0,47.1919,47.5002,47.1148,47.3267,289822.0
2020-06-01 12:30:00,49.13,49.66,49.12,49.63,285355.0,47.3364,47.847,47.3267,47.8181,285355.0
2020-06-01 13:00:00,49.65,49.76,49.41,49.41,224165.0,47.8374,47.9434,47.6062,47.6062,224165.0
2020-06-01 13:30:00,49.41,49.41,49.2,49.24,115569.0,47.6062,47.6062,47.4038,47.4424,115569.0
2020-06-01 14:00:00,49.25,49.3,48.92,48.94,169349.0,47.452,47.5002,47.134,47.1533,169349.0
2020-06-01 14:30:00,48.94,49.0,48.71,48.84,802670.0,47.1533,47.2111,46.9317,47.057,802670.0
2020-06-01 15:00:00,48.84,49.29,48.74,49.29,269222.0,47.057,47.4905,46.9606,47.4905,269222.0
2020-06-01 15:30:00,49.29,49.36,48.99,49.04,556873.0,47.4905,47.558,47.2015,47.2497,556873.0
2020-06-02 09:30:00,49.11,49.26,47.3,47.9,1371914.0,47.3171,47.4616,45.5732,46.1513,1371914.0
2020-06-02 10:00:00,47.91,48.31,47.64,48.25,707067.0,46.1609,46.5463,45.9008,46.4885,707067.0
2020-06-02 10:30:00,48.26,48.3,47.51,47.99,842731.0,46.4981,46.5367,45.7755,46.238,842731.0
2020-06-02 11:00:00,48.01,48.28,47.8,48.2,499479.0,46.2573,46.5174,46.0549,46.4403,499479.0
2020-06-02 11:30:00,48.2,48.29,47.87,47.94,328448.0,46.4403,46.527,46.1224,46.1898,328448.0
2020-06-02 12:00:00,47.95,48.1,47.83,48.07,362554.0,46.1995,46.344,46.0838,46.3151,362554.0
2020-06-02 12:30:00,48.05,48.13,47.93,48.01,355929.0,46.2958,46.3729,46.1802,46.2573,355929.0
2020-06-02 13:00:00,48.01,48.09,47.76,47.94,248104.0,46.2573,46.3343,46.0164,46.1898,248104.0
2020-06-02 13:30:00,47.95,47.98,47.77,47.91,173435.0,46.1995,46.2284,46.026,46.1609,173435.0
2020-06-02 14:00:00,47.91,47.98,47.58,47.6,595502.0,46.1609,46.2284,45.843,45.8622,595502.0
2020-06-02 14:30:00,47.59,47.73,47.55,47.63,311486.0,45.8526,45.9875,45.8141,45.8911,311486.0
2020-06-02 15:00:00,47.65,47.89,47.45,47.77,463152.0,45.9104,46.1416,45.7177,46.026,463152.0
2020-06-02 15:30:00,47.77,47.82,47.55,47.76,1179802.0,46.026,46.0742,45.8141,46.0164,1179802.0
2020-06-03 09:30:00,48.77,50.59,48.69,50.23,1701342.0,46.9895,48.7431,46.9124,48.3962,1701342.0
2020-06-03 10:00:00,50.29,51.37,50.23,51.34,792143.0,48.454,49.4946,48.3962,49.4657,792143.0
2020-06-03 10:30:00,51.34,52.17,51.27,51.69,1124816.0,49.4657,50.2654,49.3983,49.8029,1124816.0
2020-06-03 11:00:00,51.67,51.86,51.39,51.5,580646.0,49.7837,49.9667,49.5139,49.6199,580646.0
2020-06-03 11:30:00,51.5,51.76,51.39,51.62,496495.0,49.6199,49.8704,49.5139,49.7355,496495.0
2020-06-03 12:00:00,51.62,51.67,51.09,51.21,380384.0,49.7355,49.7837,49.2248,49.3404,380384.0
2020-06-03 12:30:00,51.21,51.62,51.19,51.55,220913.0,49.3404,49.7355,49.3212,49.668,220913.0
2020-06-03 13:00:00,51.55,51.67,51.45,51.52,331722.0,49.668,49.7837,49.5717,49.6391,331722.0
2020-06-03 13:30:00,51.52,51.62,51.47,51.58,313594.0,49.6391,49.7355,49.591,49.6969,313594.0
2020-06-03 14:00:00,51.57,52.0,51.55,51.83,638493.0,49.6873,50.1016,49.668,49.9378,638493.0
2020-06-03 14:30:00,51.83,51.83,51.49,51.55,646267.0,49.9378,49.9378,49.6102,49.668,646267.0
2020-06-03 15:00:00,51.55,51.94,51.47,51.72,821017.0,49.668,50.0438,49.591,49.8318,821017.0
2020-06-03 15:30:00,51.71,51.8,51.55,51.79,1593338.0,49.8222,49.9089,49.668,49.8993,1593338.0
2020-06-04 09:30:00,53.86,53.86,51.61,52.32,1840484.0,51.8937,51.8937,49.7258,50.4099,1840484.0
2020-06-04 10:00:00,52.32,52.87,52.18,52.8,442228.0,50.4099,50.9398,50.275,50.8724,442228.0
2020-06-04 10:30:00,52.83,53.86,52.82,53.86,742829.0,50.9013,51.8937,50.8917,51.8937,742829.0
2020-06-04 11:00:00,53.84,53.92,52.7,52.99,648910.0,51.8744,51.9515,50.776,51.0555,648910.0
2020-06-04 11:30:00,52.98,53.3,52.92,53.21,298868.0,51.0458,51.3541,50.988,51.2674,298868.0
2020-06-04 12:00:00,53.22,53.62,50.07,50.78,2823417.0,51.2771,51.6625,48.2421,48.9261,2823417.0
2020-06-04 12:30:00,50.8,51.56,49.06,51.34,4758561.0,48.9454,49.6777,47.2689,49.4657,4758561.0
2020-06-04 13:00:00,51.35,51.69,50.87,51.52,993142.0,49.4753,49.8029,49.0129,49.6391,993142.0
2020-06-04 13:30:00,51.52,52.36,51.51,51.95,912999.0,49.6391,50.4485,49.6295,50.0534,912999.0
2020-06-04 14:00:00,51.95,52.19,51.8,51.91,377341.0,50.0534,50.2847,49.9089,50.0149,377341.0
2020-06-04 14:30:00,51.92,52.52,51.63,52.25,606522.0,50.0245,50.6026,49.7451,50.3425,606522.0
2020-06-04 15:00:00,52.25,52.43,51.63,51.92,537168.0,50.3425,50.5159,49.7451,50.0245,537168.0
2020-06-04 15:30:00,51.91,52.51,51.85,52.35,992908.0,50.0149,50.593,49.9571,50.4388,992908.0
2020-06-05 09:30:00,56.0,56.02,53.57,53.72,2338776.0,53.9556,53.9748,51.6143,51.7588,2338776.0
2020-06-05 10:00:00,53.76,54.75,53.76,54.28,1155882.0,51.7973,52.7512,51.7973,52.2984,1155882.0
2020-06-05 10:30:00,54.29,54.3,53.58,54.09,765710.0,52.308,52.3176,51.6239,52.1153,765710.0
2020-06-05 11:00:00,54.08,54.77,54.02,54.75,568624.0,52.1057,52.7705,52.0479,52.7512,568624.0
2020-06-05 11:30:00,54.76,54.91,54.05,54.11,620259.0,52.7608,52.9054,52.0768,52.1346,620259.0
2020-06-05 12:00:00,54.12,54.34,53.88,54.03,474450.0,52.1442,52.3562,51.913,52.0575,474450.0
2020-06-05 12:30:00,54.03,54.32,54.0,54.21,309991.0,52.0575,52.3369,52.0286,52.2309,309991.0
2020-06-05 13:00:00,54.19,54.2,53.98,54.16,309896.0,52.2117,52.2213,52.0093,52.1827,309896.0
2020-06-05 13:30:00,54.16,54.24,53.87,53.92,294720.0,52.1827,52.2598,51.9033,51.9515,294720.0
2020-06-05 14:00:00,53.92,53.94,53.5,53.58,396049.0,51.9515,51.9708,51.5468,51.6239,396049.0
2020-06-05 14:30:00,53.58,53.86,53.39,53.44,445139.0,51.6239,51.8937,51.4409,51.489,445139.0
2020-06-05 15:00:00,53.45,53.57,53.15,53.3,390404.0,51.4987,51.6143,51.2096,51.3541,390404.0
2020-06-05 15:30:00,53.3,53.35,52.44,52.96,998978.0,51.3541,51.4023,50.5255,51.0266,998978.0
2020-06-08 09:30:00,54.75,54.75,53.76,54.07,1054311.0,52.7512,52.7512,51.7973,52.096,1054311.0
2020-06-08 10:00:00,54.08,54.43,53.63,54.38,670989.0,52.1057,52.4429,51.6721,52.3947,670989.0
2020-06-08 10:30:00,54.38,54.72,54.31,54.63,386162.0,52.3947,52.7223,52.3273,52.6356,386162.0
2020-06-08 11:00:00,54.66,54.74,54.44,54.62,333196.0,52.6645,52.7416,52.4525,52.626,333196.0
2020-06-08 11:30:00,54.63,54.71,54.42,54.5,189957.0,52.6356,52.7127,52.4333,52.5103,189957.0
2020-06-08 12:00:00,54.51,54.79,54.49,54.76,243729.0,52.52,52.7897,52.5007,52.7608,243729.0
2020-06-08 12:30:00,54.78,55.46,54.67,55.36,460399.0,52.7801,53.4353,52.6741,53.3389,460399.0
2020-06-08 13:00:00,55.36,55.48,55.16,55.34,265927.0,53.3389,53.4546,53.1462,53.3197,265927.0
2020-06-08 13:30:00,55.33,55.48,55.25,55.3,308389.0,53.31,53.4546,53.233,53.2811,308389.0
2020-06-08 14:00:00,55.3,55.46,55.27,55.4,212072.0,53.2811,53.4353,53.2522,53.3775,212072.0
2020-06-08 14:30:00,55.4,55.57,55.37,55.56,274608.0,53.3775,53.5413,53.3486,53.5316,274608.0
2020-06-08 15:00:00,55.56,55.73,55.47,55.55,367719.0,53.5316,53.6954,53.4449,53.522,367719.0
2020-06-08 15:30:00,55.56,55.72,55.46,55.65,1253094.0,53.5316,53.6858,53.4353,53.6183,1253094.0
2020-06-09 09:30:00,54.78,54.79,53.33,53.45,929969.0,52.7801,52.7897,51.383,51.4987,929969.0
2020-06-09 10:00:00,53.46,53.92,53.04,53.65,339897.0,51.5083,51.9515,51.1036,51.6914,339897.0
2020-06-09 10:30:00,53.6,54.08,53.53,53.91,271778.0,51.6432,52.1057,51.5757,51.9419,271778.0
2020-06-09 11:00:00,53.91,53.98,53.47,53.69,228295.0,51.9419,52.0093,51.5179,51.7299,228295.0
2020-06-09 11:30:00,53.68,53.91,53.55,53.72,180294.0,51.7203,51.9419,51.595,51.7588,180294.0
2020-06-09 12:00:00,53.73,53.87,53.63,53.7,129419.0,51.7684,51.9033,51.6721,51.7395,129419.0
2020-06-09 12:30:00,53.73,53.95,53.71,53.85,139359.0,51.7684,51.9804,51.7492,51.8841,139359.0
2020-06-09 13:00:00,53.86,54.0,53.67,53.99,189251.0,51.8937,52.0286,51.7106,52.019,189251.0
2020-06-09 13:30:00,53.99,54.1,53.89,53.98,125265.0,52.019,52.1249,51.9226,52.0093,125265.0
2020-06-09 14:00:00,53.98,53.99,53.65,53.73,163956.0,52.0093,52.019,51.6914,51.7684,163956.0
2020-06-09 14:30:00,53.73,53.94,53.62,53.81,156297.0,51.7684,51.9708,51.6625,51.8455,156297.0
2020-06-09 15:00:00,53.82,53.98,53.72,53.94,181985.0,51.8552,52.0093,51.7588,51.9708,181985.0
2020-06-09 15:30:00,53.94,53.94,53.58,53.65,490122.0,51.9708,51.9708,51.6239,51.6914,490122.0
2020-06-10 09:30:00,53.1,53.63,52.27,52.7,702319.0,51.1614,51.6721,50.3617,50.776,702319.0
2020-06-10 10:00:00,52.74,52.75,51.68,52.18,568651.0,50.8146,50.8242,49.7933,50.275,568651.0
2020-06-10 10:30:00,52.2,52.99,52.18,52.49,342546.0,50.2943,51.0555,50.275,50.5737,342546.0
2020-06-10 11:00:00,52.51,53.0,52.44,52.9,167883.0,50.593,51.0651,50.5255,50.9687,167883.0
2020-06-10 11:30:00,52.91,53.19,52.84,53.09,196619.0,50.9784,51.2482,50.9109,51.1518,196619.0
2020-06-10 12:00:00,53.1,53.26,52.7,52.78,183380.0,51.1614,51.3156,50.776,50.8531,183380.0
2020-06-10 12:30:00,52.77,53.02,52.7,52.98,199835.0,50.8435,51.0844,50.776,51.0458,199835.0
2020-06-10 13:00:00,52.96,53.03,52.78,52.81,115313.0,51.0266,51.094,50.8531,50.882,115313.0
2020-06-10 13:30:00,52.83,53.05,52.8,52.9,142627.0,50.9013,51.1133,50.8724,50.9687,142627.0
2020-06-10 14:00:00,52.84,53.54,52.62,53.3,257006.0,50.9109,51.5854,50.699,51.3541,257006.0
2020-06-10 14:30:00,53.31,53.35,52.03,52.21,414910.0,51.3638,51.4023,50.1305,50.3039,414910.0
2020-06-10 15:00:00,52.2,52.54,51.9,52.53,393127.0,50.2943,50.6219,50.0053,50.6123,393127.0
2020-06-10 15:30:00,52.53,52.6,51.76,51.77,663050.0,50.6123,50.6797,49.8704,49.88,663050.0
2020-06-11 09:30:00,48.53,50.19,48.17,49.85,1316104.0,46.7583,48.3577,46.4114,48.0301,1316104.0
2020-06-11 10:00:00,49.85,50.36,49.67,49.94,612287.0,48.0301,48.5215,47.8567,48.1168,612287.0
2020-06-11 10:30:00,49.94,50.19,49.57,49.6,478795.0,48.1168,48.3577,47.7603,47.7892,478795.0
2020-06-11 11:00:00,49.61,49.96,49.36,49.79,487396.0,47.7989,48.1361,47.558,47.9723,487396.0
2020-06-11 11:30:00,49.8,49.94,49.15,49.34,473550.0,47.9819,48.1168,47.3556,47.5387,473550.0
2020-06-11 12:00:00,49.34,49.45,48.8,49.07,553892.0,47.5387,47.6447,47.0184,47.2786,553892.0
2020-06-11 12:30:00,49.05,49.58,49.02,49.16,349000.0,47.2593,47.77,47.2304,47.3653,349000.0
2020-06-11 13:00:00,49.15,49.95,49.14,49.57,263475.0,47.3556,48.1264,47.346,47.7603,263475.0
2020-06-11 13:30:00,49.59,49.75,49.25,49.49,255725.0,47.7796,47.9337,47.452,47.6832,255725.0
2020-06-11 14:00:00,49.47,49.5,49.1,49.25,271912.0,47.664,47.6929,47.3075,47.452,271912.0
2020-06-11 14:30:00,49.26,49.33,48.79,48.95,412389.0,47.4616,47.5291,47.0088,47.163,412389.0
2020-06-11 15:00:00,48.94,49.23,48.79,48.87,416544.0,47.1533,47.4327,47.0088,47.0859,416544.0
2020-06-11 15:30:00,48.84,49.29,48.79,49.11,1247053.0,47.057,47.4905,47.0088,47.3171,1247053.0
2020-06-12 09:30:00,51.35,51.36,49.64,49.9,657218.0,49.4753,49.485,47.8278,48.0783,657218.0
2020-06-12 10:00:00,49.9,50.28,49.82,49.89,323223.0,48.0783,48.4444,48.0012,48.0686,323223.0
2020-06-12 10:30:00,49.88,50.03,49.05,49.07,330755.0,48.059,48.2035,47.2593,47.2786,330755.0
2020-06-12 11:00:00,49.09,49.46,48.61,49.09,326778.0,47.2978,47.6543,46.8354,47.2978,326778.0
2020-06-12 11:30:00,49.11,49.92,48.83,49.92,273817.0,47.3171,48.0975,47.0473,48.0975,273817.0
2020-06-12 12:00:00,49.91,50.03,49.44,49.51,384947.0,48.0879,48.2035,47.6351,47.7025,384947.0
2020-06-12 12:30:00,49.5,49.54,49.21,49.42,174707.0,47.6929,47.7314,47.4135,47.6158,174707.0
2020-06-12 13:00:00,49.43,49.48,49.07,49.14,103185.0,47.6254,47.6736,47.2786,47.346,103185.0
2020-06-12 13:30:00,49.14,49.2,48.6,48.64,210740.0,47.346,47.4038,46.8257,46.8643,210740.0
2020-06-12 14:00:00,48.66,49.31,48.61,49.21,195703.0,46.8835,47.5098,46.8354,47.4135,195703.0
2020-06-12 14:30:00,49.19,49.47,49.01,49.26,174328.0,47.3942,47.664,47.2208,47.4616,174328.0
2020-06-12 15:00:00,49.26,49.64,49.0,49.15,225323.0,47.4616,47.8278,47.2111,47.3556,225323.0
2020-06-12 15:30:00,49.17,50.02,49.04,49.9,1205450.0,47.3749,48.1939,47.2497,48.0783,1205450.0
2020-06-15 09:30:00,47.9,48.8,47.75,48.18,835014.0,46.1513,47.0184,46.0068,46.4211,835014.0
2020-06-15 10:00:00,48.18,48.55,47.94,47.96,367885.0,46.4211,46.7776,46.1898,46.2091,367885.0
2020-06-15 10:30:00,47.91,48.52,47.81,48.39,330672.0,46.1609,46.7486,46.0646,46.6234,330672.0
2020-06-15 11:00:00,48.42,48.94,48.41,48.51,235772.0,46.6523,47.1533,46.6427,46.739,235772.0
2020-06-15 11:30:00,48.53,48.66,48.25,48.52,177551.0,46.7583,46.8835,46.4885,46.7486,177551.0
2020-06-15 12:00:00,48.51,49.05,48.41,48.86,197536.0,46.739,47.2593,46.6427,47.0762,197536.0
2020-06-15 12:30:00,48.86,49.12,48.74,49.11,144186.0,47.0762,47.3267,46.9606,47.3171,144186.0
2020-06-15 13:00:00,49.1,49.36,49.02,49.22,155903.0,47.3075,47.558,47.2304,47.4231,155903.0
2020-06-15 13:30:00,49.2,49.2,48.73,48.76,140124.0,47.4038,47.4038,46.951,46.9799,140124.0
2020-06-15 14:00:00,48.77,49.67,48.77,49.46,227600.0,46.9895,47.8567,46.9895,47.6543,227600.0
2020-06-15 14:30:00,49.49,49.52,49.06,49.14,254835.0,47.6832,47.7121,47.2689,47.346,254835.0
2020-06-15 15:00:00,49.17,49.42,48.87,48.88,202325.0,47.3749,47.6158,47.0859,47.0955,202325.0
2020-06-15 15:30:00,48.89,49.13,48.51,49.09,606737.0,47.1051,47.3364,46.739,47.2978,606737.0
2020-06-16 09:30:00,51.28,51.38,50.06,50.48,647244.0,49.4079,49.5042,48.2324,48.6371,647244.0
2020-06-16 10:00:00,50.52,50.7,50.1,50.24,289043.0,48.6756,48.8491,48.271,48.4059,289043.0
2020-06-16 10:30:00,50.25,50.28,48.15,48.16,1038733.0,48.4155,48.4444,46.3922,46.4018,1038733.0
2020-06-16 11:00:00,48.16,49.31,47.75,49.27,871038.0,46.4018,47.5098,46.0068,47.4713,871038.0
2020-06-16 11:30:00,49.27,49.5,48.81,48.95,557460.0,47.4713,47.6929,47.0281,47.163,557460.0
2020-06-16 12:00:00,48.98,49.09,48.57,49.07,405627.0,47.1919,47.2978,46.7968,47.2786,405627.0
2020-06-16 12:30:00,49.07,49.36,48.99,49.11,289554.0,47.2786,47.558,47.2015,47.3171,289554.0
2020-06-16 13:00:00,49.09,49.23,49.0,49.06,251365.0,47.2978,47.4327,47.2111,47.2689,251365.0
2020-06-16 13:30:00,49.08,49.1,48.59,48.77,263994.0,47.2882,47.3075,46.8161,46.9895,263994.0
2020-06-16 14:00:00,48.77,49.18,48.76,48.98,187118.0,46.9895,47.3846,46.9799,47.1919,187118.0
2020-06-16 14:30:00,48.98,49.15,48.68,48.76,231940.0,47.1919,47.3556,46.9028,46.9799,231940.0
2020-06-16 15:00:00,48.73,48.93,48.4,48.87,314755.0,46.951,47.1437,46.633,47.0859,314755.0
2020-06-16 15:30:00,48.88,49.42,48.81,49.42,1185301.0,47.0955,47.6158,47.0281,47.6158,1185301.0
2020-06-17 09:30:00,49.19,49.56,48.46,48.56,483063.0,47.3942,47.7507,46.6908,46.7872,483063.0
2020-06-17 10:00:00,48.53,48.9,48.28,48.37,415644.0,46.7583,47.1148,46.5174,46.6041,415644.0
2020-06-17 10:30:00,48.38,49.14,48.26,49.05,243222.0,46.6138,47.346,46.4981,47.2593,243222.0
2020-06-17 11:00:00,49.04,49.26,48.93,49.15,256926.0,47.2497,47.4616,47.1437,47.3556,256926.0
2020-06-17 11:30:00,49.13,49.38,49.03,49.07,183347.0,47.3364,47.5773,47.24,47.2786,183347.0
2020-06-17 12:00:00,49.07,49.22,49.0,49.04,102672.0,47.2786,47.4231,47.2111,47.2497,102672.0
2020-06-17 12:30:00,49.05,49.29,49.04,49.11,80777.0,47.2593,47.4905,47.2497,47.3171,80777.0
2020-06-17 13:00:00,49.12,49.51,49.11,49.38,218398.0,47.3267,47.7025,47.3171,47.5773,218398.0
2020-06-17 13:30:00,49.37,49.38,49.11,49.13,156630.0,47.5676,47.5773,47.3171,47.3364,156630.0
2020-06-17 14:00:00,49.15,49.35,49.08,49.29,153041.0,47.3556,47.5483,47.2882,47.4905,153041.0
2020-06-17 14:30:00,49.3,49.5,49.26,49.32,127603.0,47.5002,47.6929,47.4616,47.5194,127603.0
2020-06-17 15:00:00,49.32,49.34,49.0,49.05,189233.0,47.5194,47.5387,47.2111,47.2593,189233.0
2020-06-17 15:30:00,49.05,49.14,48.76,48.9,471819.0,47.2593,47.346,46.9799,47.1148,471819.0
2020-06-18 09:30:00,48.39,48.67,47.98,48.42,419392.0,46.6234,46.8932,46.2284,46.6523,419392.0
2020-06-18 10:00:00,48.44,49.2,48.44,49.09,445465.0,46.6716,47.4038,46.6716,47.2978,445465.0
2020-06-18 10:30:00,49.11,49.2,48.53,48.72,329990.0,47.3171,47.4038,46.7583,46.9413,329990.0
2020-06-18 11:00:00,48.71,48.72,48.23,48.42,337496.0,46.9317,46.9413,46.4692,46.6523,337496.0
2020-06-18 11:30:00,48.42,48.53,47.99,48.08,407798.0,46.6523,46.7583,46.238,46.3247,407798.0
2020-06-18 12:00:00,48.06,48.35,48.04,48.26,170973.0,46.3054,46.5849,46.2862,46.4981,170973.0
2020-06-18 12:30:00,48.24,48.39,48.22,48.35,141962.0,46.4789,46.6234,46.4596,46.5849,141962.0
2020-06-18 13:00:00,48.35,48.39,48.2,48.32,275812.0,46.5849,46.6234,46.4403,46.556,275812.0
2020-06-18 13:30:00,48.33,48.38,48.18,48.29,126775.0,46.5656,46.6138,46.4211,46.527,126775.0
2020-06-18 14:00:00,48.29,48.3,48.03,48.18,247061.0,46.527,46.5367,46.2765,46.4211,247061.0
2020-06-18 14:30:00,48.17,48.28,47.97,48.0,309888.0,46.4114,46.5174,46.2187,46.2476,309888.0
2020-06-18 15:00:00,48.01,48.18,47.96,48.14,438519.0,46.2573,46.4211,46.2091,46.3825,438519.0
2020-06-18 15:30:00,48.14,48.33,48.06,48.21,812016.0,46.3825,46.5656,46.3054,46.45,812016.0
2020-06-19 09:30:00,49.09,49.1,48.42,48.89,795929.0,47.2978,47.3075,46.6523,47.1051,795929.0
2020-06-19 10:00:00,48.91,49.15,48.82,48.9,275115.0,47.1244,47.3556,47.0377,47.1148,275115.0
2020-06-19 10:30:00,48.92,49.01,48.66,48.84,172500.0,47.134,47.2208,46.8835,47.057,172500.0
2020-06-19 11:00:00,48.84,49.07,48.75,48.85,188679.0,47.057,47.2786,46.9703,47.0666,188679.0
2020-06-19 11:30:00,48.85,48.85,48.53,48.54,181201.0,47.0666,47.0666,46.7583,46.7679,181201.0
2020-06-19 12:00:00,48.53,48.54,47.65,47.84,416491.0,46.7583,46.7679,45.9104,46.0935,416491.0
2020-06-19 12:30:00,47.83,48.03,47.67,47.91,300055.0,46.0838,46.2765,45.9297,46.1609,300055.0
2020-06-19 13:00:00,47.9,47.9,47.41,47.54,309322.0,46.1513,46.1513,45.6792,45.8044,309322.0
2020-06-19 13:30:00,47.53,47.72,47.26,47.27,236229.0,45.7948,45.9779,45.5346,45.5443,236229.0
2020-06-19 14:00:00,47.29,47.44,47.06,47.14,280114.0,45.5636,45.7081,45.342,45.419,280114.0
2020-06-19 14:30:00,47.12,47.74,47.08,47.7,256880.0,45.3998,45.9971,45.3612,45.9586,256880.0
2020-06-19 15:00:00,47.7,47.81,47.48,47.54,305679.0,45.9586,46.0646,45.7466,45.8044,305679.0
2020-06-19 15:30:00,47.55,47.64,47.05,47.17,1010572.0,45.8141,45.9008,45.3323,45.4479,1010572.0
2020-06-22 09:30:00,46.78,46.89,45.58,46.1,885438.0,45.0722,45.1782,43.916,44.417,885438.0
2020-06-22 10:00:00,46.09,46.18,45.64,45.76,452882.0,44.4074,44.4941,43.9738,44.0894,452882.0
2020-06-22 10:30:00,45.78,45.83,45.14,45.19,432576.0,44.1087,44.1569,43.492,43.5402,432576.0
2020-06-22 11:00:00,45.18,45.66,45.11,45.48,317767.0,43.5306,43.9931,43.4631,43.8196,317767.0
2020-06-22 11:30:00,45.51,45.63,45.36,45.49,287345.0,43.8485,43.9642,43.704,43.8293,287345.0
2020-06-22 12:00:00,45.5,45.92,45.5,45.87,266521.0,43.8389,44.2436,43.8389,44.1954,266521.0
2020-06-22 12:30:00,45.87,46.2,45.78,46.1,304307.0,44.1954,44.5133,44.1087,44.417,304307.0
2020-06-22 13:00:00,46.11,46.19,45.9,45.93,166576.0,44.4266,44.5037,44.2243,44.2532,166576.0
2020-06-22 13:30:00,45.94,46.05,45.8,45.98,140095.0,44.2628,44.3688,44.128,44.3014,140095.0
2020-06-22 14:00:00,45.98,46.09,45.76,45.98,265703.0,44.3014,44.4074,44.0894,44.3014,265703.0
2020-06-22 14:30:00,45.98,46.06,45.95,46.03,227809.0,44.3014,44.3785,44.2725,44.3496,227809.0
2020-06-22 15:00:00,46.02,46.17,45.83,46.0,585368.0,44.3399,44.4844,44.1569,44.3206,585368.0
2020-06-22 15:30:00,46.0,46.33,45.98,46.28,1047864.0,44.3206,44.6386,44.3014,44.5904,1047864.0
2020-06-23 09:30:00,47.0,47.0,46.35,46.8,745929.0,45.2841,45.2841,44.6579,45.0914,745929.0
2020-06-23 10:00:00,46.79,46.88,46.61,46.71,328305.0,45.0818,45.1685,44.9084,45.0047,328305.0
2020-06-23 10:30:00,46.72,46.83,46.51,46.73,296359.0,45.0144,45.1203,44.812,45.024,296359.0
2020-06-23 11:00:00,46.71,46.72,46.42,46.54,151337.0,45.0047,45.0144,44.7253,44.8409,151337.0
2020-06-23 11:30:00,46.56,46.75,46.49,46.73,164724.0,44.8602,45.0433,44.7928,45.024,164724.0
2020-06-23 12:00:00,46.77,46.79,46.59,46.61,135727.0,45.0625,45.0818,44.8891,44.9084,135727.0
2020-06-23 12:30:00,46.6,46.64,46.4,46.5,227125.0,44.8987,44.9373,44.706,44.8024,227125.0
2020-06-23 13:00:00,46.5,46.57,46.45,46.49,136568.0,44.8024,44.8698,44.7542,44.7928,136568.0
2020-06-23 13:30:00,46.49,46.65,46.46,46.54,348222.0,44.7928,44.9469,44.7639,44.8409,348222.0
2020-06-23 14:00:00,46.53,46.66,46.4,46.66,385802.0,44.8313,44.9566,44.706,44.9566,385802.0
2020-06-23 14:30:00,46.66,46.92,46.52,46.63,367804.0,44.9566,45.2071,44.8217,44.9276,367804.0
2020-06-23 15:00:00,46.62,46.69,46.55,46.59,304901.0,44.918,44.9855,44.8506,44.8891,304901.0
2020-06-23 15:30:00,46.61,47.01,46.47,46.88,1099067.0,44.9084,45.2938,44.7735,45.1685,1099067.0
2020-06-24 09:30:00,46.39,46.67,45.62,45.66,734683.0,44.6964,44.9662,43.9545,43.9931,734683.0
2020-06-24 10:00:00,45.66,45.94,45.38,45.85,796756.0,43.9931,44.2628,43.7233,44.1761,796756.0
2020-06-24 10:30:00,45.85,45.91,45.4,45.48,470956.0,44.1761,44.2339,43.7426,43.8196,470956.0
2020-06-24 11:00:00,45.48,45.5,44.92,45.12,458582.0,43.8196,43.8389,43.2801,43.4728,458582.0
2020-06-24 11:30:00,45.12,45.12,44.25,44.63,565174.0,43.4728,43.4728,42.6345,43.0007,565174.0
2020-06-24 12:00:00,44.64,44.96,44.52,44.81,328579.0,43.0103,43.3186,42.8947,43.1741,328579.0
2020-06-24 12:30:00,44.81,45.03,44.72,44.95,304256.0,43.1741,43.3861,43.0874,43.309,304256.0
2020-06-24 13:00:00,44.96,45.17,44.79,44.84,182537.0,43.3186,43.5209,43.1548,43.203,182537.0
2020-06-24 13:30:00,44.83,44.88,44.62,44.88,151717.0,43.1934,43.2415,42.991,43.2415,151717.0
2020-06-24 14:00:00,44.88,45.1,44.8,44.99,495207.0,43.2415,43.4535,43.1645,43.3475,495207.0
2020-06-24 14:30:00,44.98,45.28,44.84,44.89,669185.0,43.3379,43.6269,43.203,43.2512,669185.0
2020-06-24 15:00:00,44.9,45.12,44.82,44.86,368090.0,43.2608,43.4728,43.1837,43.2223,368090.0
2020-06-24 15:30:00,44.88,45.05,44.77,44.94,927340.0,43.2415,43.4053,43.1356,43.2993,927340.0
2020-06-25 09:30:00,44.0,44.09,43.03,43.72,1214346.0,42.3937,42.4804,41.4591,42.1239,1214346.0
2020-06-25 10:00:00,43.71,43.93,43.23,43.9,1045173.0,42.1143,42.3262,41.6518,42.2973,1045173.0
2020-06-25 10:30:00,43.9,44.03,43.35,43.82,832225.0,42.2973,42.4226,41.7674,42.2202,832225.0
2020-06-25 11:00:00,43.8,44.22,43.67,44.13,781415.0,42.201,42.6056,42.0757,42.5189,781415.0
2020-06-25 11:30:00,44.14,44.34,43.9,44.14,692185.0,42.5286,42.7213,42.2973,42.5286,692185.0
2020-06-25 12:00:00,44.14,44.6,44.12,44.42,669086.0,42.5286,42.9718,42.5093,42.7983,669086.0
2020-06-25 12:30:00,44.42,44.56,44.34,44.41,286886.0,42.7983,42.9332,42.7213,42.7887,286886.0
2020-06-25 13:00:00,44.4,44.67,44.31,44.64,249941.0,42.7791,43.0392,42.6923,43.0103,249941.0
2020-06-25 13:30:00,44.63,44.7,44.46,44.46,520389.0,43.0007,43.0681,42.8369,42.8369,520389.0
2020-06-25 14:00:00,44.46,44.55,44.39,44.49,260618.0,42.8369,42.9236,42.7694,42.8658,260618.0
2020-06-25 14:30:00,44.48,44.48,44.17,44.2,303385.0,42.8561,42.8561,42.5575,42.5864,303385.0
2020-06-25 15:00:00,44.2,44.96,44.16,44.96,900485.0,42.5864,43.3186,42.5478,43.3186,900485.0
2020-06-25 15:30:00,44.96,45.15,44.62,44.96,1346304.0,43.3186,43.5017,42.991,43.3186,1346304.0
2020-06-26 09:30:00,44.72,44.84,44.28,44.45,348863.0,43.0874,43.203,42.6634,42.8272,348863.0
2020-06-26 10:00:00,44.47,44.53,43.46,43.71,834083.0,42.8465,42.9043,41.8734,42.1143,834083.0
2020-06-26 10:30:00,43.71,43.76,43.48,43.56,378387.0,42.1143,42.1624,41.8926,41.9697,378387.0
2020-06-26 11:00:00,43.58,43.76,43.36,43.51,333011.0,41.989,42.1624,41.777,41.9216,333011.0
2020-06-26 11:30:00,43.51,43.6,43.38,43.47,247810.0,41.9216,42.0083,41.7963,41.883,247810.0
2020-06-26 12:00:00,43.46,43.51,43.19,43.46,243564.0,41.8734,41.9216,41.6132,41.8734,243564.0
2020-06-26 12:30:00,43.46,43.46,43.28,43.39,136220.0,41.8734,41.8734,41.6999,41.8059,136220.0
2020-06-26 13:00:00,43.39,43.64,43.29,43.35,556775.0,41.8059,42.0468,41.7096,41.7674,556775.0
2020-06-26 13:30:00,43.34,43.46,43.28,43.34,156228.0,41.7578,41.8734,41.6999,41.7578,156228.0
2020-06-26 14:00:00,43.33,43.35,43.13,43.19,296222.0,41.7481,41.7674,41.5554,41.6132,296222.0
2020-06-26 14:30:00,43.19,43.33,43.02,43.3,282884.0,41.6132,41.7481,41.4494,41.7192,282884.0
2020-06-26 15:00:00,43.3,43.38,43.05,43.16,366471.0,41.7192,41.7963,41.4783,41.5843,366471.0
2020-06-26 15:30:00,43.15,43.43,43.01,43.36,1496051.0,41.5747,41.8445,41.4398,41.777,1496051.0
2020-06-29 09:30:00,43.52,43.7,42.88,43.55,637032.0,41.9312,42.1046,41.3146,41.9601,637032.0
2020-06-29 10:00:00,43.54,44.25,43.5,44.19,714546.0,41.9505,42.6345,41.9119,42.5767,714546.0
2020-06-29 10:30:00,44.18,44.46,43.94,44.14,875803.0,42.5671,42.8369,42.3359,42.5286,875803.0
2020-06-29 11:00:00,44.15,44.2,43.8,44.03,404825.0,42.5382,42.5864,42.201,42.4226,404825.0
2020-06-29 11:30:00,44.04,44.35,43.97,44.27,545388.0,42.4322,42.7309,42.3648,42.6538,545388.0
2020-06-29 12:00:00,44.25,44.53,44.18,44.48,237619.0,42.6345,42.9043,42.5671,42.8561,237619.0
2020-06-29 12:30:00,44.48,44.79,44.47,44.52,335291.0,42.8561,43.1548,42.8465,42.8947,335291.0
2020-06-29 13:00:00,44.52,44.89,44.46,44.84,541115.0,42.8947,43.2512,42.8369,43.203,541115.0
2020-06-29 13:30:00,44.83,44.94,44.58,44.63,307855.0,43.1934,43.2993,42.9525,43.0007,307855.0
2020-06-29 14:00:00,44.61,44.72,44.51,44.55,170400.0,42.9814,43.0874,42.885,42.9236,170400.0
2020-06-29 14:30:00,44.55,44.6,44.37,44.39,160681.0,42.9236,42.9718,42.7502,42.7694,160681.0
2020-06-29 15:00:00,44.37,44.47,44.23,44.43,182647.0,42.7502,42.8465,42.6153,42.808,182647.0
2020-06-29 15:30:00,44.43,44.68,44.38,44.68,1160428.0,42.808,43.0488,42.7598,43.0488,1160428.0
2020-06-30 09:30:00,43.78,44.28,43.64,44.22,720481.0,42.1817,42.6634,42.0468,42.6056,720481.0
2020-06-30 10:00:00,44.22,44.49,43.92,44.37,774395.0,42.6056,42.8658,42.3166,42.7502,774395.0
2020-06-30 10:30:00,44.39,44.89,44.21,44.88,229070.0,42.7694,43.2512,42.596,43.2415,229070.0
2020-06-30 11:00:00,44.88,45.08,44.83,44.93,303035.0,43.2415,43.4342,43.1934,43.2897,303035.0
2020-06-30 11:30:00,44.91,45.06,44.82,45.04,275013.0,43.2704,43.415,43.1837,43.3957,275013.0
2020-06-30 12:00:00,45.03,45.3,44.93,45.12,136463.0,43.3861,43.6462,43.2897,43.4728,136463.0
2020-06-30 12:30:00,45.12,45.19,44.96,45.0,124317.0,43.4728,43.5402,43.3186,43.3572,124317.0
2020-06-30 13:00:00,45.0,45.23,44.97,45.18,188506.0,43.3572,43.5788,43.3283,43.5306,188506.0
2020-06-30 13:30:00,45.18,45.34,45.09,45.28,243221.0,43.5306,43.6847,43.4439,43.6269,243221.0
2020-06-30 14:00:00,45.28,45.37,45.21,45.34,172516.0,43.6269,43.7136,43.5595,43.6847,172516.0
2020-06-30 14:30:00,45.34,45.37,45.21,45.37,149588.0,43.6847,43.7136,43.5595,43.7136,149588.0
2020-06-30 15:00:00,45.37,45.65,45.19,45.57,250251.0,43.7136,43.9834,43.5402,43.9063,250251.0
2020-06-30 15:30:00,45.57,45.72,45.45,45.52,792739.0,43.9063,44.0509,43.7907,43.8582,792739.0
2020-07-01 09:30:00,45.65,46.64,45.48,45.95,617273.0,43.9834,44.9373,43.8196,44.2725,617273.0
2020-07-01 10:00:00,45.97,46.52,45.9,46.1,246396.0,44.2917,44.8217,44.2243,44.417,246396.0
2020-07-01 10:30:00,46.11,46.29,45.51,45.78,283460.0,44.4266,44.6001,43.8485,44.1087,283460.0
2020-07-01 11:00:00,45.79,45.87,45.26,45.32,180096.0,44.1183,44.1954,43.6077,43.6655,180096.0
2020-07-01 11:30:00,45.31,45.44,45.11,45.43,259003.0,43.6558,43.7811,43.4631,43.7715,259003.0
2020-07-01 12:00:00,45.44,45.71,45.42,45.43,139178.0,43.7811,44.0412,43.7618,43.7715,139178.0
2020-07-01 12:30:00,45.45,45.6,45.28,45.4,159558.0,43.7907,43.9353,43.6269,43.7426,159558.0
2020-07-01 13:00:00,45.4,45.41,45.06,45.07,120622.0,43.7426,43.7522,43.415,43.4246,120622.0
2020-07-01 13:30:00,45.06,45.21,44.86,44.92,153869.0,43.415,43.5595,43.2223,43.2801,153869.0
2020-07-01 14:00:00,44.93,45.2,44.93,45.08,93004.0,43.2897,43.5499,43.2897,43.4342,93004.0
2020-07-01 14:30:00,45.09,45.1,44.83,45.01,122756.0,43.4439,43.4535,43.1934,43.3668,122756.0
2020-07-01 15:00:00,45.02,45.21,44.95,45.16,147192.0,43.3764,43.5595,43.309,43.5113,147192.0
2020-07-01 15:30:00,45.16,45.2,44.95,45.05,393427.0,43.5113,43.5499,43.309,43.4053,393427.0
2020-07-02 09:30:00,46.09,46.97,45.92,46.82,476744.0,44.4074,45.2552,44.2436,45.1107,476744.0
2020-07-02 10:00:00,46.81,46.84,46.45,46.45,337885.0,45.1011,45.13,44.7542,44.7542,337885.0
2020-07-02 10:30:00,46.46,46.67,45.92,45.92,328538.0,44.7639,44.9662,44.2436,44.2436,328538.0
2020-07-02 11:00:00,45.91,46.26,45.56,46.23,283655.0,44.2339,44.5712,43.8967,44.5423,283655.0
2020-07-02 11:30:00,46.25,46.93,46.21,46.8,376724.0,44.5615,45.2167,44.523,45.0914,376724.0
2020-07-02 12:00:00,46.8,46.86,46.5,46.7,244666.0,45.0914,45.1493,44.8024,44.9951,244666.0
2020-07-02 12:30:00,46.69,46.84,46.54,46.61,193915.0,44.9855,45.13,44.8409,44.9084,193915.0
2020-07-02 13:00:00,46.61,46.73,46.53,46.69,156432.0,44.9084,45.024,44.8313,44.9855,156432.0
2020-07-02 13:30:00,46.68,46.85,46.57,46.65,228993.0,44.9758,45.1396,44.8698,44.9469,228993.0
2020-07-02 14:00:00,46.65,46.75,46.59,46.62,162917.0,44.9469,45.0433,44.8891,44.918,162917.0
2020-07-02 14:30:00,46.63,46.77,46.51,46.75,187190.0,44.9276,45.0625,44.812,45.0433,187190.0
2020-07-02 15:00:00,46.74,46.75,46.45,46.5,172558.0,45.0336,45.0433,44.7542,44.8024,172558.0
2020-07-02 15:30:00,46.49,46.55,46.21,46.36,444449.0,44.7928,44.8506,44.523,44.6675,444449.0
2020-07-06 09:30:00,47.6,48.37,47.58,47.82,1146862.0,45.8622,46.6041,45.843,46.0742,1146862.0
2020-07-06 10:00:00,47.85,47.96,46.37,46.62,668727.0,46.1031,46.2091,44.6771,44.918,668727.0
2020-07-06 10:30:00,46.61,46.75,46.46,46.62,204248.0,44.9084,45.0433,44.7639,44.918,204248.0
2020-07-06 11:00:00,46.64,46.66,45.95,45.97,213968.0,44.9373,44.9566,44.2725,44.2917,213968.0
2020-07-06 11:30:00,45.97,46.04,45.71,45.75,230021.0,44.2917,44.3592,44.0412,44.0798,230021.0
2020-07-06 12:00:00,45.74,46.07,45.64,46.05,171492.0,44.0701,44.3881,43.9738,44.3688,171492.0
2020-07-06 12:30:00,46.04,46.73,45.95,46.41,553344.0,44.3592,45.024,44.2725,44.7157,553344.0
2020-07-06 13:00:00,46.41,46.7,46.33,46.69,204070.0,44.7157,44.9951,44.6386,44.9855,204070.0
2020-07-06 13:30:00,46.69,46.8,46.61,46.8,204888.0,44.9855,45.0914,44.9084,45.0914,204888.0
2020-07-06 14:00:00,46.79,46.83,46.56,46.69,190857.0,45.0818,45.1203,44.8602,44.9855,190857.0
2020-07-06 14:30:00,46.72,46.86,46.63,46.78,196686.0,45.0144,45.1493,44.9276,45.0722,196686.0
2020-07-06 15:00:00,46.77,47.06,46.74,46.86,351642.0,45.0625,45.342,45.0336,45.1493,351642.0
2020-07-06 15:30:00,46.86,47.1,46.77,47.08,713209.0,45.1493,45.3805,45.0625,45.3612,713209.0
2020-07-07 09:30:00,46.19,46.35,45.54,45.61,380388.0,44.5037,44.6579,43.8774,43.9449,380388.0
2020-07-07 10:00:00,45.61,45.88,45.48,45.78,249181.0,43.9449,44.205,43.8196,44.1087,249181.0
2020-07-07 10:30:00,45.79,46.01,45.67,45.98,134644.0,44.1183,44.3303,44.0027,44.3014,134644.0
2020-07-07 11:00:00,45.99,46.27,45.87,46.1,113919.0,44.311,44.5808,44.1954,44.417,113919.0
2020-07-07 11:30:00,46.1,46.11,45.71,45.84,105861.0,44.417,44.4266,44.0412,44.1665,105861.0
2020-07-07 12:00:00,45.86,45.92,45.48,45.49,210320.0,44.1858,44.2436,43.8196,43.8293,210320.0
2020-07-07 12:30:00,45.49,45.52,45.22,45.39,391015.0,43.8293,43.8582,43.5691,43.7329,391015.0
2020-07-07 13:00:00,45.39,45.42,45.15,45.24,328719.0,43.7329,43.7618,43.5017,43.5884,328719.0
2020-07-07 13:30:00,45.22,45.33,45.15,45.28,259395.0,43.5691,43.6751,43.5017,43.6269,259395.0
2020-07-07 14:00:00,45.29,45.41,45.15,45.16,146254.0,43.6366,43.7522,43.5017,43.5113,146254.0
2020-07-07 14:30:00,45.15,45.28,45.08,45.28,164786.0,43.5017,43.6269,43.4342,43.6269,164786.0
2020-07-07 15:00:00,45.27,45.39,45.18,45.23,316873.0,43.6173,43.7329,43.5306,43.5788,316873.0
2020-07-07 15:30:00,45.23,45.35,44.98,45.03,1069442.0,43.5788,43.6944,43.3379,43.3861,1069442.0
2020-07-08 09:30:00,45.01,45.21,44.18,45.09,368219.0,43.3668,43.5595,42.5671,43.4439,368219.0
2020-07-08 10:00:00,45.1,45.21,44.94,45.04,179604.0,43.4535,43.5595,43.2993,43.3957,179604.0
2020-07-08 10:30:00,45.02,45.14,44.93,45.05,199564.0,43.3764,43.492,43.2897,43.4053,199564.0
2020-07-08 11:00:00,45.05,45.06,44.58,44.73,254921.0,43.4053,43.415,42.9525,43.097,254921.0
2020-07-08 11:30:00,44.73,45.03,44.7,44.98,328284.0,43.097,43.3861,43.0681,43.3379,328284.0
2020-07-08 12:00:00,44.98,45.16,44.87,45.02,134621.0,43.3379,43.5113,43.2319,43.3764,134621.0
2020-07-08 12:30:00,45.02,45.31,44.92,45.29,132945.0,43.3764,43.6558,43.2801,43.6366,132945.0
2020-07-08 13:00:00,45.29,45.4,45.02,45.05,104513.0,43.6366,43.7426,43.3764,43.4053,104513.0
2020-07-08 13:30:00,45.05,45.22,44.99,45.15,80524.0,43.4053,43.5691,43.3475,43.5017,80524.0
2020-07-08 14:00:00,45.14,45.47,45.08,45.38,168821.0,43.492,43.81,43.4342,43.7233,168821.0
2020-07-08 14:30:00,45.37,45.47,45.25,45.44,102515.0,43.7136,43.81,43.598,43.7811,102515.0
2020-07-08 15:00:00,45.45,45.92,45.4,45.8,253124.0,43.7907,44.2436,43.7426,44.128,253124.0
2020-07-08 15:30:00,45.79,45.87,45.53,45.61,621321.0,44.1183,44.1954,43.8678,43.9449,621321.0
2020-07-09 09:30:00,45.56,45.63,44.55,44.79,260474.0,43.8967,43.9642,42.9236,43.1548,260474.0
2020-07-09 10:00:00,44.79,44.96,44.19,44.4,199060.0,43.1548,43.3186,42.5767,42.7791,199060.0
2020-07-09 10:30:00,44.4,44.41,43.74,43.98,474840.0,42.7791,42.7887,42.1432,42.3744,474840.0
2020-07-09 11:00:00,43.92,44.29,43.71,44.28,205961.0,42.3166,42.6731,42.1143,42.6634,205961.0
2020-07-09 11:30:00,44.29,44.34,44.03,44.28,197571.0,42.6731,42.7213,42.4226,42.6634,197571.0
2020-07-09 12:00:00,44.3,44.48,44.18,44.26,114804.0,42.6827,42.8561,42.5671,42.6442,114804.0
2020-07-09 12:30:00,44.26,44.55,44.22,44.53,79413.0,42.6442,42.9236,42.6056,42.9043,79413.0
2020-07-09 13:00:00,44.52,44.82,44.46,44.69,117209.0,42.8947,43.1837,42.8369,43.0585,117209.0
2020-07-09 13:30:00,44.69,44.73,44.43,44.47,74723.0,43.0585,43.097,42.808,42.8465,74723.0
2020-07-09 14:00:00,44.47,44.65,44.45,44.53,136183.0,42.8465,43.0199,42.8272,42.9043,136183.0
2020-07-09 14:30:00,44.53,44.74,44.51,44.73,120383.0,42.9043,43.1066,42.885,43.097,120383.0
2020-07-09 15:00:00,44.73,44.96,44.66,44.67,221440.0,43.097,43.3186,43.0296,43.0392,221440.0
2020-07-09 15:30:00,44.67,44.91,44.58,44.7,461980.0,43.0392,43.2704,42.9525,43.0681,461980.0
2020-07-10 09:30:00,44.5,45.3,44.25,44.9,386241.0,42.8754,43.6462,42.6345,43.2608,386241.0
2020-07-10 10:00:00,44.88,44.94,44.51,44.89,375373.0,43.2415,43.2993,42.885,43.2512,375373.0
2020-07-10 10:30:00,44.9,45.34,44.76,45.21,224487.0,43.2608,43.6847,43.1259,43.5595,224487.0
2020-07-10 11:00:00,45.19,45.27,45.0,45.21,136789.0,43.5402,43.6173,43.3572,43.5595,136789.0
2020-07-10 11:30:00,45.21,45.27,45.01,45.17,162039.0,43.5595,43.6173,43.3668,43.5209,162039.0
2020-07-10 12:00:00,45.19,45.33,45.11,45.14,101517.0,43.5402,43.6751,43.4631,43.492,101517.0
2020-07-10 12:30:00,45.13,45.39,45.0,45.38,175950.0,43.4824,43.7329,43.3572,43.7233,175950.0
2020-07-10 13:00:00,45.36,45.37,45.2,45.22,68729.0,43.704,43.7136,43.5499,43.5691,68729.0
2020-07-10 13:30:00,45.22,45.41,45.1,45.38,118670.0,43.5691,43.7522,43.4535,43.7233,118670.0
2020-07-10 14:00:00,45.38,45.52,45.27,45.27,159742.0,43.7233,43.8582,43.6173,43.6173,159742.0
2020-07-10 14:30:00,45.27,45.45,45.25,45.3,123178.0,43.6173,43.7907,43.598,43.6462,123178.0
2020-07-10 15:00:00,45.3,45.77,45.28,45.65,190171.0,43.6462,44.099,43.6269,43.9834,190171.0
2020-07-10 15:30:00,45.68,45.78,45.57,45.72,460274.0,44.0123,44.1087,43.9063,44.0509,460274.0
2020-07-13 09:30:00,46.57,46.68,45.33,45.67,393646.0,44.8698,44.9758,43.6751,44.0027,393646.0
2020-07-13 10:00:00,45.66,46.95,45.22,46.85,598401.0,43.9931,45.236,43.5691,45.1396,598401.0
2020-07-13 10:30:00,46.85,48.43,46.26,47.84,1395442.0,45.1396,46.6619,44.5712,46.0935,1395442.0
2020-07-13 11:00:00,47.84,50.1,47.45,49.42,1961837.0,46.0935,48.271,45.7177,47.6158,1961837.0
2020-07-13 11:30:00,49.44,49.65,48.92,48.96,701151.0,47.6351,47.8374,47.134,47.1726,701151.0
2020-07-13 12:00:00,48.93,49.19,48.75,48.8,321531.0,47.1437,47.3942,46.9703,47.0184,321531.0
2020-07-13 12:30:00,48.81,49.27,48.72,48.91,539021.0,47.0281,47.4713,46.9413,47.1244,539021.0
2020-07-13 13:00:00,48.92,49.4,48.86,49.35,387221.0,47.134,47.5965,47.0762,47.5483,387221.0
2020-07-13 13:30:00,49.35,49.77,49.2,49.27,391499.0,47.5483,47.953,47.4038,47.4713,391499.0
2020-07-13 14:00:00,49.27,49.34,48.88,49.02,684611.0,47.4713,47.5387,47.0955,47.2304,684611.0
2020-07-13 14:30:00,49.01,49.61,48.88,49.5,454343.0,47.2208,47.7989,47.0955,47.6929,454343.0
2020-07-13 15:00:00,49.5,49.5,49.06,49.11,513792.0,47.6929,47.6929,47.2689,47.3171,513792.0
2020-07-13 15:30:00,49.11,49.13,48.34,48.54,1140452.0,47.3171,47.3364,46.5752,46.7679,1140452.0
2020-07-14 09:30:00,47.85,47.9,46.91,47.57,677879.0,46.1031,46.1513,45.1974,45.8333,677879.0
2020-07-14 10:00:00,47.56,47.7,46.54,47.22,334070.0,45.8237,45.9586,44.8409,45.4961,334070.0
2020-07-14 10:30:00,47.25,47.8,47.23,47.73,278505.0,45.525,46.0549,45.5057,45.9875,278505.0
2020-07-14 11:00:00,47.75,47.84,47.36,47.62,230293.0,46.0068,46.0935,45.631,45.8815,230293.0
2020-07-14 11:30:00,47.6,47.82,47.51,47.79,158564.0,45.8622,46.0742,45.7755,46.0453,158564.0
2020-07-14 12:00:00,47.81,47.85,47.57,47.67,143754.0,46.0646,46.1031,45.8333,45.9297,143754.0
2020-07-14 12:30:00,47.68,47.89,47.62,47.68,98079.0,45.9393,46.1416,45.8815,45.9393,98079.0
2020-07-14 13:00:00,47.71,47.77,47.31,47.38,190547.0,45.9682,46.026,45.5828,45.6503,190547.0
2020-07-14 13:30:00,47.37,47.53,47.23,47.36,133017.0,45.6406,45.7948,45.5057,45.631,133017.0
2020-07-14 14:00:00,47.37,47.47,47.0,47.06,239154.0,45.6406,45.737,45.2841,45.342,239154.0
2020-07-14 14:30:00,47.1,47.23,46.98,47.19,172091.0,45.3805,45.5057,45.2649,45.4672,172091.0
2020-07-14 15:00:00,47.19,47.23,46.83,47.13,354878.0,45.4672,45.5057,45.1203,45.4094,354878.0
2020-07-14 15:30:00,47.15,47.6,47.1,47.38,825105.0,45.4287,45.8622,45.3805,45.6503,825105.0
2020-07-15 09:30:00,49.03,50.02,48.65,49.4,786281.0,47.24,48.1939,46.8739,47.5965,786281.0
2020-07-15 10:00:00,49.42,49.5,48.82,49.46,403176.0,47.6158,47.6929,47.0377,47.6543,403176.0
2020-07-15 10:30:00,49.46,49.96,49.43,49.84,373846.0,47.6543,48.1361,47.6254,48.0205,373846.0
2020-07-15 11:00:00,49.85,49.92,49.19,49.42,439069.0,48.0301,48.0975,47.3942,47.6158,439069.0
2020-07-15 11:30:00,49.42,49.8,49.25,49.25,334042.0,47.6158,47.9819,47.452,47.452,334042.0
2020-07-15 12:00:00,49.26,49.6,49.09,49.57,260136.0,47.4616,47.7892,47.2978,47.7603,260136.0
2020-07-15 12:30:00,49.56,49.72,49.4,49.61,184633.0,47.7507,47.9048,47.5965,47.7989,184633.0
2020-07-15 13:00:00,49.61,50.05,49.6,49.9,283149.0,47.7989,48.2228,47.7892,48.0783,283149.0
2020-07-15 13:30:00,49.87,50.13,49.86,50.01,269838.0,48.0494,48.2999,48.0397,48.1843,269838.0
2020-07-15 14:00:00,50.0,50.41,49.97,50.39,320108.0,48.1746,48.5696,48.1457,48.5504,320108.0
2020-07-15 14:30:00,50.38,50.45,50.02,50.04,255560.0,48.5407,48.6082,48.1939,48.2132,255560.0
2020-07-15 15:00:00,50.02,50.36,49.97,50.36,295992.0,48.1939,48.5215,48.1457,48.5215,295992.0
2020-07-15 15:30:00,50.36,50.42,50.23,50.27,813388.0,48.5215,48.5793,48.3962,48.4348,813388.0
2020-07-16 09:30:00,49.43,49.84,48.91,49.54,293208.0,47.6254,48.0205,47.1244,47.7314,293208.0
2020-07-16 10:00:00,49.55,49.73,48.97,49.62,372543.0,47.741,47.9145,47.1822,47.8085,372543.0
2020-07-16 10:30:00,49.6,49.69,49.27,49.36,143789.0,47.7892,47.8759,47.4713,47.558,143789.0
2020-07-16 11:00:00,49.35,49.45,49.08,49.29,155015.0,47.5483,47.6447,47.2882,47.4905,155015.0
2020-07-16 11:30:00,49.31,49.66,49.28,49.59,108881.0,47.5098,47.847,47.4809,47.7796,108881.0
2020-07-16 12:00:00,49.6,49.69,49.46,49.6,107413.0,47.7892,47.8759,47.6543,47.7892,107413.0
2020-07-16 12:30:00,49.61,49.62,49.27,49.27,139818.0,47.7989,47.8085,47.4713,47.4713,139818.0
2020-07-16 13:00:00,49.29,49.74,49.27,49.71,157375.0,47.4905,47.9241,47.4713,47.8952,157375.0
2020-07-16 13:30:00,49.71,49.84,49.6,49.64,108903.0,47.8952,48.0205,47.7892,47.8278,108903.0
2020-07-16 14:00:00,49.63,49.87,49.62,49.86,124335.0,47.8181,48.0494,47.8085,48.0397,124335.0
2020-07-16 14:30:00,49.86,49.87,49.51,49.56,173462.0,48.0397,48.0494,47.7025,47.7507,173462.0
2020-07-16 15:00:00,49.59,49.84,49.55,49.83,177395.0,47.7796,48.0205,47.741,48.0108,177395.0
2020-07-16 15:30:00,49.84,49.96,49.68,49.71,544408.0,48.0205,48.1361,47.8663,47.8952,544408.0
2020-07-17 09:30:00,49.87,49.87,49.15,49.33,295406.0,48.0494,48.0494,47.3556,47.5291,295406.0
2020-07-17 10:00:00,49.34,49.38,48.65,48.78,195135.0,47.5387,47.5773,46.8739,46.9992,195135.0
2020-07-17 10:30:00,48.81,49.1,48.7,49.06,101565.0,47.0281,47.3075,46.9221,47.2689,101565.0
2020-07-17 11:00:00,49.07,49.17,48.69,48.74,178007.0,47.2786,47.3749,46.9124,46.9606,178007.0
2020-07-17 11:30:00,48.74,48.75,48.4,48.4,245581.0,46.9606,46.9703,46.633,46.633,245581.0
2020-07-17 12:00:00,48.42,48.57,48.3,48.52,184333.0,46.6523,46.7968,46.5367,46.7486,184333.0
2020-07-17 12:30:00,48.52,48.59,48.42,48.49,86031.0,46.7486,46.8161,46.6523,46.7197,86031.0
2020-07-17 13:00:00,48.48,48.63,48.42,48.52,98048.0,46.7101,46.8546,46.6523,46.7486,98048.0
2020-07-17 13:30:00,48.52,48.54,48.28,48.36,89939.0,46.7486,46.7679,46.5174,46.5945,89939.0
2020-07-17 14:00:00,48.36,48.49,48.3,48.45,108110.0,46.5945,46.7197,46.5367,46.6812,108110.0
2020-07-17 14:30:00,48.44,48.69,48.43,48.65,110172.0,46.6716,46.9124,46.6619,46.8739,110172.0
2020-07-17 15:00:00,48.65,48.76,48.57,48.72,138742.0,46.8739,46.9799,46.7968,46.9413,138742.0
2020-07-17 15:30:00,48.71,48.79,48.55,48.7,438488.0,46.9317,47.0088,46.7776,46.9221,438488.0
2020-07-20 09:30:00,48.0,48.57,47.4,47.52,494428.0,46.2476,46.7968,45.6695,45.7852,494428.0
2020-07-20 10:00:00,47.51,47.57,47.31,47.38,417648.0,45.7755,45.8333,45.5828,45.6503,417648.0
2020-07-20 10:30:00,47.4,47.69,47.25,47.37,399200.0,45.6695,45.949,45.525,45.6406,399200.0
2020-07-20 11:00:00,47.35,47.36,47.05,47.21,294374.0,45.6214,45.631,45.3323,45.4865,294374.0
2020-07-20 11:30:00,47.2,47.3,47.05,47.06,162456.0,45.4768,45.5732,45.3323,45.342,162456.0
2020-07-20 12:00:00,47.07,47.07,46.81,46.88,197479.0,45.3516,45.3516,45.1011,45.1685,197479.0
2020-07-20 12:30:00,46.88,46.88,46.71,46.73,165141.0,45.1685,45.1685,45.0047,45.024,165141.0
2020-07-20 13:00:00,46.73,46.85,46.55,46.82,192802.0,45.024,45.1396,44.8506,45.1107,192802.0
2020-07-20 13:30:00,46.83,46.96,46.82,46.95,201476.0,45.1203,45.2456,45.1107,45.236,201476.0
2020-07-20 14:00:00,46.94,47.07,46.81,46.95,163682.0,45.2263,45.3516,45.1011,45.236,163682.0
2020-07-20 14:30:00,46.96,47.15,46.92,47.11,192612.0,45.2456,45.4287,45.2071,45.3901,192612.0
2020-07-20 15:00:00,47.11,47.2,47.06,47.13,213142.0,45.3901,45.4768,45.342,45.4094,213142.0
2020-07-20 15:30:00,47.13,47.54,47.12,47.27,666233.0,45.4094,45.8044,45.3998,45.5443,666233.0
2020-07-21 09:30:00,47.93,48.95,47.58,48.95,671677.0,46.1802,47.163,45.843,47.163,671677.0
2020-07-21 10:00:00,48.95,48.98,47.95,48.01,399537.0,47.163,47.1919,46.1995,46.2573,399537.0
2020-07-21 10:30:00,48.02,48.33,47.92,48.09,444488.0,46.2669,46.5656,46.1706,46.3343,444488.0
2020-07-21 11:00:00,48.08,48.63,48.06,48.63,280336.0,46.3247,46.8546,46.3054,46.8546,280336.0
2020-07-21 11:30:00,48.64,48.75,48.51,48.69,147906.0,46.8643,46.9703,46.739,46.9124,147906.0
2020-07-21 12:00:00,48.69,48.7,48.34,48.39,126137.0,46.9124,46.9221,46.5752,46.6234,126137.0
2020-07-21 12:30:00,48.38,48.65,48.35,48.65,154497.0,46.6138,46.8739,46.5849,46.8739,154497.0
2020-07-21 13:00:00,48.64,48.74,48.22,48.22,153348.0,46.8643,46.9606,46.4596,46.4596,153348.0
2020-07-21 13:30:00,48.22,48.39,48.14,48.28,168110.0,46.4596,46.6234,46.3825,46.5174,168110.0
2020-07-21 14:00:00,48.3,48.55,48.23,48.55,188323.0,46.5367,46.7776,46.4692,46.7776,188323.0
2020-07-21 14:30:00,48.54,48.55,48.39,48.51,147648.0,46.7679,46.7776,46.6234,46.739,147648.0
2020-07-21 15:00:00,48.5,48.5,47.89,47.92,234759.0,46.7294,46.7294,46.1416,46.1706,234759.0
2020-07-21 15:30:00,47.93,48.15,47.81,48.0,703572.0,46.1802,46.3922,46.0646,46.2476,703572.0
2020-07-22 09:30:00,47.64,48.08,47.35,47.64,355792.0,45.9008,46.3247,45.6214,45.9008,355792.0
2020-07-22 10:00:00,47.61,47.75,47.42,47.43,232456.0,45.8719,46.0068,45.6888,45.6984,232456.0
2020-07-22 10:30:00,47.43,47.56,47.29,47.44,451689.0,45.6984,45.8237,45.5636,45.7081,451689.0
2020-07-22 11:00:00,47.44,47.67,47.37,47.67,264889.0,45.7081,45.9297,45.6406,45.9297,264889.0
2020-07-22 11:30:00,47.68,47.7,47.42,47.42,180494.0,45.9393,45.9586,45.6888,45.6888,180494.0
2020-07-22 12:00:00,47.42,47.44,47.17,47.25,261193.0,45.6888,45.7081,45.4479,45.525,261193.0
2020-07-22 12:30:00,47.24,47.33,47.1,47.14,162335.0,45.5154,45.6021,45.3805,45.419,162335.0
2020-07-22 13:00:00,47.15,47.23,47.03,47.1,262457.0,45.4287,45.5057,45.313,45.3805,262457.0
2020-07-22 13:30:00,47.11,47.11,46.84,46.84,217643.0,45.3901,45.3901,45.13,45.13,217643.0
2020-07-22 14:00:00,46.85,46.94,46.71,46.87,325346.0,45.1396,45.2263,45.0047,45.1589,325346.0
2020-07-22 14:30:00,46.87,47.09,46.77,46.77,374993.0,45.1589,45.3709,45.0625,45.0625,374993.0
2020-07-22 15:00:00,46.78,46.87,46.75,46.83,765006.0,45.0722,45.1589,45.0433,45.1203,765006.0
2020-07-22 15:30:00,46.83,46.99,46.6,46.81,1700873.0,45.1203,45.2745,44.8987,45.1011,1700873.0
2020-07-23 09:30:00,45.49,45.6,44.25,45.12,2052051.0,43.8293,43.9353,42.6345,43.4728,2052051.0
2020-07-23 10:00:00,45.11,45.34,44.55,44.71,988117.0,43.4631,43.6847,42.9236,43.0777,988117.0
2020-07-23 10:30:00,44.73,44.96,44.29,44.59,727875.0,43.097,43.3186,42.6731,42.9621,727875.0
2020-07-23 11:00:00,44.59,44.88,44.46,44.72,474314.0,42.9621,43.2415,42.8369,43.0874,474314.0
2020-07-23 11:30:00,44.72,44.89,44.54,44.87,356830.0,43.0874,43.2512,42.9139,43.2319,356830.0
2020-07-23 12:00:00,44.88,45.13,44.85,45.04,389862.0,43.2415,43.4824,43.2126,43.3957,389862.0
2020-07-23 12:30:00,45.05,45.88,45.02,45.78,740430.0,43.4053,44.205,43.3764,44.1087,740430.0
2020-07-23 13:00:00,45.77,45.98,45.44,45.65,589999.0,44.099,44.3014,43.7811,43.9834,589999.0
2020-07-23 13:30:00,45.65,45.65,44.9,44.95,541925.0,43.9834,43.9834,43.2608,43.309,541925.0
2020-07-23 14:00:00,44.94,45.08,44.6,44.86,514372.0,43.2993,43.4342,42.9718,43.2223,514372.0
2020-07-23 14:30:00,44.85,45.23,44.65,45.13,562771.0,43.2126,43.5788,43.0199,43.4824,562771.0
2020-07-23 15:00:00,45.13,45.22,44.95,45.01,311399.0,43.4824,43.5691,43.309,43.3668,311399.0
2020-07-23 15:30:00,45.01,45.07,44.75,44.86,992515.0,43.3668,43.4246,43.1163,43.2223,992515.0
2020-07-24 09:30:00,44.3,44.95,44.01,44.1,485888.0,42.6827,43.309,42.4033,42.49,485888.0
2020-07-24 10:00:00,44.1,44.57,44.0,44.43,545317.0,42.49,42.9429,42.3937,42.808,545317.0
2020-07-24 10:30:00,44.43,44.44,43.88,44.21,550013.0,42.808,42.8176,42.278,42.596,550013.0
2020-07-24 11:00:00,44.2,44.38,44.08,44.25,307380.0,42.5864,42.7598,42.4707,42.6345,307380.0
2020-07-24 11:30:00,44.25,44.3,44.1,44.15,174220.0,42.6345,42.6827,42.49,42.5382,174220.0
2020-07-24 12:00:00,44.15,44.18,43.95,44.1,181494.0,42.5382,42.5671,42.3455,42.49,181494.0
2020-07-24 12:30:00,44.09,44.12,44.03,44.07,161971.0,42.4804,42.5093,42.4226,42.4611,161971.0
2020-07-24 13:00:00,44.07,44.08,43.81,43.94,152444.0,42.4611,42.4707,42.2106,42.3359,152444.0
2020-07-24 13:30:00,43.94,43.97,43.86,43.91,116427.0,42.3359,42.3648,42.2588,42.3069,116427.0
2020-07-24 14:00:00,43.92,44.06,43.88,44.04,166488.0,42.3166,42.4515,42.278,42.4322,166488.0
2020-07-24 14:30:00,44.04,44.12,43.94,44.05,206592.0,42.4322,42.5093,42.3359,42.4418,206592.0
2020-07-24 15:00:00,44.05,44.33,44.03,44.26,381053.0,42.4418,42.7116,42.4226,42.6442,381053.0
2020-07-24 15:30:00,44.25,44.49,44.2,44.36,683239.0,42.6345,42.8658,42.5864,42.7405,683239.0
2020-07-27 09:30:00,43.86,44.21,43.17,43.17,721842.0,42.2588,42.596,41.594,41.594,721842.0
2020-07-27 10:00:00,43.17,43.23,42.69,43.05,622296.0,41.594,41.6518,41.1315,41.4783,622296.0
2020-07-27 10:30:00,43.05,43.23,42.88,42.93,388394.0,41.4783,41.6518,41.3146,41.3627,388394.0
2020-07-27 11:00:00,42.93,43.35,42.83,43.31,303965.0,41.3627,41.7674,41.2664,41.7289,303965.0
2020-07-27 11:30:00,43.31,43.36,43.14,43.26,567496.0,41.7289,41.777,41.5651,41.6807,567496.0
2020-07-27 12:00:00,43.25,43.4,43.11,43.39,364974.0,41.671,41.8156,41.5362,41.8059,364974.0
2020-07-27 12:30:00,43.34,43.53,43.24,43.48,134009.0,41.7578,41.9408,41.6614,41.8926,134009.0
2020-07-27 13:00:00,43.5,43.5,43.24,43.29,201599.0,41.9119,41.9119,41.6614,41.7096,201599.0
2020-07-27 13:30:00,43.29,43.4,43.27,43.37,203297.0,41.7096,41.8156,41.6903,41.7867,203297.0
2020-07-27 14:00:00,43.37,43.48,43.27,43.45,233577.0,41.7867,41.8926,41.6903,41.8637,233577.0
2020-07-27 14:30:00,43.45,43.48,43.21,43.25,264571.0,41.8637,41.8926,41.6325,41.671,264571.0
2020-07-27 15:00:00,43.25,43.31,43.22,43.28,173571.0,41.671,41.7289,41.6421,41.6999,173571.0
2020-07-27 15:30:00,43.27,43.53,43.15,43.48,766616.0,41.6903,41.9408,41.5747,41.8926,766616.0
2020-07-28 09:30:00,43.19,43.86,43.15,43.7,716345.0,41.6132,42.2588,41.5747,42.1046,716345.0
2020-07-28 10:00:00,43.71,44.6,43.54,43.98,1011422.0,42.1143,42.9718,41.9505,42.3744,1011422.0
2020-07-28 10:30:00,43.99,44.33,43.85,44.24,459035.0,42.384,42.7116,42.2491,42.6249,459035.0
2020-07-28 11:00:00,44.25,44.6,44.25,44.56,461007.0,42.6345,42.9718,42.6345,42.9332,461007.0
2020-07-28 11:30:00,44.56,44.71,44.45,44.62,414079.0,42.9332,43.0777,42.8272,42.991,414079.0
2020-07-28 12:00:00,44.61,44.62,44.23,44.35,285809.0,42.9814,42.991,42.6153,42.7309,285809.0
2020-07-28 12:30:00,44.35,44.5,44.29,44.49,273454.0,42.7309,42.8754,42.6731,42.8658,273454.0
2020-07-28 13:00:00,44.49,44.52,44.25,44.33,300214.0,42.8658,42.8947,42.6345,42.7116,300214.0
2020-07-28 13:30:00,44.33,44.48,44.31,44.42,206621.0,42.7116,42.8561,42.6923,42.7983,206621.0
2020-07-28 14:00:00,44.42,44.67,44.42,44.6,221620.0,42.7983,43.0392,42.7983,42.9718,221620.0
2020-07-28 14:30:00,44.61,44.8,44.59,44.74,423993.0,42.9814,43.1645,42.9621,43.1066,423993.0
2020-07-28 15:00:00,44.75,44.77,44.2,44.23,380373.0,43.1163,43.1356,42.5864,42.6153,380373.0
2020-07-28 15:30:00,44.22,44.36,44.1,44.22,1351469.0,42.6056,42.7405,42.49,42.6056,1351469.0
2020-07-29 09:30:00,44.15,45.13,44.11,44.32,308218.0,42.5382,43.4824,42.4996,42.702,308218.0
2020-07-29 10:00:00,44.32,44.42,43.76,43.76,370450.0,42.702,42.7983,42.1624,42.1624,370450.0
2020-07-29 10:30:00,43.77,43.84,43.63,43.82,253938.0,42.1721,42.2395,42.0372,42.2202,253938.0
2020-07-29 11:00:00,43.83,43.89,43.36,43.68,266364.0,42.2299,42.2877,41.777,42.0853,266364.0
2020-07-29 11:30:00,43.67,43.78,43.54,43.76,315967.0,42.0757,42.1817,41.9505,42.1624,315967.0
2020-07-29 12:00:00,43.77,44.08,43.76,44.07,154463.0,42.1721,42.4707,42.1624,42.4611,154463.0
2020-07-29 12:30:00,44.07,44.28,44.04,44.15,109168.0,42.4611,42.6634,42.4322,42.5382,109168.0
2020-07-29 13:00:00,44.15,44.27,44.08,44.11,251872.0,42.5382,42.6538,42.4707,42.4996,251872.0
2020-07-29 13:30:00,44.11,44.18,44.0,44.06,112265.0,42.4996,42.5671,42.3937,42.4515,112265.0
2020-07-29 14:00:00,44.06,44.22,43.94,44.13,126260.0,42.4515,42.6056,42.3359,42.5189,126260.0
2020-07-29 14:30:00,44.14,44.35,44.08,44.23,183839.0,42.5286,42.7309,42.4707,42.6153,183839.0
2020-07-29 15:00:00,44.23,44.29,44.14,44.23,203157.0,42.6153,42.6731,42.5286,42.6153,203157.0
2020-07-29 15:30:00,44.23,44.4,44.21,44.34,545871.0,42.6153,42.7791,42.596,42.7213,545871.0
2020-07-30 09:30:00,44.41,45.4,44.24,45.19,1328683.0,42.7887,43.7426,42.6249,43.5402,1328683.0
2020-07-30 10:00:00,45.16,45.58,45.1,45.47,728439.0,43.5113,43.916,43.4535,43.81,728439.0
2020-07-30 10:30:00,45.46,45.51,44.99,45.14,526813.0,43.8004,43.8485,43.3475,43.492,526813.0
2020-07-30 11:00:00,45.15,45.56,45.13,45.33,289762.0,43.5017,43.8967,43.4824,43.6751,289762.0
2020-07-30 11:30:00,45.33,45.56,45.2,45.34,161836.0,43.6751,43.8967,43.5499,43.6847,161836.0
2020-07-30 12:00:00,45.34,45.53,45.28,45.36,169018.0,43.6847,43.8678,43.6269,43.704,169018.0
2020-07-30 12:30:00,45.37,45.48,45.21,45.34,106323.0,43.7136,43.8196,43.5595,43.6847,106323.0
2020-07-30 13:00:00,45.34,45.42,45.28,45.38,168046.0,43.6847,43.7618,43.6269,43.7233,168046.0
2020-07-30 13:30:00,45.37,45.6,45.34,45.45,327189.0,43.7136,43.9353,43.6847,43.7907,327189.0
2020-07-30 14:00:00,45.45,45.65,45.4,45.62,212069.0,43.7907,43.9834,43.7426,43.9545,212069.0
2020-07-30 14:30:00,45.62,45.75,45.59,45.7,211150.0,43.9545,44.0798,43.9256,44.0316,211150.0
2020-07-30 15:00:00,45.71,45.75,45.55,45.61,172928.0,44.0412,44.0798,43.8871,43.9449,172928.0
2020-07-30 15:30:00,45.61,45.63,45.32,45.52,549577.0,43.9449,43.9642,43.6655,43.8582,549577.0
2020-07-31 09:30:00,45.14,45.17,43.78,43.84,606571.0,43.492,43.5209,42.1817,42.2395,606571.0
2020-07-31 10:00:00,43.85,44.0,43.32,43.44,527390.0,42.2491,42.3937,41.7385,41.8541,527390.0
2020-07-31 10:30:00,43.45,43.68,43.4,43.67,209101.0,41.8637,42.0853,41.8156,42.0757,209101.0
2020-07-31 11:00:00,43.67,43.71,43.49,43.52,138750.0,42.0757,42.1143,41.9023,41.9312,138750.0
2020-07-31 11:30:00,43.53,43.62,43.37,43.47,198895.0,41.9408,42.0275,41.7867,41.883,198895.0
2020-07-31 12:00:00,43.46,43.56,43.36,43.5,121976.0,41.8734,41.9697,41.777,41.9119,121976.0
2020-07-31 12:30:00,43.5,43.52,43.2,43.3,138909.0,41.9119,41.9312,41.6229,41.7192,138909.0
2020-07-31 13:00:00,43.3,43.5,43.29,43.48,185895.0,41.7192,41.9119,41.7096,41.8926,185895.0
2020-07-31 13:30:00,43.47,43.5,43.22,43.31,196303.0,41.883,41.9119,41.6421,41.7289,196303.0
2020-07-31 14:00:00,43.3,43.45,43.14,43.31,167398.0,41.7192,41.8637,41.5651,41.7289,167398.0
2020-07-31 14:30:00,43.32,43.62,43.28,43.6,216702.0,41.7385,42.0275,41.6999,42.0083,216702.0
2020-07-31 15:00:00,43.61,43.68,43.45,43.53,202941.0,42.0179,42.0853,41.8637,41.9408,202941.0
2020-07-31 15:30:00,43.52,43.67,43.44,43.64,522578.0,41.9312,42.0757,41.8541,42.0468,522578.0
2020-08-03 09:30:00,43.18,43.28,42.58,43.1,545942.0,41.6036,41.6999,41.0255,41.5265,545942.0
2020-08-03 10:00:00,43.08,43.76,43.07,43.61,280644.0,41.5073,42.1624,41.4976,42.0179,280644.0
2020-08-03 10:30:00,43.6,43.97,43.6,43.75,270841.0,42.0083,42.3648,42.0083,42.1528,270841.0
2020-08-03 11:00:00,43.78,44.13,43.69,44.07,157703.0,42.1817,42.5189,42.095,42.4611,157703.0
2020-08-03 11:30:00,44.07,44.39,44.04,44.32,170761.0,42.4611,42.7694,42.4322,42.702,170761.0
2020-08-03 12:00:00,44.32,44.39,44.27,44.32,223673.0,42.702,42.7694,42.6538,42.702,223673.0
2020-08-03 12:30:00,44.32,44.53,44.3,44.31,158976.0,42.702,42.9043,42.6827,42.6923,158976.0
2020-08-03 13:00:00,44.3,44.32,44.02,44.04,132654.0,42.6827,42.702,42.4129,42.4322,132654.0
2020-08-03 13:30:00,44.05,44.12,43.97,44.02,152057.0,42.4418,42.5093,42.3648,42.4129,152057.0
2020-08-03 14:00:00,44.02,44.27,43.98,44.23,191118.0,42.4129,42.6538,42.3744,42.6153,191118.0
2020-08-03 14:30:00,44.23,44.33,44.18,44.27,158556.0,42.6153,42.7116,42.5671,42.6538,158556.0
2020-08-03 15:00:00,44.27,44.36,44.22,44.27,198103.0,42.6538,42.7405,42.6056,42.6538,198103.0
2020-08-03 15:30:00,44.27,44.27,44.0,44.0,482412.0,42.6538,42.6538,42.3937,42.3937,482412.0
2020-08-04 09:30:00,44.03,44.18,43.72,43.94,318425.0,42.4226,42.5671,42.1239,42.3359,318425.0
2020-08-04 10:00:00,43.96,44.27,43.84,43.84,165511.0,42.3551,42.6538,42.2395,42.2395,165511.0
2020-08-04 10:30:00,43.85,43.85,43.33,43.38,374188.0,42.2491,42.2491,41.7481,41.7963,374188.0
2020-08-04 11:00:00,43.39,43.49,43.33,43.42,226456.0,41.8059,41.9023,41.7481,41.8348,226456.0
2020-08-04 11:30:00,43.42,43.55,43.36,43.39,177801.0,41.8348,41.9601,41.777,41.8059,177801.0
2020-08-04 12:00:00,43.4,43.45,43.36,43.4,193285.0,41.8156,41.8637,41.777,41.8156,193285.0
2020-08-04 12:30:00,43.41,43.69,43.38,43.55,181762.0,41.8252,42.095,41.7963,41.9601,181762.0
2020-08-04 13:00:00,43.54,43.74,43.46,43.7,113120.0,41.9505,42.1432,41.8734,42.1046,113120.0
2020-08-04 13:30:00,43.7,43.78,43.59,43.73,187914.0,42.1046,42.1817,41.9986,42.1335,187914.0
2020-08-04 14:00:00,43.75,43.9,43.75,43.77,193292.0,42.1528,42.2973,42.1528,42.1721,193292.0
2020-08-04 14:30:00,43.75,43.93,43.64,43.9,186505.0,42.1528,42.3262,42.0468,42.2973,186505.0
2020-08-04 15:00:00,43.9,44.01,43.83,43.97,149265.0,42.2973,42.4033,42.2299,42.3648,149265.0
2020-08-04 15:30:00,43.97,43.98,43.67,43.74,720758.0,42.3648,42.3744,42.0757,42.1432,720758.0
2020-08-05 09:30:00,44.24,44.86,44.08,44.27,493208.0,42.6249,43.2223,42.4707,42.6538,493208.0
2020-08-05 10:00:00,44.29,44.34,43.7,43.74,337118.0,42.6731,42.7213,42.1046,42.1432,337118.0
2020-08-05 10:30:00,43.74,43.84,43.31,43.47,518672.0,42.1432,42.2395,41.7289,41.883,518672.0
2020-08-05 11:00:00,43.48,43.52,43.37,43.44,228856.0,41.8926,41.9312,41.7867,41.8541,228856.0
2020-08-05 11:30:00,43.43,43.53,43.3,43.5,234578.0,41.8445,41.9408,41.7192,41.9119,234578.0
2020-08-05 12:00:00,43.49,43.54,43.33,43.36,154530.0,41.9023,41.9505,41.7481,41.777,154530.0
2020-08-05 12:30:00,43.36,43.38,43.05,43.05,266092.0,41.777,41.7963,41.4783,41.4783,266092.0
2020-08-05 13:00:00,43.06,43.29,42.95,43.26,568325.0,41.488,41.7096,41.382,41.6807,568325.0
2020-08-05 13:30:00,43.25,43.33,43.2,43.33,97256.0,41.671,41.7481,41.6229,41.7481,97256.0
2020-08-05 14:00:00,43.32,43.43,43.18,43.27,189407.0,41.7385,41.8445,41.6036,41.6903,189407.0
2020-08-05 14:30:00,43.27,43.36,43.23,43.27,164763.0,41.6903,41.777,41.6518,41.6903,164763.0
2020-08-05 15:00:00,43.27,43.43,43.27,43.4,173064.0,41.6903,41.8445,41.6903,41.8156,173064.0
2020-08-05 15:30:00,43.4,43.44,43.3,43.34,848003.0,41.8156,41.8541,41.7192,41.7578,848003.0
2020-08-06 09:30:00,43.12,44.89,42.68,44.66,1866741.0,41.5458,43.2512,41.1219,43.0296,1866741.0
2020-08-06 10:00:00,44.69,45.37,44.46,45.29,1396272.0,43.0585,43.7136,42.8369,43.6366,1396272.0
2020-08-06 10:30:00,45.31,45.45,44.76,45.03,746616.0,43.6558,43.7907,43.1259,43.3861,746616.0
2020-08-06 11:00:00,45.03,45.25,44.96,45.0,423427.0,43.3861,43.598,43.3186,43.3572,423427.0
2020-08-06 11:30:00,45.0,45.06,44.71,44.93,205367.0,43.3572,43.415,43.0777,43.2897,205367.0
2020-08-06 12:00:00,44.93,44.94,44.58,44.69,350073.0,43.2897,43.2993,42.9525,43.0585,350073.0
2020-08-06 12:30:00,44.67,44.8,44.57,44.78,183854.0,43.0392,43.1645,42.9429,43.1452,183854.0
2020-08-06 13:00:00,44.79,44.84,44.62,44.73,123564.0,43.1548,43.203,42.991,43.097,123564.0
2020-08-06 13:30:00,44.72,44.87,44.55,44.87,145109.0,43.0874,43.2319,42.9236,43.2319,145109.0
2020-08-06 14:00:00,44.86,45.54,44.84,45.44,443628.0,43.2223,43.8774,43.203,43.7811,443628.0
2020-08-06 14:30:00,45.44,45.62,45.33,45.36,230447.0,43.7811,43.9545,43.6751,43.704,230447.0
2020-08-06 15:00:00,45.36,45.39,45.0,45.14,523451.0,43.704,43.7329,43.3572,43.492,523451.0
2020-08-06 15:30:00,45.14,45.28,45.12,45.23,822324.0,43.492,43.6269,43.4728,43.5788,822324.0
2020-08-07 09:30:00,44.75,44.96,44.15,44.26,486506.0,43.1163,43.3186,42.5382,42.6442,486506.0
2020-08-07 10:00:00,44.24,44.26,43.78,44.04,542331.0,42.6249,42.6442,42.1817,42.4322,542331.0
2020-08-07 10:30:00,44.03,44.36,43.88,44.04,524287.0,42.4226,42.7405,42.278,42.4322,524287.0
2020-08-07 11:00:00,44.05,44.13,43.95,43.96,185094.0,42.4418,42.5189,42.3455,42.3551,185094.0
2020-08-07 11:30:00,43.96,44.0,43.69,43.77,218676.0,42.3551,42.3937,42.095,42.1721,218676.0
2020-08-07 12:00:00,43.76,44.03,43.75,44.01,256042.0,42.1624,42.4226,42.1528,42.4033,256042.0
2020-08-07 12:30:00,44.02,44.04,43.8,43.82,404451.0,42.4129,42.4322,42.201,42.2202,404451.0
2020-08-07 13:00:00,43.83,43.9,43.5,43.62,344460.0,42.2299,42.2973,41.9119,42.0275,344460.0
2020-08-07 13:30:00,43.62,43.73,43.52,43.63,225382.0,42.0275,42.1335,41.9312,42.0372,225382.0
2020-08-07 14:00:00,43.62,43.91,43.61,43.75,221890.0,42.0275,42.3069,42.0179,42.1528,221890.0
2020-08-07 14:30:00,43.74,43.83,43.69,43.76,152496.0,42.1432,42.2299,42.095,42.1624,152496.0
2020-08-07 15:00:00,43.75,43.88,43.68,43.81,251209.0,42.1528,42.278,42.0853,42.2106,251209.0
2020-08-07 15:30:00,43.81,44.29,43.81,44.2,729980.0,42.2106,42.6731,42.2106,42.5864,729980.0
2020-08-10 09:30:00,46.45,47.97,46.31,47.28,2377894.0,44.7542,46.2187,44.6193,45.5539,2377894.0
2020-08-10 10:00:00,47.3,47.35,46.84,47.29,1050346.0,45.5732,45.6214,45.13,45.5636,1050346.0
2020-08-10 10:30:00,47.29,47.88,47.23,47.34,721998.0,45.5636,46.132,45.5057,45.6117,721998.0
2020-08-10 11:00:00,47.34,47.68,47.23,47.43,339594.0,45.6117,45.9393,45.5057,45.6984,339594.0
2020-08-10 11:30:00,47.41,47.83,47.38,47.77,441248.0,45.6792,46.0838,45.6503,46.026,441248.0
2020-08-10 12:00:00,47.78,48.26,47.72,47.98,593587.0,46.0357,46.4981,45.9779,46.2284,593587.0
2020-08-10 12:30:00,48.0,48.02,47.58,47.76,289381.0,46.2476,46.2669,45.843,46.0164,289381.0
2020-08-10 13:00:00,47.77,48.0,47.58,47.66,269997.0,46.026,46.2476,45.843,45.92,269997.0
2020-08-10 13:30:00,47.67,47.81,47.65,47.69,140119.0,45.9297,46.0646,45.9104,45.949,140119.0
2020-08-10 14:00:00,47.7,47.76,47.41,47.52,230312.0,45.9586,46.0164,45.6792,45.7852,230312.0
2020-08-10 14:30:00,47.51,47.65,47.42,47.62,182999.0,45.7755,45.9104,45.6888,45.8815,182999.0
2020-08-10 15:00:00,47.61,47.61,47.38,47.56,225345.0,45.8719,45.8719,45.6503,45.8237,225345.0
2020-08-10 15:30:00,47.55,47.66,47.43,47.53,833990.0,45.8141,45.92,45.6984,45.7948,833990.0
2020-08-11 09:30:00,49.55,51.41,49.48,50.09,3369630.0,47.741,49.5331,47.6736,48.2613,3369630.0
2020-08-11 10:00:00,50.1,50.5,49.39,50.5,1530221.0,48.271,48.6564,47.5869,48.6564,1530221.0
2020-08-11 10:30:00,50.48,50.65,50.15,50.45,879991.0,48.6371,48.8009,48.3191,48.6082,879991.0
2020-08-11 11:00:00,50.45,50.57,49.97,50.02,971043.0,48.6082,48.7238,48.1457,48.1939,971043.0
2020-08-11 11:30:00,50.01,50.34,49.91,50.23,1095608.0,48.1843,48.5022,48.0879,48.3962,1095608.0
2020-08-11 12:00:00,50.22,50.33,50.0,50.24,361731.0,48.3866,48.4926,48.1746,48.4059,361731.0
2020-08-11 12:30:00,50.23,50.71,50.01,50.7,950889.0,48.3962,48.8587,48.1843,48.8491,950889.0
2020-08-11 13:00:00,50.71,50.83,50.57,50.72,900256.0,48.8587,48.9743,48.7238,48.8683,900256.0
2020-08-11 13:30:00,50.72,50.9,50.64,50.86,301668.0,48.8683,49.0418,48.7913,49.0032,301668.0
2020-08-11 14:00:00,50.87,50.98,50.66,50.73,820762.0,49.0129,49.1188,48.8105,48.878,820762.0
2020-08-11 14:30:00,50.73,51.06,50.68,50.78,556528.0,48.878,49.1959,48.8298,48.9261,556528.0
2020-08-11 15:00:00,50.77,50.77,50.02,50.47,614595.0,48.9165,48.9165,48.1939,48.6275,614595.0
2020-08-11 15:30:00,50.47,51.04,50.32,51.0,3710861.0,48.6275,49.1767,48.4829,49.1381,3710861.0
2020-08-12 09:30:00,51.39,51.52,49.9,50.16,872051.0,49.5139,49.6391,48.0783,48.3288,872051.0
2020-08-12 10:00:00,50.15,50.15,49.41,49.51,556284.0,48.3191,48.3191,47.6062,47.7025,556284.0
2020-08-12 10:30:00,49.51,49.59,49.01,49.08,384255.0,47.7025,47.7796,47.2208,47.2882,384255.0
2020-08-12 11:00:00,49.08,49.35,49.01,49.18,353390.0,47.2882,47.5483,47.2208,47.3846,353390.0
2020-08-12 11:30:00,49.18,49.26,48.9,48.95,267026.0,47.3846,47.4616,47.1148,47.163,267026.0
2020-08-12 12:00:00,48.94,49.33,48.92,49.25,179851.0,47.1533,47.5291,47.134,47.452,179851.0
2020-08-12 12:30:00,49.26,49.28,48.9,48.94,154334.0,47.4616,47.4809,47.1148,47.1533,154334.0
2020-08-12 13:00:00,48.94,48.94,48.58,48.62,185949.0,47.1533,47.1533,46.8065,46.845,185949.0
2020-08-12 13:30:00,48.63,49.05,48.62,49.03,174584.0,46.8546,47.2593,46.845,47.24,174584.0
2020-08-12 14:00:00,49.03,49.2,48.94,49.01,189707.0,47.24,47.4038,47.1533,47.2208,189707.0
2020-08-12 14:30:00,49.02,49.14,48.87,49.1,158086.0,47.2304,47.346,47.0859,47.3075,158086.0
2020-08-12 15:00:00,49.12,49.3,49.07,49.22,155509.0,47.3267,47.5002,47.2786,47.4231,155509.0
2020-08-12 15:30:00,49.21,49.28,49.06,49.06,633916.0,47.4135,47.4809,47.2689,47.2689,633916.0
2020-08-13 09:30:00,48.49,49.11,48.31,48.93,425936.0,46.7197,47.3171,46.5463,47.1437,425936.0
2020-08-13 10:00:00,48.9,48.99,48.34,48.34,255581.0,47.1148,47.2015,46.5752,46.5752,255581.0
2020-08-13 10:30:00,48.34,48.62,48.29,48.51,142988.0,46.5752,46.845,46.527,46.739,142988.0
2020-08-13 11:00:00,48.51,48.54,48.24,48.34,214394.0,46.739,46.7679,46.4789,46.5752,214394.0
2020-08-13 11:30:00,48.35,48.69,48.26,48.6,159691.0,46.5849,46.9124,46.4981,46.8257,159691.0
2020-08-13 12:00:00,48.6,48.69,48.47,48.53,87633.0,46.8257,46.9124,46.7005,46.7583,87633.0
2020-08-13 12:30:00,48.52,48.58,48.34,48.35,103081.0,46.7486,46.8065,46.5752,46.5849,103081.0
2020-08-13 13:00:00,48.34,48.47,48.14,48.19,268024.0,46.5752,46.7005,46.3825,46.4307,268024.0
2020-08-13 13:30:00,48.21,48.3,48.02,48.24,180313.0,46.45,46.5367,46.2669,46.4789,180313.0
2020-08-13 14:00:00,48.25,48.5,47.98,48.49,535528.0,46.4885,46.7294,46.2284,46.7197,535528.0
2020-08-13 14:30:00,48.48,48.56,48.22,48.47,470863.0,46.7101,46.7872,46.4596,46.7005,470863.0
2020-08-13 15:00:00,48.46,48.63,48.4,48.59,174655.0,46.6908,46.8546,46.633,46.8161,174655.0
2020-08-13 15:30:00,48.59,48.82,48.55,48.62,639281.0,46.8161,47.0377,46.7776,46.845,639281.0
2020-08-14 09:30:00,48.09,48.67,47.8,48.13,724404.0,46.3343,46.8932,46.0549,46.3729,724404.0
2020-08-14 10:00:00,48.11,48.73,48.08,48.58,259608.0,46.3536,46.951,46.3247,46.8065,259608.0
2020-08-14 10:30:00,48.58,48.62,48.3,48.48,206757.0,46.8065,46.845,46.5367,46.7101,206757.0
2020-08-14 11:00:00,48.47,48.67,48.35,48.66,196512.0,46.7005,46.8932,46.5849,46.8835,196512.0
2020-08-14 11:30:00,48.66,48.66,48.37,48.39,133698.0,46.8835,46.8835,46.6041,46.6234,133698.0
2020-08-14 12:00:00,48.4,48.41,48.25,48.26,131223.0,46.633,46.6427,46.4885,46.4981,131223.0
2020-08-14 12:30:00,48.27,48.7,48.25,48.48,312038.0,46.5078,46.9221,46.4885,46.7101,312038.0
2020-08-14 13:00:00,48.47,48.62,48.44,48.62,122891.0,46.7005,46.845,46.6716,46.845,122891.0
2020-08-14 13:30:00,48.61,48.73,48.57,48.61,118470.0,46.8354,46.951,46.7968,46.8354,118470.0
2020-08-14 14:00:00,48.6,48.64,48.45,48.47,105593.0,46.8257,46.8643,46.6812,46.7005,105593.0
2020-08-14 14:30:00,48.48,48.57,48.47,48.51,129083.0,46.7101,46.7968,46.7005,46.739,129083.0
2020-08-14 15:00:00,48.52,48.52,48.34,48.4,111854.0,46.7486,46.7486,46.5752,46.633,111854.0
2020-08-14 15:30:00,48.41,48.42,48.16,48.36,657297.0,46.6427,46.6523,46.4018,46.5945,657297.0
2020-08-17 09:30:00,48.2,48.39,47.63,47.73,436132.0,46.4403,46.6234,45.8911,45.9875,436132.0
2020-08-17 10:00:00,47.72,48.04,47.51,47.81,204883.0,45.9779,46.2862,45.7755,46.0646,204883.0
2020-08-17 10:30:00,47.81,47.9,47.71,47.79,279264.0,46.0646,46.1513,45.9682,46.0453,279264.0
2020-08-17 11:00:00,47.81,48.02,47.76,47.91,132089.0,46.0646,46.2669,46.0164,46.1609,132089.0
2020-08-17 11:30:00,47.91,47.93,47.79,47.89,137451.0,46.1609,46.1802,46.0453,46.1416,137451.0
2020-08-17 12:00:00,47.89,48.01,47.86,48.01,125700.0,46.1416,46.2573,46.1127,46.2573,125700.0
2020-08-17 12:30:00,48.01,48.06,47.94,48.01,324746.0,46.2573,46.3054,46.1898,46.2573,324746.0
2020-08-17 13:00:00,48.01,48.02,47.92,48.01,105990.0,46.2573,46.2669,46.1706,46.2573,105990.0
2020-08-17 13:30:00,48.01,48.19,47.97,48.13,222341.0,46.2573,46.4307,46.2187,46.3729,222341.0
2020-08-17 14:00:00,48.13,48.14,47.91,47.91,109497.0,46.3729,46.3825,46.1609,46.1609,109497.0
2020-08-17 14:30:00,47.91,47.98,47.87,47.94,90484.0,46.1609,46.2284,46.1224,46.1898,90484.0
2020-08-17 15:00:00,47.94,47.94,47.76,47.8,143758.0,46.1898,46.1898,46.0164,46.0549,143758.0
2020-08-17 15:30:00,47.8,47.84,47.61,47.72,870547.0,46.0549,46.0935,45.8719,45.9779,870547.0
2020-08-18 09:30:00,47.63,47.91,47.33,47.74,302935.0,45.8911,46.1609,45.6021,45.9971,302935.0
2020-08-18 10:00:00,47.73,47.85,47.21,47.49,222180.0,45.9875,46.1031,45.4865,45.7563,222180.0
2020-08-18 10:30:00,47.46,47.68,47.39,47.67,134731.0,45.7273,45.9393,45.6599,45.9297,134731.0
2020-08-18 11:00:00,47.67,48.1,47.66,48.01,446866.0,45.9297,46.344,45.92,46.2573,446866.0
2020-08-18 11:30:00,48.01,48.05,47.89,47.95,182919.0,46.2573,46.2958,46.1416,46.1995,182919.0
2020-08-18 12:00:00,47.96,48.05,47.83,47.96,227888.0,46.2091,46.2958,46.0838,46.2091,227888.0
2020-08-18 12:30:00,47.95,47.99,47.83,47.96,124967.0,46.1995,46.238,46.0838,46.2091,124967.0
2020-08-18 13:00:00,47.95,48.07,47.94,47.94,93758.0,46.1995,46.3151,46.1898,46.1898,93758.0
2020-08-18 13:30:00,47.95,48.11,47.95,48.04,107492.0,46.1995,46.3536,46.1995,46.2862,107492.0
2020-08-18 14:00:00,48.04,48.08,47.97,48.0,169714.0,46.2862,46.3247,46.2187,46.2476,169714.0
2020-08-18 14:30:00,48.0,48.03,47.72,47.73,137003.0,46.2476,46.2765,45.9779,45.9875,137003.0
2020-08-18 15:00:00,47.73,47.85,47.66,47.83,116803.0,45.9875,46.1031,45.92,46.0838,116803.0
2020-08-18 15:30:00,47.82,47.82,47.62,47.68,445197.0,46.0742,46.0742,45.8815,45.9393,445197.0
2020-08-19 09:30:00,48.15,48.3,47.36,48.22,332744.0,46.3922,46.5367,45.631,46.4596,332744.0
2020-08-19 10:00:00,48.22,48.48,47.9,48.26,284041.0,46.4596,46.7101,46.1513,46.4981,284041.0
2020-08-19 10:30:00,48.25,48.33,48.15,48.26,182551.0,46.4885,46.5656,46.3922,46.4981,182551.0
2020-08-19 11:00:00,48.26,48.28,48.11,48.19,208278.0,46.4981,46.5174,46.3536,46.4307,208278.0
2020-08-19 11:30:00,48.2,48.2,47.76,47.76,123206.0,46.4403,46.4403,46.0164,46.0164,123206.0
2020-08-19 12:00:00,47.75,48.05,47.73,48.03,130176.0,46.0068,46.2958,45.9875,46.2765,130176.0
2020-08-19 12:30:00,48.05,48.12,47.94,47.97,127875.0,46.2958,46.3633,46.1898,46.2187,127875.0
2020-08-19 13:00:00,47.97,47.98,47.85,47.86,56457.0,46.2187,46.2284,46.1031,46.1127,56457.0
2020-08-19 13:30:00,47.85,47.88,47.72,47.76,168246.0,46.1031,46.132,45.9779,46.0164,168246.0
2020-08-19 14:00:00,47.74,47.76,47.33,47.36,232494.0,45.9971,46.0164,45.6021,45.631,232494.0
2020-08-19 14:30:00,47.37,47.65,47.22,47.59,191620.0,45.6406,45.9104,45.4961,45.8526,191620.0
2020-08-19 15:00:00,47.59,47.73,47.42,47.46,141873.0,45.8526,45.9875,45.6888,45.7273,141873.0
2020-08-19 15:30:00,47.45,47.54,47.4,47.49,468747.0,45.7177,45.8044,45.6695,45.7563,468747.0
2020-08-20 09:30:00,46.91,47.19,46.62,47.0,378844.0,45.1974,45.4672,44.918,45.2841,378844.0
2020-08-20 10:00:00,47.0,47.37,46.97,47.2,167068.0,45.2841,45.6406,45.2552,45.4768,167068.0
2020-08-20 10:30:00,47.21,47.35,47.05,47.23,163588.0,45.4865,45.6214,45.3323,45.5057,163588.0
2020-08-20 11:00:00,47.2,47.32,47.05,47.29,95085.0,45.4768,45.5925,45.3323,45.5636,95085.0
2020-08-20 11:30:00,47.28,47.61,47.27,47.53,124589.0,45.5539,45.8719,45.5443,45.7948,124589.0
2020-08-20 12:00:00,47.52,47.68,47.47,47.6,137375.0,45.7852,45.9393,45.737,45.8622,137375.0
2020-08-20 12:30:00,47.58,47.74,47.56,47.59,77902.0,45.843,45.9971,45.8237,45.8526,77902.0
2020-08-20 13:00:00,47.59,47.78,47.57,47.58,79304.0,45.8526,46.0357,45.8333,45.843,79304.0
2020-08-20 13:30:00,47.59,47.6,47.45,47.59,299403.0,45.8526,45.8622,45.7177,45.8526,299403.0
2020-08-20 14:00:00,47.6,47.75,47.57,47.65,95890.0,45.8622,46.0068,45.8333,45.9104,95890.0
2020-08-20 14:30:00,47.66,47.71,47.62,47.71,85757.0,45.92,45.9682,45.8815,45.9682,85757.0
2020-08-20 15:00:00,47.72,47.79,47.48,47.54,99951.0,45.9779,46.0453,45.7466,45.8044,99951.0
2020-08-20 15:30:00,47.53,47.58,47.39,47.46,342856.0,45.7948,45.843,45.6599,45.7273,342856.0
2020-08-21 09:30:00,48.15,49.15,47.86,48.95,1304082.0,46.3922,47.3556,46.1127,47.163,1304082.0
2020-08-21 10:00:00,48.96,49.06,48.54,48.59,517959.0,47.1726,47.2689,46.7679,46.8161,517959.0
2020-08-21 10:30:00,48.59,49.37,48.34,49.04,670977.0,46.8161,47.5676,46.5752,47.2497,670977.0
2020-08-21 11:00:00,49.05,49.33,48.9,49.03,557701.0,47.2593,47.5291,47.1148,47.24,557701.0
2020-08-21 11:30:00,49.04,49.08,48.68,48.8,335694.0,47.2497,47.2882,46.9028,47.0184,335694.0
2020-08-21 12:00:00,48.79,48.89,48.61,48.75,162654.0,47.0088,47.1051,46.8354,46.9703,162654.0
2020-08-21 12:30:00,48.76,48.83,48.61,48.63,136845.0,46.9799,47.0473,46.8354,46.8546,136845.0
2020-08-21 13:00:00,48.62,48.79,48.61,48.71,87727.0,46.845,47.0088,46.8354,46.9317,87727.0
2020-08-21 13:30:00,48.71,48.75,48.56,48.66,161112.0,46.9317,46.9703,46.7872,46.8835,161112.0
2020-08-21 14:00:00,48.66,48.71,48.62,48.64,169826.0,46.8835,46.9317,46.845,46.8643,169826.0
2020-08-21 14:30:00,48.63,48.71,48.5,48.59,154681.0,46.8546,46.9317,46.7294,46.8161,154681.0
2020-08-21 15:00:00,48.57,48.66,48.54,48.57,184007.0,46.7968,46.8835,46.7679,46.7968,184007.0
2020-08-21 15:30:00,48.57,48.64,48.43,48.51,680651.0,46.7968,46.8643,46.6619,46.739,680651.0
2020-08-24 09:30:00,48.72,48.92,47.72,48.42,740650.0,46.9413,47.134,45.9779,46.6523,740650.0
2020-08-24 10:00:00,48.43,49.41,48.38,49.14,492369.0,46.6619,47.6062,46.6138,47.346,492369.0
2020-08-24 10:30:00,49.16,49.9,49.15,49.83,575143.0,47.3653,48.0783,47.3556,48.0108,575143.0
2020-08-24 11:00:00,49.82,49.84,49.55,49.61,396257.0,48.0012,48.0205,47.741,47.7989,396257.0
2020-08-24 11:30:00,49.62,49.81,49.47,49.55,200920.0,47.8085,47.9916,47.664,47.741,200920.0
2020-08-24 12:00:00,49.57,49.82,49.48,49.51,177022.0,47.7603,48.0012,47.6736,47.7025,177022.0
2020-08-24 12:30:00,49.5,49.68,49.5,49.6,103606.0,47.6929,47.8663,47.6929,47.7892,103606.0
2020-08-24 13:00:00,49.6,49.63,49.34,49.53,115176.0,47.7892,47.8181,47.5387,47.7218,115176.0
2020-08-24 13:30:00,49.51,49.71,49.46,49.68,117258.0,47.7025,47.8952,47.6543,47.8663,117258.0
2020-08-24 14:00:00,49.68,49.75,49.58,49.65,122555.0,47.8663,47.9337,47.77,47.8374,122555.0
2020-08-24 14:30:00,49.65,49.72,49.59,49.64,125083.0,47.8374,47.9048,47.7796,47.8278,125083.0
2020-08-24 15:00:00,49.64,49.78,49.5,49.76,211455.0,47.8278,47.9626,47.6929,47.9434,211455.0
2020-08-24 15:30:00,49.76,49.82,49.7,49.82,491702.0,47.9434,48.0012,47.8856,48.0012,491702.0
2020-08-25 09:30:00,50.18,50.8,49.91,50.36,576960.0,48.348,48.9454,48.0879,48.5215,576960.0
2020-08-25 10:00:00,50.35,50.52,50.21,50.22,325089.0,48.5118,48.6756,48.377,48.3866,325089.0
2020-08-25 10:30:00,50.22,50.29,49.75,49.88,211803.0,48.3866,48.454,47.9337,48.059,211803.0
2020-08-25 11:00:00,49.89,50.13,49.8,49.91,122656.0,48.0686,48.2999,47.9819,48.0879,122656.0
2020-08-25 11:30:00,49.91,49.95,49.63,49.95,124958.0,48.0879,48.1264,47.8181,48.1264,124958.0
2020-08-25 12:00:00,49.95,50.0,49.85,49.98,96300.0,48.1264,48.1746,48.0301,48.1553,96300.0
2020-08-25 12:30:00,49.98,50.18,49.93,50.16,135225.0,48.1553,48.348,48.1072,48.3288,135225.0
2020-08-25 13:00:00,50.16,50.16,49.84,50.04,104619.0,48.3288,48.3288,48.0205,48.2132,104619.0
2020-08-25 13:30:00,50.03,50.26,50.01,50.19,80450.0,48.2035,48.4251,48.1843,48.3577,80450.0
2020-08-25 14:00:00,50.19,50.19,49.94,50.05,95294.0,48.3577,48.3577,48.1168,48.2228,95294.0
2020-08-25 14:30:00,50.05,50.08,49.94,50.03,120512.0,48.2228,48.2517,48.1168,48.2035,120512.0
2020-08-25 15:00:00,50.03,50.1,49.85,50.04,158667.0,48.2035,48.271,48.0301,48.2132,158667.0
2020-08-25 15:30:00,50.04,50.08,49.9,49.96,373547.0,48.2132,48.2517,48.0783,48.1361,373547.0
2020-08-26 09:30:00,50.0,50.04,49.14,49.5,294749.0,48.1746,48.2132,47.346,47.6929,294749.0
2020-08-26 10:00:00,49.49,49.49,49.1,49.29,151568.0,47.6832,47.6832,47.3075,47.4905,151568.0
2020-08-26 10:30:00,49.29,49.81,49.21,49.55,230615.0,47.4905,47.9916,47.4135,47.741,230615.0
2020-08-26 11:00:00,49.55,49.86,49.52,49.74,151367.0,47.741,48.0397,47.7121,47.9241,151367.0
2020-08-26 11:30:00,49.73,49.81,49.59,49.69,138122.0,47.9145,47.9916,47.7796,47.8759,138122.0
2020-08-26 12:00:00,49.69,50.2,49.66,50.13,314066.0,47.8759,48.3673,47.847,48.2999,314066.0
2020-08-26 12:30:00,50.15,50.16,49.83,50.14,162789.0,48.3191,48.3288,48.0108,48.3095,162789.0
2020-08-26 13:00:00,50.14,50.14,49.85,49.87,91817.0,48.3095,48.3095,48.0301,48.0494,91817.0
2020-08-26 13:30:00,49.86,49.89,49.71,49.77,107299.0,48.0397,48.0686,47.8952,47.953,107299.0
2020-08-26 14:00:00,49.77,49.79,49.55,49.74,136948.0,47.953,47.9723,47.741,47.9241,136948.0
2020-08-26 14:30:00,49.73,49.76,49.64,49.73,122612.0,47.9145,47.9434,47.8278,47.9145,122612.0
2020-08-26 15:00:00,49.71,49.88,49.69,49.8,156171.0,47.8952,48.059,47.8759,47.9819,156171.0
2020-08-26 15:30:00,49.8,49.87,49.67,49.87,540514.0,47.9819,48.0494,47.8567,48.0494,540514.0
2020-08-27 09:30:00,49.9,51.26,49.81,51.02,755701.0,48.0783,49.3886,47.9916,49.1574,755701.0
2020-08-27 10:00:00,51.04,51.11,50.49,50.6,535629.0,49.1767,49.2441,48.6467,48.7527,535629.0
2020-08-27 10:30:00,50.6,51.0,50.44,50.98,313894.0,48.7527,49.1381,48.5986,49.1188,313894.0
2020-08-27 11:00:00,50.97,50.99,50.63,50.71,184346.0,49.1092,49.1285,48.7816,48.8587,184346.0
2020-08-27 11:30:00,50.72,51.24,50.67,51.22,281572.0,48.8683,49.3693,48.8202,49.3501,281572.0
2020-08-27 12:00:00,51.21,51.29,50.97,51.05,226046.0,49.3404,49.4175,49.1092,49.1863,226046.0
2020-08-27 12:30:00,51.06,51.07,50.62,50.65,194525.0,49.1959,49.2056,48.772,48.8009,194525.0
2020-08-27 13:00:00,50.64,50.8,50.57,50.8,140474.0,48.7913,48.9454,48.7238,48.9454,140474.0
2020-08-27 13:30:00,50.8,51.06,50.72,50.82,159055.0,48.9454,49.1959,48.8683,48.9647,159055.0
2020-08-27 14:00:00,50.81,50.88,50.68,50.82,119518.0,48.955,49.0225,48.8298,48.9647,119518.0
2020-08-27 14:30:00,50.82,51.09,50.78,51.02,177674.0,48.9647,49.2248,48.9261,49.1574,177674.0
2020-08-27 15:00:00,51.04,51.04,50.82,50.92,182286.0,49.1767,49.1767,48.9647,49.061,182286.0
2020-08-27 15:30:00,50.93,50.94,50.5,50.53,502349.0,49.0707,49.0803,48.6564,48.6853,502349.0
2020-08-28 09:30:00,51.14,52.06,50.67,52.02,895841.0,49.273,50.1594,48.8202,50.1209,895841.0
2020-08-28 10:00:00,52.02,52.43,51.95,52.41,704504.0,50.1209,50.5159,50.0534,50.4966,704504.0
2020-08-28 10:30:00,52.41,52.44,51.76,52.33,881359.0,50.4966,50.5255,49.8704,50.4196,881359.0
2020-08-28 11:00:00,52.33,52.64,52.1,52.58,430482.0,50.4196,50.7182,50.198,50.6604,430482.0
2020-08-28 11:30:00,52.58,52.89,52.41,52.67,385672.0,50.6604,50.9591,50.4966,50.7471,385672.0
2020-08-28 12:00:00,52.67,52.96,52.48,52.73,363913.0,50.7471,51.0266,50.5641,50.805,363913.0
2020-08-28 12:30:00,52.73,52.74,52.35,52.39,294600.0,50.805,50.8146,50.4388,50.4774,294600.0
2020-08-28 13:00:00,52.4,52.59,52.14,52.21,213537.0,50.487,50.6701,50.2365,50.3039,213537.0
2020-08-28 13:30:00,52.22,52.33,52.13,52.31,155604.0,50.3136,50.4196,50.2269,50.4003,155604.0
2020-08-28 14:00:00,52.33,52.47,52.18,52.38,191771.0,50.4196,50.5544,50.275,50.4677,191771.0
2020-08-28 14:30:00,52.39,52.4,52.17,52.31,172338.0,50.4774,50.487,50.2654,50.4003,172338.0
2020-08-28 15:00:00,52.31,52.49,52.23,52.31,240834.0,50.4003,50.5737,50.3232,50.4003,240834.0
2020-08-28 15:30:00,52.32,52.43,52.16,52.16,778035.0,50.4099,50.5159,50.2558,50.2558,778035.0
2020-08-31 09:30:00,52.06,52.1,51.11,51.61,617823.0,50.1594,50.198,49.2441,49.7258,617823.0
2020-08-31 10:00:00,51.62,51.94,51.45,51.53,715089.0,49.7355,50.0438,49.5717,49.6488,715089.0
2020-08-31 10:30:00,51.51,51.94,51.41,51.54,318559.0,49.6295,50.0438,49.5331,49.6584,318559.0
2020-08-31 11:00:00,51.55,51.73,51.22,51.26,270914.0,49.668,49.8415,49.3501,49.3886,270914.0
2020-08-31 11:30:00,51.28,51.53,51.28,51.52,150887.0,49.4079,49.6488,49.4079,49.6391,150887.0
2020-08-31 12:00:00,51.52,51.57,51.43,51.53,134031.0,49.6391,49.6873,49.5524,49.6488,134031.0
2020-08-31 12:30:00,51.52,51.58,51.32,51.58,124495.0,49.6391,49.6969,49.4464,49.6969,124495.0
2020-08-31 13:00:00,51.58,51.59,51.16,51.22,171231.0,49.6969,49.7066,49.2923,49.3501,171231.0
2020-08-31 13:30:00,51.23,51.46,51.19,51.46,140917.0,49.3597,49.5813,49.3212,49.5813,140917.0
2020-08-31 14:00:00,51.45,51.49,51.13,51.17,141684.0,49.5717,49.6102,49.2634,49.3019,141684.0
2020-08-31 14:30:00,51.17,51.24,51.04,51.17,122557.0,49.3019,49.3693,49.1767,49.3019,122557.0
2020-08-31 15:00:00,51.16,51.17,50.9,50.95,207905.0,49.2923,49.3019,49.0418,49.0899,207905.0
2020-08-31 15:30:00,50.95,51.14,50.71,50.71,784927.0,49.0899,49.273,48.8587,48.8587,784927.0
2020-09-01 09:30:00,50.73,51.0,50.16,50.91,270078.0,48.878,49.1381,48.3288,49.0514,270078.0
2020-09-01 10:00:00,50.91,51.32,50.73,51.28,160823.0,49.0514,49.4464,48.878,49.4079,160823.0
2020-09-01 10:30:00,51.24,51.26,50.64,50.66,149452.0,49.3693,49.3886,48.7913,48.8105,149452.0
2020-09-01 11:00:00,50.66,50.66,50.07,50.14,340411.0,48.8105,48.8105,48.2421,48.3095,340411.0
2020-09-01 11:30:00,50.13,50.42,49.97,50.2,371637.0,48.2999,48.5793,48.1457,48.3673,371637.0
2020-09-01 12:00:00,50.2,50.21,49.9,49.94,302073.0,48.3673,48.377,48.0783,48.1168,302073.0
2020-09-01 12:30:00,49.93,50.02,49.82,49.96,139495.0,48.1072,48.1939,48.0012,48.1361,139495.0
2020-09-01 13:00:00,49.97,50.04,49.9,49.95,506561.0,48.1457,48.2132,48.0783,48.1264,506561.0
2020-09-01 13:30:00,49.94,50.06,49.88,50.06,139083.0,48.1168,48.2324,48.059,48.2324,139083.0
2020-09-01 14:00:00,50.04,50.1,49.87,50.0,126165.0,48.2132,48.271,48.0494,48.1746,126165.0
2020-09-01 14:30:00,50.0,50.0,49.65,49.7,171166.0,48.1746,48.1746,47.8374,47.8856,171166.0
2020-09-01 15:00:00,49.7,49.83,49.63,49.71,196573.0,47.8856,48.0108,47.8181,47.8952,196573.0
2020-09-01 15:30:00,49.72,49.75,49.58,49.65,991358.0,47.9048,47.9337,47.77,47.8374,991358.0
2020-09-02 09:30:00,49.7,50.17,49.6,50.02,668631.0,47.8856,48.3384,47.7892,48.1939,668631.0
2020-09-02 10:00:00,50.01,50.28,49.88,50.07,360698.0,48.1843,48.4444,48.059,48.2421,360698.0
2020-09-02 10:30:00,50.06,50.3,49.95,50.19,315417.0,48.2324,48.4637,48.1264,48.3577,315417.0
2020-09-02 11:00:00,50.19,50.32,49.9,49.95,244235.0,48.3577,48.4829,48.0783,48.1264,244235.0
2020-09-02 11:30:00,49.96,50.26,49.82,50.16,363463.0,48.1361,48.4251,48.0012,48.3288,363463.0
2020-09-02 12:00:00,50.16,50.23,50.07,50.21,638331.0,48.3288,48.3962,48.2421,48.377,638331.0
2020-09-02 12:30:00,50.2,50.4,50.14,50.38,270840.0,48.3673,48.56,48.3095,48.5407,270840.0
2020-09-02 13:00:00,50.38,50.9,50.35,50.88,216882.0,48.5407,49.0418,48.5118,49.0225,216882.0
2020-09-02 13:30:00,50.88,51.12,50.76,50.79,615457.0,49.0225,49.2537,48.9069,48.9358,615457.0
2020-09-02 14:00:00,50.79,50.82,50.52,50.58,267793.0,48.9358,48.9647,48.6756,48.7334,267793.0
2020-09-02 14:30:00,50.57,51.02,50.55,50.97,269476.0,48.7238,49.1574,48.7045,49.1092,269476.0
2020-09-02 15:00:00,50.98,51.23,50.9,51.19,338806.0,49.1188,49.3597,49.0418,49.3212,338806.0
2020-09-02 15:30:00,51.19,51.64,51.17,51.32,985940.0,49.3212,49.7547,49.3019,49.4464,985940.0
2020-09-03 09:30:00,51.51,52.22,51.45,52.13,589619.0,49.6295,50.3136,49.5717,50.2269,589619.0
2020-09-03 10:00:00,52.13,52.27,51.14,51.28,327859.0,50.2269,50.3617,49.273,49.4079,327859.0
2020-09-03 10:30:00,51.35,51.65,50.85,50.99,327036.0,49.4753,49.7644,48.9936,49.1285,327036.0
2020-09-03 11:00:00,51.0,51.01,49.92,50.17,398123.0,49.1381,49.1477,48.0975,48.3384,398123.0
2020-09-03 11:30:00,50.19,51.13,50.13,51.11,305250.0,48.3577,49.2634,48.2999,49.2441,305250.0
2020-09-03 12:00:00,51.11,51.57,50.86,51.52,238448.0,49.2441,49.6873,49.0032,49.6391,238448.0
2020-09-03 12:30:00,51.51,51.59,51.16,51.22,243305.0,49.6295,49.7066,49.2923,49.3501,243305.0
2020-09-03 13:00:00,51.25,51.26,50.75,51.15,327961.0,49.379,49.3886,48.8972,49.2826,327961.0
2020-09-03 13:30:00,51.14,51.14,50.6,50.96,495855.0,49.273,49.273,48.7527,49.0996,495855.0
2020-09-03 14:00:00,50.96,50.96,50.7,50.83,226045.0,49.0996,49.0996,48.8491,48.9743,226045.0
2020-09-03 14:30:00,50.82,51.11,50.53,50.53,245628.0,48.9647,49.2441,48.6853,48.6853,245628.0
2020-09-03 15:00:00,50.53,50.68,50.25,50.33,234002.0,48.6853,48.8298,48.4155,48.4926,234002.0
2020-09-03 15:30:00,50.33,50.91,50.29,50.63,611177.0,48.4926,49.0514,48.454,48.7816,611177.0
2020-09-04 09:30:00,51.4,52.37,51.22,51.72,707169.0,49.5235,50.4581,49.3501,49.8318,707169.0
2020-09-04 10:00:00,51.71,52.45,51.66,51.66,966836.0,49.8222,50.5352,49.774,49.774,966836.0
2020-09-04 10:30:00,51.69,51.85,51.12,51.5,976870.0,49.8029,49.9571,49.2537,49.6199,976870.0
2020-09-04 11:00:00,51.51,51.64,50.96,51.05,417099.0,49.6295,49.7547,49.0996,49.1863,417099.0
2020-09-04 11:30:00,51.08,51.89,50.97,51.86,392700.0,49.2152,49.9956,49.1092,49.9667,392700.0
2020-09-04 12:00:00,51.86,52.07,51.49,52.01,428462.0,49.9667,50.169,49.6102,50.1112,428462.0
2020-09-04 12:30:00,52.02,52.02,51.74,51.79,363606.0,50.1209,50.1209,49.8511,49.8993,363606.0
2020-09-04 13:00:00,51.78,51.78,51.26,51.32,127800.0,49.8896,49.8896,49.3886,49.4464,127800.0
2020-09-04 13:30:00,51.32,51.49,51.25,51.37,165709.0,49.4464,49.6102,49.379,49.4946,165709.0
2020-09-04 14:00:00,51.33,51.75,51.31,51.71,220830.0,49.4561,49.8607,49.4368,49.8222,220830.0
2020-09-04 14:30:00,51.7,52.1,51.58,52.08,747567.0,49.8126,50.198,49.6969,50.1787,747567.0
2020-09-04 15:00:00,52.09,52.17,51.92,52.01,278531.0,50.1883,50.2654,50.0245,50.1112,278531.0
2020-09-04 15:30:00,52.0,52.05,51.74,51.97,594596.0,50.1016,50.1498,49.8511,50.0727,594596.0
2020-09-08 09:30:00,51.03,51.62,50.6,50.83,870273.0,49.167,49.7355,48.7527,48.9743,870273.0
2020-09-08 10:00:00,50.87,51.55,50.85,51.44,430077.0,49.0129,49.668,48.9936,49.562,430077.0
2020-09-08 10:30:00,51.44,52.36,51.41,52.28,1017811.0,49.562,50.4485,49.5331,50.3714,1017811.0
2020-09-08 11:00:00,52.26,52.45,52.01,52.18,632169.0,50.3521,50.5352,50.1112,50.275,632169.0
2020-09-08 11:30:00,52.16,52.3,52.05,52.3,400127.0,50.2558,50.3907,50.1498,50.3907,400127.0
2020-09-08 12:00:00,52.3,52.4,52.14,52.24,225141.0,50.3907,50.487,50.2365,50.3328,225141.0
2020-09-08 12:30:00,52.25,52.43,52.2,52.24,123579.0,50.3425,50.5159,50.2943,50.3328,123579.0
2020-09-08 13:00:00,52.23,52.26,51.77,51.81,259368.0,50.3232,50.3521,49.88,49.9185,259368.0
2020-09-08 13:30:00,51.8,51.83,51.65,51.7,219018.0,49.9089,49.9378,49.7644,49.8126,219018.0
2020-09-08 14:00:00,51.7,52.15,51.68,52.08,304780.0,49.8126,50.2461,49.7933,50.1787,304780.0
2020-09-08 14:30:00,52.07,52.37,51.98,52.37,525717.0,50.169,50.4581,50.0823,50.4581,525717.0
2020-09-08 15:00:00,52.36,52.37,51.96,52.11,473009.0,50.4485,50.4581,50.0631,50.2076,473009.0
2020-09-08 15:30:00,52.11,52.18,51.62,51.69,983888.0,50.2076,50.275,49.7355,49.8029,983888.0
2020-09-09 09:30:00,51.67,51.81,50.54,51.12,495345.0,49.7837,49.9185,48.6949,49.2537,495345.0
2020-09-09 10:00:00,51.12,51.23,50.51,50.84,370308.0,49.2537,49.3597,48.666,48.984,370308.0
2020-09-09 10:30:00,50.84,51.31,50.6,51.21,267479.0,48.984,49.4368,48.7527,49.3404,267479.0
2020-09-09 11:00:00,51.22,51.6,51.13,51.41,180983.0,49.3501,49.7162,49.2634,49.5331,180983.0
2020-09-09 11:30:00,51.4,51.5,51.25,51.28,121387.0,49.5235,49.6199,49.379,49.4079,121387.0
2020-09-09 12:00:00,51.28,51.34,51.09,51.25,100556.0,49.4079,49.4657,49.2248,49.379,100556.0
2020-09-09 12:30:00,51.26,51.29,50.97,51.0,85572.0,49.3886,49.4175,49.1092,49.1381,85572.0
2020-09-09 13:00:00,51.01,51.14,50.93,50.99,98095.0,49.1477,49.273,49.0707,49.1285,98095.0
2020-09-09 13:30:00,50.99,51.06,50.87,51.01,101447.0,49.1285,49.1959,49.0129,49.1477,101447.0
2020-09-09 14:00:00,51.01,51.14,50.87,50.99,108349.0,49.1477,49.273,49.0129,49.1285,108349.0
2020-09-09 14:30:00,50.98,51.22,50.95,51.18,133882.0,49.1188,49.3501,49.0899,49.3115,133882.0
2020-09-09 15:00:00,51.18,51.22,50.99,51.08,177742.0,49.3115,49.3501,49.1285,49.2152,177742.0
2020-09-09 15:30:00,51.06,51.13,50.83,50.84,688307.0,49.1959,49.2634,48.9743,48.984,688307.0
2020-09-10 09:30:00,51.35,52.93,50.91,52.58,683714.0,49.4753,50.9977,49.0514,50.6604,683714.0
2020-09-10 10:00:00,52.59,52.81,52.49,52.49,559120.0,50.6701,50.882,50.5737,50.5737,559120.0
2020-09-10 10:30:00,52.49,52.7,52.1,52.13,247814.0,50.5737,50.776,50.198,50.2269,247814.0
2020-09-10 11:00:00,52.13,52.76,52.0,52.6,420199.0,50.2269,50.8339,50.1016,50.6797,420199.0
2020-09-10 11:30:00,52.6,52.78,52.41,52.73,156544.0,50.6797,50.8531,50.4966,50.805,156544.0
2020-09-10 12:00:00,52.7,53.1,52.58,52.63,272883.0,50.776,51.1614,50.6604,50.7086,272883.0
2020-09-10 12:30:00,52.64,52.92,52.43,52.58,148335.0,50.7182,50.988,50.5159,50.6604,148335.0
2020-09-10 13:00:00,52.59,53.03,52.56,52.89,138714.0,50.6701,51.094,50.6412,50.9591,138714.0
2020-09-10 13:30:00,52.89,53.1,52.85,52.88,146825.0,50.9591,51.1614,50.9206,50.9495,146825.0
2020-09-10 14:00:00,52.88,53.08,52.42,52.44,181007.0,50.9495,51.1422,50.5063,50.5255,181007.0
2020-09-10 14:30:00,52.43,52.66,52.37,52.48,220480.0,50.5159,50.7375,50.4581,50.5641,220480.0
2020-09-10 15:00:00,52.48,52.55,52.07,52.22,382294.0,50.5641,50.6315,50.169,50.3136,382294.0
2020-09-10 15:30:00,52.21,52.51,52.12,52.32,1092270.0,50.3039,50.593,50.2172,50.4099,1092270.0
2020-09-11 09:30:00,52.95,53.14,52.21,52.31,701683.0,51.0169,51.2,50.3039,50.4003,701683.0
2020-09-11 10:00:00,52.32,52.64,52.27,52.42,396134.0,50.4099,50.7182,50.3617,50.5063,396134.0
2020-09-11 10:30:00,52.45,52.53,52.2,52.47,144841.0,50.5352,50.6123,50.2943,50.5544,144841.0
2020-09-11 11:00:00,52.52,52.83,52.28,52.29,169468.0,50.6026,50.9013,50.3714,50.381,169468.0
2020-09-11 11:30:00,52.28,52.28,51.86,51.87,300788.0,50.3714,50.3714,49.9667,49.9763,300788.0
2020-09-11 12:00:00,51.87,52.17,51.76,52.01,171344.0,49.9763,50.2654,49.8704,50.1112,171344.0
2020-09-11 12:30:00,52.0,52.01,51.66,51.69,232611.0,50.1016,50.1112,49.774,49.8029,232611.0
2020-09-11 13:00:00,51.73,51.77,51.33,51.4,212901.0,49.8415,49.88,49.4561,49.5235,212901.0
2020-09-11 13:30:00,51.39,51.55,51.26,51.34,160065.0,49.5139,49.668,49.3886,49.4657,160065.0
2020-09-11 14:00:00,51.35,51.52,51.26,51.35,136833.0,49.4753,49.6391,49.3886,49.4753,136833.0
2020-09-11 14:30:00,51.36,51.79,51.34,51.71,125658.0,49.485,49.8993,49.4657,49.8222,125658.0
2020-09-11 15:00:00,51.71,51.8,51.53,51.74,286864.0,49.8222,49.9089,49.6488,49.8511,286864.0
2020-09-11 15:30:00,51.74,52.11,51.74,51.9,760006.0,49.8511,50.2076,49.8511,50.0053,760006.0
2020-09-14 09:30:00,52.16,52.77,52.11,52.66,240309.0,50.2558,50.8435,50.2076,50.7375,240309.0
2020-09-14 10:00:00,52.69,52.72,52.41,52.61,107359.0,50.7664,50.7953,50.4966,50.6893,107359.0
2020-09-14 10:30:00,52.64,52.76,52.46,52.57,92309.0,50.7182,50.8339,50.5448,50.6508,92309.0
2020-09-14 11:00:00,52.57,52.6,52.28,52.39,316383.0,50.6508,50.6797,50.3714,50.4774,316383.0
2020-09-14 11:30:00,52.39,52.57,52.28,52.29,175244.0,50.4774,50.6508,50.3714,50.381,175244.0
2020-09-14 12:00:00,52.28,52.66,52.27,52.54,156177.0,50.3714,50.7375,50.3617,50.6219,156177.0
2020-09-14 12:30:00,52.54,52.74,52.41,52.72,73721.0,50.6219,50.8146,50.4966,50.7953,73721.0
2020-09-14 13:00:00,52.72,52.8,52.4,52.45,145818.0,50.7953,50.8724,50.487,50.5352,145818.0
2020-09-14 13:30:00,52.44,52.66,52.36,52.6,315800.0,50.5255,50.7375,50.4485,50.6797,315800.0
2020-09-14 14:00:00,52.59,52.88,52.58,52.82,272134.0,50.6701,50.9495,50.6604,50.8917,272134.0
2020-09-14 14:30:00,52.83,53.05,52.78,53.01,348661.0,50.9013,51.1133,50.8531,51.0747,348661.0
2020-09-14 15:00:00,52.99,53.07,52.87,53.01,437008.0,51.0555,51.1325,50.9398,51.0747,437008.0
2020-09-14 15:30:00,53.01,53.19,52.95,53.09,568229.0,51.0747,51.2482,51.0169,51.1518,568229.0
2020-09-15 09:30:00,53.25,53.51,52.36,52.36,515438.0,51.306,51.5565,50.4485,50.4485,515438.0
2020-09-15 10:00:00,52.37,52.62,52.12,52.26,428877.0,50.4581,50.699,50.2172,50.3521,428877.0
2020-09-15 10:30:00,52.26,52.55,52.14,52.53,318622.0,50.3521,50.6315,50.2365,50.6123,318622.0
2020-09-15 11:00:00,52.52,53.1,52.37,53.06,184121.0,50.6026,51.1614,50.4581,51.1229,184121.0
2020-09-15 11:30:00,53.05,53.11,52.57,52.61,194675.0,51.1133,51.1711,50.6508,50.6893,194675.0
2020-09-15 12:00:00,52.61,52.72,52.53,52.62,95088.0,50.6893,50.7953,50.6123,50.699,95088.0
2020-09-15 12:30:00,52.63,52.82,52.61,52.69,92576.0,50.7086,50.8917,50.6893,50.7664,92576.0
2020-09-15 13:00:00,52.7,52.75,52.6,52.66,131676.0,50.776,50.8242,50.6797,50.7375,131676.0
2020-09-15 13:30:00,52.66,52.84,52.6,52.67,173203.0,50.7375,50.9109,50.6797,50.7471,173203.0
2020-09-15 14:00:00,52.68,52.68,52.13,52.35,469205.0,50.7568,50.7568,50.2269,50.4388,469205.0
2020-09-15 14:30:00,52.36,52.48,52.28,52.44,123605.0,50.4485,50.5641,50.3714,50.5255,123605.0
2020-09-15 15:00:00,52.44,52.44,52.12,52.13,439142.0,50.5255,50.5255,50.2172,50.2269,439142.0
2020-09-15 15:30:00,52.13,52.15,51.81,51.85,842023.0,50.2269,50.2461,49.9185,49.9571,842023.0
2020-09-16 09:30:00,51.54,51.77,50.3,50.76,685195.0,49.6584,49.88,48.4637,48.9069,685195.0
2020-09-16 10:00:00,50.75,50.94,50.42,50.43,424095.0,48.8972,49.0803,48.5793,48.5889,424095.0
2020-09-16 10:30:00,50.44,50.44,49.94,50.07,528183.0,48.5986,48.5986,48.1168,48.2421,528183.0
2020-09-16 11:00:00,50.07,50.84,50.05,50.71,763078.0,48.2421,48.984,48.2228,48.8587,763078.0
2020-09-16 11:30:00,50.71,51.05,50.51,51.03,266978.0,48.8587,49.1863,48.666,49.167,266978.0
2020-09-16 12:00:00,51.0,51.02,47.23,50.08,4222362.0,49.1381,49.1574,45.5057,48.2517,4222362.0
2020-09-16 12:30:00,50.07,50.1,49.83,50.04,837126.0,48.2421,48.271,48.0108,48.2132,837126.0
2020-09-16 13:00:00,50.04,50.04,49.81,49.99,279257.0,48.2132,48.2132,47.9916,48.165,279257.0
2020-09-16 13:30:00,50.0,50.2,49.86,50.05,352261.0,48.1746,48.3673,48.0397,48.2228,352261.0
2020-09-16 14:00:00,50.05,50.22,49.97,50.06,499676.0,48.2228,48.3866,48.1457,48.2324,499676.0
2020-09-16 14:30:00,50.07,50.25,49.98,50.13,416062.0,48.2421,48.4155,48.1553,48.2999,416062.0
2020-09-16 15:00:00,50.12,50.16,49.64,49.78,581683.0,48.2902,48.3288,47.8278,47.9626,581683.0
2020-09-16 15:30:00,49.77,49.92,49.54,49.68,696360.0,47.953,48.0975,47.7314,47.8663,696360.0
2020-09-17 09:30:00,48.84,49.32,48.57,48.89,570285.0,47.057,47.5194,46.7968,47.1051,570285.0
2020-09-17 10:00:00,48.94,49.29,48.73,49.29,277781.0,47.1533,47.4905,46.951,47.4905,277781.0
2020-09-17 10:30:00,49.28,49.32,48.85,48.85,220645.0,47.4809,47.5194,47.0666,47.0666,220645.0
2020-09-17 11:00:00,48.85,49.28,48.84,49.12,158862.0,47.0666,47.4809,47.057,47.3267,158862.0
2020-09-17 11:30:00,49.16,49.26,49.01,49.11,235720.0,47.3653,47.4616,47.2208,47.3171,235720.0
2020-09-17 12:00:00,49.1,49.13,48.82,49.04,618848.0,47.3075,47.3364,47.0377,47.2497,618848.0
2020-09-17 12:30:00,49.03,49.1,48.72,49.01,563967.0,47.24,47.3075,46.9413,47.2208,563967.0
2020-09-17 13:00:00,49.0,49.04,48.64,48.71,317784.0,47.2111,47.2497,46.8643,46.9317,317784.0
2020-09-17 13:30:00,48.72,48.91,48.68,48.83,133213.0,46.9413,47.1244,46.9028,47.0473,133213.0
2020-09-17 14:00:00,48.83,48.89,48.68,48.73,176506.0,47.0473,47.1051,46.9028,46.951,176506.0
2020-09-17 14:30:00,48.73,48.94,48.69,48.85,229566.0,46.951,47.1533,46.9124,47.0666,229566.0
2020-09-17 15:00:00,48.84,48.86,48.63,48.74,217125.0,47.057,47.0762,46.8546,46.9606,217125.0
2020-09-17 15:30:00,48.73,49.13,48.73,49.07,611213.0,46.951,47.3364,46.951,47.2786,611213.0
2020-09-18 09:30:00,49.07,49.45,48.83,48.86,601824.0,47.2786,47.6447,47.0473,47.0762,601824.0
2020-09-18 10:00:00,48.88,49.33,48.87,49.15,214853.0,47.0955,47.5291,47.0859,47.3556,214853.0
2020-09-18 10:30:00,49.14,49.27,48.73,49.19,585590.0,47.346,47.4713,46.951,47.3942,585590.0
2020-09-18 11:00:00,49.2,49.76,49.15,49.67,617526.0,47.4038,47.9434,47.3556,47.8567,617526.0
2020-09-18 11:30:00,49.68,49.74,49.25,49.39,298468.0,47.8663,47.9241,47.452,47.5869,298468.0
2020-09-18 12:00:00,49.39,49.53,49.18,49.23,289562.0,47.5869,47.7218,47.3846,47.4327,289562.0
2020-09-18 12:30:00,49.23,49.25,48.89,49.09,195027.0,47.4327,47.452,47.1051,47.2978,195027.0
2020-09-18 13:00:00,49.09,49.22,48.95,48.96,189966.0,47.2978,47.4231,47.163,47.1726,189966.0
2020-09-18 13:30:00,48.95,49.04,48.77,48.9,283114.0,47.163,47.2497,46.9895,47.1148,283114.0
2020-09-18 14:00:00,48.9,49.06,48.81,48.98,233198.0,47.1148,47.2689,47.0281,47.1919,233198.0
2020-09-18 14:30:00,48.98,49.03,48.87,48.98,268767.0,47.1919,47.24,47.0859,47.1919,268767.0
2020-09-18 15:00:00,48.98,49.11,48.91,49.09,247234.0,47.1919,47.3171,47.1244,47.2978,247234.0
2020-09-18 15:30:00,49.09,49.19,48.9,48.98,836013.0,47.2978,47.3942,47.1148,47.1919,836013.0
2020-09-21 09:30:00,46.88,47.21,45.98,46.23,793654.0,45.1685,45.4865,44.3014,44.5423,793654.0
2020-09-21 10:00:00,46.23,46.43,45.49,45.49,497834.0,44.5423,44.735,43.8293,43.8293,497834.0
2020-09-21 10:30:00,45.48,46.51,45.18,46.25,946799.0,43.8196,44.812,43.5306,44.5615,946799.0
2020-09-21 11:00:00,46.25,46.64,45.69,45.85,357233.0,44.5615,44.9373,44.022,44.1761,357233.0
2020-09-21 11:30:00,45.85,46.16,45.8,46.1,207776.0,44.1761,44.4748,44.128,44.417,207776.0
2020-09-21 12:00:00,46.09,46.2,45.84,45.97,222484.0,44.4074,44.5133,44.1665,44.2917,222484.0
2020-09-21 12:30:00,45.97,46.05,45.79,46.0,198385.0,44.2917,44.3688,44.1183,44.3206,198385.0
2020-09-21 13:00:00,46.0,46.22,45.9,46.08,220874.0,44.3206,44.5326,44.2243,44.3977,220874.0
2020-09-21 13:30:00,46.07,46.2,46.01,46.04,270115.0,44.3881,44.5133,44.3303,44.3592,270115.0
2020-09-21 14:00:00,46.04,46.15,45.95,45.96,153356.0,44.3592,44.4652,44.2725,44.2821,153356.0
2020-09-21 14:30:00,45.96,45.96,45.71,45.88,147992.0,44.2821,44.2821,44.0412,44.205,147992.0
2020-09-21 15:00:00,45.87,46.35,45.85,46.16,425041.0,44.1954,44.6579,44.1761,44.4748,425041.0
2020-09-21 15:30:00,46.16,46.47,46.06,46.44,776278.0,44.4748,44.7735,44.3785,44.7446,776278.0
2020-09-22 09:30:00,46.53,47.38,46.41,46.7,324886.0,44.8313,45.6503,44.7157,44.9951,324886.0
2020-09-22 10:00:00,46.68,46.96,46.56,46.94,149195.0,44.9758,45.2456,44.8602,45.2263,149195.0
2020-09-22 10:30:00,46.95,47.05,46.04,46.04,228680.0,45.236,45.3323,44.3592,44.3592,228680.0
2020-09-22 11:00:00,46.04,46.22,45.91,46.11,465232.0,44.3592,44.5326,44.2339,44.4266,465232.0
2020-09-22 11:30:00,46.12,46.21,45.88,46.2,175456.0,44.4363,44.523,44.205,44.5133,175456.0
2020-09-22 12:00:00,46.2,46.52,46.17,46.49,270153.0,44.5133,44.8217,44.4844,44.7928,270153.0
2020-09-22 12:30:00,46.49,46.49,46.09,46.17,158060.0,44.7928,44.7928,44.4074,44.4844,158060.0
2020-09-22 13:00:00,46.18,46.21,45.99,46.13,119178.0,44.4941,44.523,44.311,44.4459,119178.0
2020-09-22 13:30:00,46.13,46.19,46.06,46.09,121830.0,44.4459,44.5037,44.3785,44.4074,121830.0
2020-09-22 14:00:00,46.09,46.17,45.98,46.12,207977.0,44.4074,44.4844,44.3014,44.4363,207977.0
2020-09-22 14:30:00,46.13,46.28,46.09,46.13,184328.0,44.4459,44.5904,44.4074,44.4459,184328.0
2020-09-22 15:00:00,46.13,46.22,45.96,46.22,283702.0,44.4459,44.5326,44.2821,44.5326,283702.0
2020-09-22 15:30:00,46.23,46.28,46.03,46.25,588147.0,44.5423,44.5904,44.3496,44.5615,588147.0
2020-09-23 09:30:00,46.56,47.49,46.36,46.48,430394.0,44.8602,45.7563,44.6675,44.7831,430394.0
2020-09-23 10:00:00,46.46,46.7,46.05,46.2,182636.0,44.7639,44.9951,44.3688,44.5133,182636.0
2020-09-23 10:30:00,46.19,46.31,45.92,46.11,168593.0,44.5037,44.6193,44.2436,44.4266,168593.0
2020-09-23 11:00:00,46.1,46.21,45.88,45.97,139408.0,44.417,44.523,44.205,44.2917,139408.0
2020-09-23 11:30:00,45.95,46.03,45.81,45.9,102108.0,44.2725,44.3496,44.1376,44.2243,102108.0
2020-09-23 12:00:00,45.88,46.01,45.82,45.97,101394.0,44.205,44.3303,44.1472,44.2917,101394.0
2020-09-23 12:30:00,45.96,46.1,45.92,46.08,90715.0,44.2821,44.417,44.2436,44.3977,90715.0
2020-09-23 13:00:00,46.09,46.23,45.99,46.07,101483.0,44.4074,44.5423,44.311,44.3881,101483.0
2020-09-23 13:30:00,46.07,46.13,45.88,45.96,109101.0,44.3881,44.4459,44.205,44.2821,109101.0
2020-09-23 14:00:00,45.96,45.96,45.68,45.69,164489.0,44.2821,44.2821,44.0123,44.022,164489.0
2020-09-23 14:30:00,45.69,45.78,45.4,45.48,311346.0,44.022,44.1087,43.7426,43.8196,311346.0
2020-09-23 15:00:00,45.48,45.56,45.29,45.4,295089.0,43.8196,43.8967,43.6366,43.7426,295089.0
2020-09-23 15:30:00,45.4,45.44,44.96,45.05,1256530.0,43.7426,43.7811,43.3186,43.4053,1256530.0
2020-09-24 09:30:00,44.86,45.16,44.06,44.8,318438.0,43.2223,43.5113,42.4515,43.1645,318438.0
2020-09-24 10:00:00,44.81,45.18,44.65,44.73,154804.0,43.1741,43.5306,43.0199,43.097,154804.0
2020-09-24 10:30:00,44.77,44.79,44.46,44.71,172586.0,43.1356,43.1548,42.8369,43.0777,172586.0
2020-09-24 11:00:00,44.71,44.71,44.28,44.58,238309.0,43.0777,43.0777,42.6634,42.9525,238309.0
2020-09-24 11:30:00,44.59,44.82,44.49,44.73,257200.0,42.9621,43.1837,42.8658,43.097,257200.0
2020-09-24 12:00:00,44.74,45.36,44.74,45.3,496209.0,43.1066,43.704,43.1066,43.6462,496209.0
2020-09-24 12:30:00,45.3,45.45,44.98,45.44,371112.0,43.6462,43.7907,43.3379,43.7811,371112.0
2020-09-24 13:00:00,45.44,45.9,45.38,45.75,700901.0,43.7811,44.2243,43.7233,44.0798,700901.0
2020-09-24 13:30:00,45.75,45.86,45.6,45.61,163120.0,44.0798,44.1858,43.9353,43.9449,163120.0
2020-09-24 14:00:00,45.61,45.66,45.39,45.42,134393.0,43.9449,43.9931,43.7329,43.7618,134393.0
2020-09-24 14:30:00,45.43,45.68,45.4,45.6,404349.0,43.7715,44.0123,43.7426,43.9353,404349.0
2020-09-24 15:00:00,45.62,45.89,45.59,45.79,542917.0,43.9545,44.2147,43.9256,44.1183,542917.0
2020-09-24 15:30:00,45.79,45.97,45.56,45.91,1750953.0,44.1183,44.2917,43.8967,44.2339,1750953.0
2020-09-25 09:30:00,45.74,46.26,45.41,45.97,382684.0,44.0701,44.5712,43.7522,44.2917,382684.0
2020-09-25 10:00:00,45.95,46.51,45.69,46.5,615662.0,44.2725,44.812,44.022,44.8024,615662.0
2020-09-25 10:30:00,46.48,46.66,46.28,46.64,268367.0,44.7831,44.9566,44.5904,44.9373,268367.0
2020-09-25 11:00:00,46.64,46.69,46.23,46.43,436878.0,44.9373,44.9855,44.5423,44.735,436878.0
2020-09-25 11:30:00,46.43,46.49,46.14,46.21,109075.0,44.735,44.7928,44.4555,44.523,109075.0
2020-09-25 12:00:00,46.21,46.52,46.19,46.49,129760.0,44.523,44.8217,44.5037,44.7928,129760.0
2020-09-25 12:30:00,46.5,46.71,46.43,46.63,113642.0,44.8024,45.0047,44.735,44.9276,113642.0
2020-09-25 13:00:00,46.61,46.99,46.59,46.97,157168.0,44.9084,45.2745,44.8891,45.2552,157168.0
2020-09-25 13:30:00,46.98,47.03,46.83,47.02,279042.0,45.2649,45.313,45.1203,45.3034,279042.0
2020-09-25 14:00:00,47.01,47.06,46.91,46.96,311227.0,45.2938,45.342,45.1974,45.2456,311227.0
2020-09-25 14:30:00,46.96,46.97,46.72,46.91,126817.0,45.2456,45.2552,45.0144,45.1974,126817.0
2020-09-25 15:00:00,46.91,47.17,46.88,47.16,177886.0,45.1974,45.4479,45.1685,45.4383,177886.0
2020-09-25 15:30:00,47.16,47.21,46.85,46.94,593861.0,45.4383,45.4865,45.1396,45.2263,593861.0
2020-09-28 09:30:00,47.57,47.73,47.2,47.56,317383.0,45.8333,45.9875,45.4768,45.8237,317383.0
2020-09-28 10:00:00,47.55,47.81,47.4,47.79,151937.0,45.8141,46.0646,45.6695,46.0453,151937.0
2020-09-28 10:30:00,47.78,47.83,47.53,47.8,244364.0,46.0357,46.0838,45.7948,46.0549,244364.0
2020-09-28 11:00:00,47.81,47.83,47.53,47.63,141511.0,46.0646,46.0838,45.7948,45.8911,141511.0
2020-09-28 11:30:00,47.62,47.79,47.54,47.71,111407.0,45.8815,46.0453,45.8044,45.9682,111407.0
2020-09-28 12:00:00,47.7,47.88,47.63,47.85,86383.0,45.9586,46.132,45.8911,46.1031,86383.0
2020-09-28 12:30:00,47.86,47.91,47.76,47.91,74465.0,46.1127,46.1609,46.0164,46.1609,74465.0
2020-09-28 13:00:00,47.9,48.08,47.8,47.98,114822.0,46.1513,46.3247,46.0549,46.2284,114822.0
2020-09-28 13:30:00,47.98,48.05,47.84,47.91,86684.0,46.2284,46.2958,46.0935,46.1609,86684.0
2020-09-28 14:00:00,47.89,48.01,47.82,47.92,79606.0,46.1416,46.2573,46.0742,46.1706,79606.0
2020-09-28 14:30:00,47.92,48.13,47.91,48.05,119048.0,46.1706,46.3729,46.1609,46.2958,119048.0
2020-09-28 15:00:00,48.06,48.06,47.86,47.98,116252.0,46.3054,46.3054,46.1127,46.2284,116252.0
2020-09-28 15:30:00,47.96,47.96,47.56,47.62,387792.0,46.2091,46.2091,45.8237,45.8815,387792.0
2020-09-29 09:30:00,47.57,47.69,46.72,47.04,322394.0,45.8333,45.949,45.0144,45.3227,322394.0
2020-09-29 10:00:00,47.03,47.08,46.78,47.05,112389.0,45.313,45.3612,45.0722,45.3323,112389.0
2020-09-29 10:30:00,47.05,47.09,46.71,46.72,114592.0,45.3323,45.3709,45.0047,45.0144,114592.0
2020-09-29 11:00:00,46.71,46.8,46.47,46.73,148306.0,45.0047,45.0914,44.7735,45.024,148306.0
2020-09-29 11:30:00,46.73,46.85,46.33,46.49,97760.0,45.024,45.1396,44.6386,44.7928,97760.0
2020-09-29 12:00:00,46.51,46.58,46.4,46.52,73059.0,44.812,44.8795,44.706,44.8217,73059.0
2020-09-29 12:30:00,46.5,46.66,46.47,46.66,55335.0,44.8024,44.9566,44.7735,44.9566,55335.0
2020-09-29 13:00:00,46.66,46.72,46.55,46.72,115533.0,44.9566,45.0144,44.8506,45.0144,115533.0
2020-09-29 13:30:00,46.72,46.81,46.63,46.77,66117.0,45.0144,45.1011,44.9276,45.0625,66117.0
2020-09-29 14:00:00,46.78,46.89,46.71,46.86,64013.0,45.0722,45.1782,45.0047,45.1493,64013.0
2020-09-29 14:30:00,46.87,46.88,46.72,46.72,60905.0,45.1589,45.1685,45.0144,45.0144,60905.0
2020-09-29 15:00:00,46.72,46.83,46.69,46.76,123508.0,45.0144,45.1203,44.9855,45.0529,123508.0
2020-09-29 15:30:00,46.75,46.84,46.64,46.74,362338.0,45.0433,45.13,44.9373,45.0336,362338.0
2020-09-30 09:30:00,47.11,47.67,47.01,47.33,197501.0,45.3901,45.9297,45.2938,45.6021,197501.0
2020-09-30 10:00:00,47.28,47.38,47.04,47.06,127477.0,45.5539,45.6503,45.3227,45.342,127477.0
2020-09-30 10:30:00,47.08,47.34,47.01,47.03,143158.0,45.3612,45.6117,45.2938,45.313,143158.0
2020-09-30 11:00:00,47.03,47.04,46.72,46.88,109076.0,45.313,45.3227,45.0144,45.1685,109076.0
2020-09-30 11:30:00,46.87,46.87,46.55,46.73,152813.0,45.1589,45.1589,44.8506,45.024,152813.0
2020-09-30 12:00:00,46.73,46.87,46.71,46.84,109364.0,45.024,45.1589,45.0047,45.13,109364.0
2020-09-30 12:30:00,46.87,46.9,46.69,46.85,66869.0,45.1589,45.1878,44.9855,45.1396,66869.0
2020-09-30 13:00:00,46.86,46.94,46.69,46.94,108516.0,45.1493,45.2263,44.9855,45.2263,108516.0
2020-09-30 13:30:00,46.93,47.14,46.9,47.07,114128.0,45.2167,45.419,45.1878,45.3516,114128.0
2020-09-30 14:00:00,47.07,47.12,46.74,46.89,124123.0,45.3516,45.3998,45.0336,45.1782,124123.0
2020-09-30 14:30:00,46.89,46.9,46.46,46.69,159026.0,45.1782,45.1878,44.7639,44.9855,159026.0
2020-09-30 15:00:00,46.67,46.74,46.31,46.63,150819.0,44.9662,45.0336,44.6193,44.9276,150819.0
2020-09-30 15:30:00,46.61,46.82,46.51,46.63,376283.0,44.9084,45.1107,44.812,44.9276,376283.0
2020-10-01 09:30:00,46.46,46.93,46.25,46.6,342561.0,44.7639,45.2167,44.5615,44.8987,342561.0
2020-10-01 10:00:00,46.56,46.57,46.12,46.43,146472.0,44.8602,44.8698,44.4363,44.735,146472.0
2020-10-01 10:30:00,46.42,46.65,46.15,46.24,123241.0,44.7253,44.9469,44.4652,44.5519,123241.0
2020-10-01 11:00:00,46.26,46.36,46.08,46.25,155021.0,44.5712,44.6675,44.3977,44.5615,155021.0
2020-10-01 11:30:00,46.27,46.36,46.13,46.23,126163.0,44.5808,44.6675,44.4459,44.5423,126163.0
2020-10-01 12:00:00,46.22,46.32,46.1,46.27,161493.0,44.5326,44.629,44.417,44.5808,161493.0
2020-10-01 12:30:00,46.29,46.35,46.21,46.25,95255.0,44.6001,44.6579,44.523,44.5615,95255.0
2020-10-01 13:00:00,46.26,46.51,46.17,46.23,226589.0,44.5712,44.812,44.4844,44.5423,226589.0
2020-10-01 13:30:00,46.23,46.28,46.08,46.12,115485.0,44.5423,44.5904,44.3977,44.4363,115485.0
2020-10-01 14:00:00,46.13,46.21,45.92,46.18,206814.0,44.4459,44.523,44.2436,44.4941,206814.0
2020-10-01 14:30:00,46.18,46.31,46.15,46.18,112527.0,44.4941,44.6193,44.4652,44.4941,112527.0
2020-10-01 15:00:00,46.19,46.3,46.12,46.15,101960.0,44.5037,44.6097,44.4363,44.4652,101960.0
2020-10-01 15:30:00,46.15,46.3,46.11,46.22,640482.0,44.4652,44.6097,44.4266,44.5326,640482.0
2020-10-02 09:30:00,45.19,45.6,44.77,45.07,458162.0,43.5402,43.9353,43.1356,43.4246,458162.0
2020-10-02 10:00:00,45.09,45.96,45.09,45.87,449154.0,43.4439,44.2821,43.4439,44.1954,449154.0
2020-10-02 10:30:00,45.87,46.06,45.58,45.7,209022.0,44.1954,44.3785,43.916,44.0316,209022.0
2020-10-02 11:00:00,45.71,45.98,45.61,45.93,96432.0,44.0412,44.3014,43.9449,44.2532,96432.0
2020-10-02 11:30:00,45.94,45.97,45.68,45.73,186703.0,44.2628,44.2917,44.0123,44.0605,186703.0
2020-10-02 12:00:00,45.72,46.61,45.68,46.29,397422.0,44.0509,44.9084,44.0123,44.6001,397422.0
2020-10-02 12:30:00,46.28,46.46,46.18,46.36,218875.0,44.5904,44.7639,44.4941,44.6675,218875.0
2020-10-02 13:00:00,46.36,46.41,46.19,46.23,84143.0,44.6675,44.7157,44.5037,44.5423,84143.0
2020-10-02 13:30:00,46.25,46.3,45.93,46.07,53655.0,44.5615,44.6097,44.2532,44.3881,53655.0
2020-10-02 14:00:00,46.09,46.28,46.09,46.16,114293.0,44.4074,44.5904,44.4074,44.4748,114293.0
2020-10-02 14:30:00,46.17,46.36,46.06,46.32,103482.0,44.4844,44.6675,44.3785,44.629,103482.0
2020-10-02 15:00:00,46.32,46.33,46.08,46.26,184170.0,44.629,44.6386,44.3977,44.5712,184170.0
2020-10-02 15:30:00,46.26,46.4,46.12,46.15,714262.0,44.5712,44.706,44.4363,44.4652,714262.0
2020-10-05 09:30:00,46.09,46.28,45.52,45.61,334392.0,44.4074,44.5904,43.8582,43.9449,334392.0
2020-10-05 10:00:00,45.61,45.87,45.49,45.64,235191.0,43.9449,44.1954,43.8293,43.9738,235191.0
2020-10-05 10:30:00,45.65,45.68,45.21,45.31,351117.0,43.9834,44.0123,43.5595,43.6558,351117.0
2020-10-05 11:00:00,45.32,45.54,45.22,45.42,631168.0,43.6655,43.8774,43.5691,43.7618,631168.0
2020-10-05 11:30:00,45.42,45.42,45.07,45.19,339130.0,43.7618,43.7618,43.4246,43.5402,339130.0
2020-10-05 12:00:00,45.17,45.32,45.12,45.18,143890.0,43.5209,43.6655,43.4728,43.5306,143890.0
2020-10-05 12:30:00,45.18,45.28,45.13,45.23,235983.0,43.5306,43.6269,43.4824,43.5788,235983.0
2020-10-05 13:00:00,45.23,45.24,45.0,45.11,229100.0,43.5788,43.5884,43.3572,43.4631,229100.0
2020-10-05 13:30:00,45.1,45.36,44.95,45.27,805227.0,43.4535,43.704,43.309,43.6173,805227.0
2020-10-05 14:00:00,45.28,45.6,45.21,45.55,572488.0,43.6269,43.9353,43.5595,43.8871,572488.0
2020-10-05 14:30:00,45.55,45.68,45.32,45.64,330573.0,43.8871,44.0123,43.6655,43.9738,330573.0
2020-10-05 15:00:00,45.64,46.04,45.58,46.03,393147.0,43.9738,44.3592,43.916,44.3496,393147.0
2020-10-05 15:30:00,46.02,46.24,45.99,46.2,692372.0,44.3399,44.5519,44.311,44.5133,692372.0
2020-10-06 09:30:00,46.64,47.27,46.45,46.67,327749.0,44.9373,45.5443,44.7542,44.9662,327749.0
2020-10-06 10:00:00,46.67,47.46,46.67,47.43,252999.0,44.9662,45.7273,44.9662,45.6984,252999.0
2020-10-06 10:30:00,47.45,47.73,47.41,47.59,333743.0,45.7177,45.9875,45.6792,45.8526,333743.0
2020-10-06 11:00:00,47.57,47.64,47.23,47.27,197714.0,45.8333,45.9008,45.5057,45.5443,197714.0
2020-10-06 11:30:00,47.28,47.51,47.25,47.29,146835.0,45.5539,45.7755,45.525,45.5636,146835.0
2020-10-06 12:00:00,47.31,47.38,47.16,47.21,94695.0,45.5828,45.6503,45.4383,45.4865,94695.0
2020-10-06 12:30:00,47.21,47.41,47.14,47.38,200617.0,45.4865,45.6792,45.419,45.6503,200617.0
2020-10-06 13:00:00,47.38,47.61,47.34,47.35,161014.0,45.6503,45.8719,45.6117,45.6214,161014.0
2020-10-06 13:30:00,47.36,47.39,47.18,47.25,114942.0,45.631,45.6599,45.4576,45.525,114942.0
2020-10-06 14:00:00,47.25,47.81,47.21,47.78,274087.0,45.525,46.0646,45.4865,46.0357,274087.0
2020-10-06 14:30:00,47.79,48.05,47.0,47.18,548713.0,46.0453,46.2958,45.2841,45.4576,548713.0
2020-10-06 15:00:00,47.18,47.25,46.5,46.76,554839.0,45.4576,45.525,44.8024,45.0529,554839.0
2020-10-06 15:30:00,46.75,46.8,46.29,46.39,773751.0,45.0433,45.0914,44.6001,44.6964,773751.0
2020-10-07 09:30:00,46.96,47.1,46.5,46.64,486205.0,45.2456,45.3805,44.8024,44.9373,486205.0
2020-10-07 10:00:00,46.63,46.64,46.17,46.39,212477.0,44.9276,44.9373,44.4844,44.6964,212477.0
2020-10-07 10:30:00,46.36,46.48,46.11,46.13,180687.0,44.6675,44.7831,44.4266,44.4459,180687.0
2020-10-07 11:00:00,46.11,46.75,46.11,46.7,278681.0,44.4266,45.0433,44.4266,44.9951,278681.0
2020-10-07 11:30:00,46.68,46.9,46.56,46.78,198160.0,44.9758,45.1878,44.8602,45.0722,198160.0
2020-10-07 12:00:00,46.79,46.83,46.5,46.57,101311.0,45.0818,45.1203,44.8024,44.8698,101311.0
2020-10-07 12:30:00,46.58,46.63,46.42,46.53,73116.0,44.8795,44.9276,44.7253,44.8313,73116.0
2020-10-07 13:00:00,46.52,46.71,46.42,46.46,104231.0,44.8217,45.0047,44.7253,44.7639,104231.0
2020-10-07 13:30:00,46.47,46.65,46.42,46.54,113942.0,44.7735,44.9469,44.7253,44.8409,113942.0
2020-10-07 14:00:00,46.53,46.62,46.4,46.53,104502.0,44.8313,44.918,44.706,44.8313,104502.0
2020-10-07 14:30:00,46.53,46.61,46.52,46.55,88090.0,44.8313,44.9084,44.8217,44.8506,88090.0
2020-10-07 15:00:00,46.54,46.65,46.48,46.57,158857.0,44.8409,44.9469,44.7831,44.8698,158857.0
2020-10-07 15:30:00,46.57,46.58,46.15,46.15,540198.0,44.8698,44.8795,44.4652,44.4652,540198.0
2020-10-08 09:30:00,46.4,46.66,46.02,46.28,434622.0,44.706,44.9566,44.3399,44.5904,434622.0
2020-10-08 10:00:00,46.29,46.33,46.09,46.13,170959.0,44.6001,44.6386,44.4074,44.4459,170959.0
2020-10-08 10:30:00,46.13,46.41,46.01,46.3,233770.0,44.4459,44.7157,44.3303,44.6097,233770.0
2020-10-08 11:00:00,46.3,46.44,46.13,46.14,127242.0,44.6097,44.7446,44.4459,44.4555,127242.0
2020-10-08 11:30:00,46.14,46.22,45.93,46.07,180923.0,44.4555,44.5326,44.2532,44.3881,180923.0
2020-10-08 12:00:00,46.07,46.22,46.0,46.2,125444.0,44.3881,44.5326,44.3206,44.5133,125444.0
2020-10-08 12:30:00,46.2,46.42,46.19,46.36,129776.0,44.5133,44.7253,44.5037,44.6675,129776.0
2020-10-08 13:00:00,46.36,46.37,46.11,46.17,85191.0,44.6675,44.6771,44.4266,44.4844,85191.0
2020-10-08 13:30:00,46.17,46.27,46.12,46.16,157650.0,44.4844,44.5808,44.4363,44.4748,157650.0
2020-10-08 14:00:00,46.16,46.3,46.16,46.26,104917.0,44.4748,44.6097,44.4748,44.5712,104917.0
2020-10-08 14:30:00,46.27,46.28,46.17,46.21,173411.0,44.5808,44.5904,44.4844,44.523,173411.0
2020-10-08 15:00:00,46.21,46.25,46.11,46.17,258307.0,44.523,44.5615,44.4266,44.4844,258307.0
2020-10-08 15:30:00,46.17,46.19,45.95,46.11,1008836.0,44.4844,44.5037,44.2725,44.4266,1008836.0
2020-10-09 09:30:00,46.18,46.38,45.59,45.61,503825.0,44.4941,44.6868,43.9256,43.9449,503825.0
2020-10-09 10:00:00,45.64,45.83,45.23,45.25,325069.0,43.9738,44.1569,43.5788,43.598,325069.0
2020-10-09 10:30:00,45.25,45.36,45.12,45.29,304728.0,43.598,43.704,43.4728,43.6366,304728.0
2020-10-09 11:00:00,45.29,45.43,45.26,45.37,295164.0,43.6366,43.7715,43.6077,43.7136,295164.0
2020-10-09 11:30:00,45.36,45.37,45.12,45.3,380776.0,43.704,43.7136,43.4728,43.6462,380776.0
2020-10-09 12:00:00,45.31,45.52,45.17,45.18,281292.0,43.6558,43.8582,43.5209,43.5306,281292.0
2020-10-09 12:30:00,45.19,45.39,45.18,45.33,309593.0,43.5402,43.7329,43.5306,43.6751,309593.0
2020-10-09 13:00:00,45.33,45.35,45.18,45.25,238862.0,43.6751,43.6944,43.5306,43.598,238862.0
2020-10-09 13:30:00,45.25,45.39,45.18,45.25,442168.0,43.598,43.7329,43.5306,43.598,442168.0
2020-10-09 14:00:00,45.25,45.42,45.21,45.22,355698.0,43.598,43.7618,43.5595,43.5691,355698.0
2020-10-09 14:30:00,45.22,45.3,45.18,45.23,303061.0,43.5691,43.6462,43.5306,43.5788,303061.0
2020-10-09 15:00:00,45.23,45.36,45.1,45.34,642630.0,43.5788,43.704,43.4535,43.6847,642630.0
2020-10-09 15:30:00,45.33,45.74,45.18,45.72,1586148.0,43.6751,44.0701,43.5306,44.0509,1586148.0
2020-10-12 09:30:00,45.65,46.49,45.61,46.16,496648.0,43.9834,44.7928,43.9449,44.4748,496648.0
2020-10-12 10:00:00,46.16,46.49,45.98,46.24,411344.0,44.4748,44.7928,44.3014,44.5519,411344.0
2020-10-12 10:30:00,46.25,46.25,45.91,46.0,279232.0,44.5615,44.5615,44.2339,44.3206,279232.0
2020-10-12 11:00:00,46.03,46.12,45.97,46.06,173979.0,44.3496,44.4363,44.2917,44.3785,173979.0
2020-10-12 11:30:00,46.07,46.23,46.05,46.1,152654.0,44.3881,44.5423,44.3688,44.417,152654.0
2020-10-12 12:00:00,46.11,46.47,46.1,46.21,333321.0,44.4266,44.7735,44.417,44.523,333321.0
2020-10-12 12:30:00,46.23,46.25,46.03,46.19,138532.0,44.5423,44.5615,44.3496,44.5037,138532.0
2020-10-12 13:00:00,46.19,46.26,46.03,46.23,106651.0,44.5037,44.5712,44.3496,44.5423,106651.0
2020-10-12 13:30:00,46.23,46.31,46.08,46.23,164806.0,44.5423,44.6193,44.3977,44.5423,164806.0
2020-10-12 14:00:00,46.24,46.25,46.07,46.08,177389.0,44.5519,44.5615,44.3881,44.3977,177389.0
2020-10-12 14:30:00,46.08,46.23,46.05,46.2,224895.0,44.3977,44.5423,44.3688,44.5133,224895.0
2020-10-12 15:00:00,46.21,46.23,46.09,46.16,211898.0,44.523,44.5423,44.4074,44.4748,211898.0
2020-10-12 15:30:00,46.16,46.19,46.01,46.16,557595.0,44.4748,44.5037,44.3303,44.4748,557595.0
2020-10-13 09:30:00,45.52,45.52,44.08,44.64,997160.0,43.8582,43.8582,42.4707,43.0103,997160.0
2020-10-13 10:00:00,44.69,45.81,44.64,45.63,727302.0,43.0585,44.1376,43.0103,43.9642,727302.0
2020-10-13 10:30:00,45.63,45.84,45.5,45.63,189018.0,43.9642,44.1665,43.8389,43.9642,189018.0
2020-10-13 11:00:00,45.62,45.88,45.58,45.65,134135.0,43.9545,44.205,43.916,43.9834,134135.0
2020-10-13 11:30:00,45.65,45.72,45.56,45.62,141171.0,43.9834,44.0509,43.8967,43.9545,141171.0
2020-10-13 12:00:00,45.62,45.63,45.3,45.31,134178.0,43.9545,43.9642,43.6462,43.6558,134178.0
2020-10-13 12:30:00,45.3,45.62,45.19,45.53,153912.0,43.6462,43.9545,43.5402,43.8678,153912.0
2020-10-13 13:00:00,45.51,45.54,45.31,45.38,86014.0,43.8485,43.8774,43.6558,43.7233,86014.0
2020-10-13 13:30:00,45.37,45.43,45.15,45.16,102366.0,43.7136,43.7715,43.5017,43.5113,102366.0
2020-10-13 14:00:00,45.16,45.35,45.12,45.14,94076.0,43.5113,43.6944,43.4728,43.492,94076.0
2020-10-13 14:30:00,45.13,45.13,44.87,44.94,179555.0,43.4824,43.4824,43.2319,43.2993,179555.0
2020-10-13 15:00:00,44.93,44.99,44.78,44.79,343789.0,43.2897,43.3475,43.1452,43.1548,343789.0
2020-10-13 15:30:00,44.79,44.95,44.75,44.82,934795.0,43.1548,43.309,43.1163,43.1837,934795.0
2020-10-14 09:30:00,44.92,45.6,44.85,45.27,419633.0,43.2801,43.9353,43.2126,43.6173,419633.0
2020-10-14 10:00:00,45.27,45.39,44.84,44.96,352314.0,43.6173,43.7329,43.203,43.3186,352314.0
2020-10-14 10:30:00,44.97,45.13,44.94,44.96,275940.0,43.3283,43.4824,43.2993,43.3186,275940.0
2020-10-14 11:00:00,44.97,45.18,44.9,45.18,239211.0,43.3283,43.5306,43.2608,43.5306,239211.0
2020-10-14 11:30:00,45.18,45.33,44.95,44.98,206105.0,43.5306,43.6751,43.309,43.3379,206105.0
2020-10-14 12:00:00,44.99,45.2,44.99,45.07,154369.0,43.3475,43.5499,43.3475,43.4246,154369.0
2020-10-14 12:30:00,45.07,45.26,45.01,45.2,163839.0,43.4246,43.6077,43.3668,43.5499,163839.0
2020-10-14 13:00:00,45.19,45.27,45.01,45.01,103332.0,43.5402,43.6173,43.3668,43.3668,103332.0
2020-10-14 13:30:00,45.01,45.06,44.93,45.06,129271.0,43.3668,43.415,43.2897,43.415,129271.0
2020-10-14 14:00:00,45.05,45.11,44.98,45.03,176481.0,43.4053,43.4631,43.3379,43.3861,176481.0
2020-10-14 14:30:00,45.02,45.09,44.98,45.03,103694.0,43.3764,43.4439,43.3379,43.3861,103694.0
2020-10-14 15:00:00,45.03,45.23,44.99,45.09,183357.0,43.3861,43.5788,43.3475,43.4439,183357.0
2020-10-14 15:30:00,45.09,45.18,44.94,44.98,456164.0,43.4439,43.5306,43.2993,43.3379,456164.0
2020-10-15 09:30:00,44.5,45.11,44.36,45.1,503505.0,42.8754,43.4631,42.7405,43.4535,503505.0
2020-10-15 10:00:00,45.1,45.24,44.82,44.84,235265.0,43.4535,43.5884,43.1837,43.203,235265.0
2020-10-15 10:30:00,44.84,45.0,44.78,44.96,337604.0,43.203,43.3572,43.1452,43.3186,337604.0
2020-10-15 11:00:00,44.97,45.06,44.85,44.93,164785.0,43.3283,43.415,43.2126,43.2897,164785.0
2020-10-15 11:30:00,44.94,45.26,44.94,45.16,404184.0,43.2993,43.6077,43.2993,43.5113,404184.0
2020-10-15 12:00:00,45.16,45.28,45.01,45.14,136690.0,43.5113,43.6269,43.3668,43.492,136690.0
2020-10-15 12:30:00,45.14,45.38,45.13,45.22,510309.0,43.492,43.7233,43.4824,43.5691,510309.0
2020-10-15 13:00:00,45.25,45.49,45.11,45.48,141884.0,43.598,43.8293,43.4631,43.8196,141884.0
2020-10-15 13:30:00,45.48,45.49,45.22,45.34,113045.0,43.8196,43.8293,43.5691,43.6847,113045.0
2020-10-15 14:00:00,45.34,45.64,45.32,45.54,193597.0,43.6847,43.9738,43.6655,43.8774,193597.0
2020-10-15 14:30:00,45.53,45.54,45.35,45.46,217240.0,43.8678,43.8774,43.6944,43.8004,217240.0
2020-10-15 15:00:00,45.45,45.77,45.44,45.74,182045.0,43.7907,44.099,43.7811,44.0701,182045.0
2020-10-15 15:30:00,45.75,45.78,45.59,45.74,568274.0,44.0798,44.1087,43.9256,44.0701,568274.0
2020-10-16 09:30:00,45.81,46.24,45.13,45.24,370553.0,44.1376,44.5519,43.4824,43.5884,370553.0
2020-10-16 10:00:00,45.27,45.32,45.0,45.21,161794.0,43.6173,43.6655,43.3572,43.5595,161794.0
2020-10-16 10:30:00,45.24,45.26,45.07,45.19,171891.0,43.5884,43.6077,43.4246,43.5402,171891.0
2020-10-16 11:00:00,45.19,45.32,45.13,45.28,218161.0,43.5402,43.6655,43.4824,43.6269,218161.0
2020-10-16 11:30:00,45.28,45.58,45.24,45.44,149070.0,43.6269,43.916,43.5884,43.7811,149070.0
2020-10-16 12:00:00,45.42,45.54,45.35,45.5,122352.0,43.7618,43.8774,43.6944,43.8389,122352.0
2020-10-16 12:30:00,45.5,45.56,45.31,45.45,112991.0,43.8389,43.8967,43.6558,43.7907,112991.0
2020-10-16 13:00:00,45.46,45.55,45.42,45.52,79647.0,43.8004,43.8871,43.7618,43.8582,79647.0
2020-10-16 13:30:00,45.51,45.52,45.45,45.47,87233.0,43.8485,43.8582,43.7907,43.81,87233.0
2020-10-16 14:00:00,45.48,45.64,45.46,45.62,108286.0,43.8196,43.9738,43.8004,43.9545,108286.0
2020-10-16 14:30:00,45.62,45.69,45.61,45.65,96454.0,43.9545,44.022,43.9449,43.9834,96454.0
2020-10-16 15:00:00,45.65,45.65,45.42,45.43,115008.0,43.9834,43.9834,43.7618,43.7715,115008.0
2020-10-16 15:30:00,45.42,45.45,45.24,45.37,491770.0,43.7618,43.7907,43.5884,43.7136,491770.0
2020-10-19 09:30:00,45.25,46.04,45.05,45.82,527843.0,43.598,44.3592,43.4053,44.1472,527843.0
2020-10-19 10:00:00,45.83,46.2,45.72,46.2,367713.0,44.1569,44.5133,44.0509,44.5133,367713.0
2020-10-19 10:30:00,46.19,46.28,45.85,46.01,370978.0,44.5037,44.5904,44.1761,44.3303,370978.0
2020-10-19 11:00:00,46.02,46.05,45.83,45.88,234498.0,44.3399,44.3688,44.1569,44.205,234498.0
2020-10-19 11:30:00,45.87,45.93,45.69,45.75,148953.0,44.1954,44.2532,44.022,44.0798,148953.0
2020-10-19 12:00:00,45.75,45.8,45.49,45.56,266211.0,44.0798,44.128,43.8293,43.8967,266211.0
2020-10-19 12:30:00,45.56,45.68,45.5,45.64,212820.0,43.8967,44.0123,43.8389,43.9738,212820.0
2020-10-19 13:00:00,45.64,45.7,45.61,45.65,135513.0,43.9738,44.0316,43.9449,43.9834,135513.0
2020-10-19 13:30:00,45.65,45.69,45.5,45.59,197616.0,43.9834,44.022,43.8389,43.9256,197616.0
2020-10-19 14:00:00,45.57,45.67,45.45,45.54,234308.0,43.9063,44.0027,43.7907,43.8774,234308.0
2020-10-19 14:30:00,45.55,45.57,45.13,45.15,300936.0,43.8871,43.9063,43.4824,43.5017,300936.0
2020-10-19 15:00:00,45.15,45.16,44.85,45.06,436407.0,43.5017,43.5113,43.2126,43.415,436407.0
2020-10-19 15:30:00,45.05,45.08,44.86,44.96,1099512.0,43.4053,43.4342,43.2223,43.3186,1099512.0
2020-10-20 09:30:00,45.03,46.07,44.86,45.77,460536.0,43.3861,44.3881,43.2223,44.099,460536.0
2020-10-20 10:00:00,45.79,45.85,45.56,45.75,181240.0,44.1183,44.1761,43.8967,44.0798,181240.0
2020-10-20 10:30:00,45.75,46.19,45.7,46.1,180079.0,44.0798,44.5037,44.0316,44.417,180079.0
2020-10-20 11:00:00,46.06,46.26,45.82,46.24,130605.0,44.3785,44.5712,44.1472,44.5519,130605.0
2020-10-20 11:30:00,46.24,46.34,46.11,46.25,137042.0,44.5519,44.6482,44.4266,44.5615,137042.0
2020-10-20 12:00:00,46.24,46.32,45.98,46.04,147759.0,44.5519,44.629,44.3014,44.3592,147759.0
2020-10-20 12:30:00,46.06,46.3,46.01,46.3,209261.0,44.3785,44.6097,44.3303,44.6097,209261.0
2020-10-20 13:00:00,46.31,46.33,46.1,46.14,136134.0,44.6193,44.6386,44.417,44.4555,136134.0
2020-10-20 13:30:00,46.13,46.17,46.0,46.02,240843.0,44.4459,44.4844,44.3206,44.3399,240843.0
2020-10-20 14:00:00,46.02,46.22,46.0,46.16,119247.0,44.3399,44.5326,44.3206,44.4748,119247.0
2020-10-20 14:30:00,46.15,46.43,46.11,46.16,322290.0,44.4652,44.735,44.4266,44.4748,322290.0
2020-10-20 15:00:00,46.17,46.24,45.82,46.11,160943.0,44.4844,44.5519,44.1472,44.4266,160943.0
2020-10-20 15:30:00,46.11,46.48,46.1,46.2,1053236.0,44.4266,44.7831,44.417,44.5133,1053236.0
2020-10-21 09:30:00,45.88,46.47,45.7,45.95,290609.0,44.205,44.7735,44.0316,44.2725,290609.0
2020-10-21 10:00:00,45.9,46.28,45.84,45.93,162735.0,44.2243,44.5904,44.1665,44.2532,162735.0
2020-10-21 10:30:00,45.93,46.26,45.93,45.94,111614.0,44.2532,44.5712,44.2532,44.2628,111614.0
2020-10-21 11:00:00,45.94,46.04,45.66,45.96,176312.0,44.2628,44.3592,43.9931,44.2821,176312.0
2020-10-21 11:30:00,45.96,46.16,45.96,46.03,161420.0,44.2821,44.4748,44.2821,44.3496,161420.0
2020-10-21 12:00:00,46.03,46.24,45.92,46.15,104726.0,44.3496,44.5519,44.2436,44.4652,104726.0
2020-10-21 12:30:00,46.17,46.2,46.01,46.13,149142.0,44.4844,44.5133,44.3303,44.4459,149142.0
2020-10-21 13:00:00,46.13,46.23,46.06,46.18,103652.0,44.4459,44.5423,44.3785,44.4941,103652.0
2020-10-21 13:30:00,46.18,46.37,46.12,46.18,169974.0,44.4941,44.6771,44.4363,44.4941,169974.0
2020-10-21 14:00:00,46.19,46.33,46.16,46.23,149217.0,44.5037,44.6386,44.4748,44.5423,149217.0
2020-10-21 14:30:00,46.24,46.38,46.18,46.32,194523.0,44.5519,44.6868,44.4941,44.629,194523.0
2020-10-21 15:00:00,46.34,46.35,46.1,46.21,248639.0,44.6482,44.6579,44.417,44.523,248639.0
2020-10-21 15:30:00,46.21,46.28,45.95,45.95,665061.0,44.523,44.5904,44.2725,44.2725,665061.0
2020-10-22 09:30:00,49.19,49.75,48.22,49.05,2495100.0,47.3942,47.9337,46.4596,47.2593,2495100.0
2020-10-22 10:00:00,49.05,49.72,49.02,49.62,1273224.0,47.2593,47.9048,47.2304,47.8085,1273224.0
2020-10-22 10:30:00,49.61,49.68,48.83,49.64,757901.0,47.7989,47.8663,47.0473,47.8278,757901.0
2020-10-22 11:00:00,49.64,50.25,49.06,49.27,1182466.0,47.8278,48.4155,47.2689,47.4713,1182466.0
2020-10-22 11:30:00,49.23,49.27,48.7,48.77,551859.0,47.4327,47.4713,46.9221,46.9895,551859.0
2020-10-22 12:00:00,48.79,49.18,48.71,49.17,591171.0,47.0088,47.3846,46.9317,47.3749,591171.0
2020-10-22 12:30:00,49.17,49.56,49.02,49.35,341555.0,47.3749,47.7507,47.2304,47.5483,341555.0
2020-10-22 13:00:00,49.34,49.7,49.23,49.46,351293.0,47.5387,47.8856,47.4327,47.6543,351293.0
2020-10-22 13:30:00,49.47,49.61,49.38,49.51,273868.0,47.664,47.7989,47.5773,47.7025,273868.0
2020-10-22 14:00:00,49.51,49.63,49.38,49.56,329777.0,47.7025,47.8181,47.5773,47.7507,329777.0
2020-10-22 14:30:00,49.56,49.64,49.32,49.41,270562.0,47.7507,47.8278,47.5194,47.6062,270562.0
2020-10-22 15:00:00,49.42,49.83,49.4,49.82,868445.0,47.6158,48.0108,47.5965,48.0012,868445.0
2020-10-22 15:30:00,49.82,50.05,49.73,49.82,1561922.0,48.0012,48.2228,47.9145,48.0012,1561922.0
2020-10-23 09:30:00,49.8,50.21,49.59,50.2,703793.0,47.9819,48.377,47.7796,48.3673,703793.0
2020-10-23 10:00:00,50.2,50.8,50.2,50.78,496608.0,48.3673,48.9454,48.3673,48.9261,496608.0
2020-10-23 10:30:00,50.79,50.98,50.53,50.9,786132.0,48.9358,49.1188,48.6853,49.0418,786132.0
2020-10-23 11:00:00,50.9,50.95,50.19,50.32,646910.0,49.0418,49.0899,48.3577,48.4829,646910.0
2020-10-23 11:30:00,50.29,50.47,50.06,50.13,294269.0,48.454,48.6275,48.2324,48.2999,294269.0
2020-10-23 12:00:00,50.13,50.16,49.73,49.84,387636.0,48.2999,48.3288,47.9145,48.0205,387636.0
2020-10-23 12:30:00,49.85,50.13,49.81,50.1,153195.0,48.0301,48.2999,47.9916,48.271,153195.0
2020-10-23 13:00:00,50.1,50.26,50.09,50.24,219000.0,48.271,48.4251,48.2613,48.4059,219000.0
2020-10-23 13:30:00,50.25,50.62,50.18,50.59,188783.0,48.4155,48.772,48.348,48.7431,188783.0
2020-10-23 14:00:00,50.59,50.7,50.33,50.43,433418.0,48.7431,48.8491,48.4926,48.5889,433418.0
2020-10-23 14:30:00,50.43,50.59,50.41,50.57,196880.0,48.5889,48.7431,48.5696,48.7238,196880.0
2020-10-23 15:00:00,50.57,50.65,50.44,50.49,272588.0,48.7238,48.8009,48.5986,48.6467,272588.0
2020-10-23 15:30:00,50.49,50.76,50.44,50.69,604456.0,48.6467,48.9069,48.5986,48.8394,604456.0
2020-10-26 09:30:00,49.95,50.33,49.32,50.21,588421.0,48.1264,48.4926,47.5194,48.377,588421.0
2020-10-26 10:00:00,50.2,50.26,49.68,49.8,257312.0,48.3673,48.4251,47.8663,47.9819,257312.0
2020-10-26 10:30:00,49.78,49.84,49.2,49.27,253456.0,47.9626,48.0205,47.4038,47.4713,253456.0
2020-10-26 11:00:00,49.25,49.48,49.07,49.17,309040.0,47.452,47.6736,47.2786,47.3749,309040.0
2020-10-26 11:30:00,49.2,49.2,48.82,49.02,284331.0,47.4038,47.4038,47.0377,47.2304,284331.0
2020-10-26 12:00:00,49.03,49.3,48.95,49.2,137985.0,47.24,47.5002,47.163,47.4038,137985.0
2020-10-26 12:30:00,49.19,49.27,49.05,49.15,138829.0,47.3942,47.4713,47.2593,47.3556,138829.0
2020-10-26 13:00:00,49.15,49.19,48.81,48.85,122000.0,47.3556,47.3942,47.0281,47.0666,122000.0
2020-10-26 13:30:00,48.85,49.21,48.79,49.2,140691.0,47.0666,47.4135,47.0088,47.4038,140691.0
2020-10-26 14:00:00,49.2,49.41,49.13,49.37,140492.0,47.4038,47.6062,47.3364,47.5676,140492.0
2020-10-26 14:30:00,49.37,49.44,49.2,49.38,130088.0,47.5676,47.6351,47.4038,47.5773,130088.0
2020-10-26 15:00:00,49.38,49.44,49.06,49.13,193001.0,47.5773,47.6351,47.2689,47.3364,193001.0
2020-10-26 15:30:00,49.15,49.23,48.86,49.13,643474.0,47.3556,47.4327,47.0762,47.3364,643474.0
2020-10-27 09:30:00,49.81,50.45,48.93,49.15,988695.0,47.9916,48.6082,47.1437,47.3556,988695.0
2020-10-27 10:00:00,49.15,49.53,48.82,49.04,432804.0,47.3556,47.7218,47.0377,47.2497,432804.0
2020-10-27 10:30:00,49.06,49.48,49.06,49.25,541855.0,47.2689,47.6736,47.2689,47.452,541855.0
2020-10-27 11:00:00,49.26,49.32,48.47,48.49,362308.0,47.4616,47.5194,46.7005,46.7197,362308.0
2020-10-27 11:30:00,48.48,48.68,48.4,48.64,319239.0,46.7101,46.9028,46.633,46.8643,319239.0
2020-10-27 12:00:00,48.64,48.71,48.41,48.41,213198.0,46.8643,46.9317,46.6427,46.6427,213198.0
2020-10-27 12:30:00,48.42,48.55,48.06,48.11,350768.0,46.6523,46.7776,46.3054,46.3536,350768.0
2020-10-27 13:00:00,48.1,48.32,47.97,48.3,245475.0,46.344,46.556,46.2187,46.5367,245475.0
2020-10-27 13:30:00,48.29,48.4,48.17,48.34,271945.0,46.527,46.633,46.4114,46.5752,271945.0
2020-10-27 14:00:00,48.34,48.46,48.26,48.45,299002.0,46.5752,46.6908,46.4981,46.6812,299002.0
2020-10-27 14:30:00,48.45,48.65,48.38,48.44,242920.0,46.6812,46.8739,46.6138,46.6716,242920.0
2020-10-27 15:00:00,48.43,48.48,48.23,48.26,251358.0,46.6619,46.7101,46.4692,46.4981,251358.0
2020-10-27 15:30:00,48.27,48.39,48.23,48.29,600742.0,46.5078,46.6234,46.4692,46.527,600742.0
2020-10-28 09:30:00,46.98,47.76,46.75,47.44,459366.0,45.2649,46.0164,45.0433,45.7081,459366.0
2020-10-28 10:00:00,47.43,47.5,46.95,47.0,320087.0,45.6984,45.7659,45.236,45.2841,320087.0
2020-10-28 10:30:00,46.99,47.03,46.44,46.52,358684.0,45.2745,45.313,44.7446,44.8217,358684.0
2020-10-28 11:00:00,46.51,46.79,46.44,46.72,197931.0,44.812,45.0818,44.7446,45.0144,197931.0
2020-10-28 11:30:00,46.71,47.45,46.48,47.44,348622.0,45.0047,45.7177,44.7831,45.7081,348622.0
2020-10-28 12:00:00,47.43,47.86,47.42,47.68,439710.0,45.6984,46.1127,45.6888,45.9393,439710.0
2020-10-28 12:30:00,47.69,47.73,47.35,47.5,279813.0,45.949,45.9875,45.6214,45.7659,279813.0
2020-10-28 13:00:00,47.5,47.54,47.24,47.5,245849.0,45.7659,45.8044,45.5154,45.7659,245849.0
2020-10-28 13:30:00,47.51,47.71,47.45,47.66,215509.0,45.7755,45.9682,45.7177,45.92,215509.0
2020-10-28 14:00:00,47.63,47.82,47.52,47.79,388518.0,45.8911,46.0742,45.7852,46.0453,388518.0
2020-10-28 14:30:00,47.78,47.82,47.39,47.47,346127.0,46.0357,46.0742,45.6599,45.737,346127.0
2020-10-28 15:00:00,47.47,47.52,47.34,47.44,205051.0,45.737,45.7852,45.6117,45.7081,205051.0
2020-10-28 15:30:00,47.45,47.58,46.84,46.87,809907.0,45.7177,45.843,45.13,45.1589,809907.0
2020-10-29 09:30:00,46.75,47.62,46.65,47.5,402843.0,45.0433,45.8815,44.9469,45.7659,402843.0
2020-10-29 10:00:00,47.55,47.83,47.24,47.77,325689.0,45.8141,46.0838,45.5154,46.026,325689.0
2020-10-29 10:30:00,47.78,48.28,47.71,47.86,301306.0,46.0357,46.5174,45.9682,46.1127,301306.0
2020-10-29 11:00:00,47.86,47.89,47.58,47.72,223817.0,46.1127,46.1416,45.843,45.9779,223817.0
2020-10-29 11:30:00,47.73,47.76,47.3,47.36,166875.0,45.9875,46.0164,45.5732,45.631,166875.0
2020-10-29 12:00:00,47.36,47.47,47.26,47.38,118752.0,45.631,45.737,45.5346,45.6503,118752.0
2020-10-29 12:30:00,47.4,47.64,47.29,47.37,168637.0,45.6695,45.9008,45.5636,45.6406,168637.0
2020-10-29 13:00:00,47.38,47.44,47.21,47.43,111562.0,45.6503,45.7081,45.4865,45.6984,111562.0
2020-10-29 13:30:00,47.42,47.8,47.41,47.77,156757.0,45.6888,46.0549,45.6792,46.026,156757.0
2020-10-29 14:00:00,47.77,48.24,47.77,48.22,251552.0,46.026,46.4789,46.026,46.4596,251552.0
2020-10-29 14:30:00,48.22,48.26,47.84,47.93,242594.0,46.4596,46.4981,46.0935,46.1802,242594.0
2020-10-29 15:00:00,47.94,48.01,47.68,47.94,216183.0,46.1898,46.2573,45.9393,46.1898,216183.0
2020-10-29 15:30:00,47.94,48.12,47.84,47.85,498939.0,46.1898,46.3633,46.0935,46.1031,498939.0
2020-10-30 09:30:00,47.19,47.82,47.19,47.73,184436.0,45.4672,46.0742,45.4672,45.9875,184436.0
2020-10-30 10:00:00,47.7,48.14,47.4,47.45,239418.0,45.9586,46.3825,45.6695,45.7177,239418.0
2020-10-30 10:30:00,47.42,47.5,46.96,46.96,248483.0,45.6888,45.7659,45.2456,45.2456,248483.0
2020-10-30 11:00:00,46.96,47.54,46.96,47.41,206009.0,45.2456,45.8044,45.2456,45.6792,206009.0
2020-10-30 11:30:00,47.39,48.23,47.38,48.22,421479.0,45.6599,46.4692,45.6503,46.4596,421479.0
2020-10-30 12:00:00,48.2,48.4,47.9,47.98,192223.0,46.4403,46.633,46.1513,46.2284,192223.0
2020-10-30 12:30:00,47.97,48.03,47.45,47.46,179839.0,46.2187,46.2765,45.7177,45.7273,179839.0
2020-10-30 13:00:00,47.47,47.58,47.26,47.33,311153.0,45.737,45.843,45.5346,45.6021,311153.0
2020-10-30 13:30:00,47.33,47.51,47.11,47.51,447877.0,45.6021,45.7755,45.3901,45.7755,447877.0
2020-10-30 14:00:00,47.5,48.15,47.46,47.7,380804.0,45.7659,46.3922,45.7273,45.9586,380804.0
2020-10-30 14:30:00,47.69,47.87,47.6,47.71,150005.0,45.949,46.1224,45.8622,45.9682,150005.0
2020-10-30 15:00:00,47.7,48.01,47.61,47.76,181782.0,45.9586,46.2573,45.8719,46.0164,181782.0
2020-10-30 15:30:00,47.76,48.08,47.57,48.08,574153.0,46.0164,46.3247,45.8333,46.3247,574153.0
2020-11-02 09:30:00,48.71,49.21,48.18,49.17,420867.0,46.9317,47.4135,46.4211,47.3749,420867.0
2020-11-02 10:00:00,49.17,49.65,49.17,49.18,389355.0,47.3749,47.8374,47.3749,47.3846,389355.0
2020-11-02 10:30:00,49.19,49.2,48.61,48.92,294111.0,47.3942,47.4038,46.8354,47.134,294111.0
2020-11-02 11:00:00,48.91,49.04,48.73,48.87,382415.0,47.1244,47.2497,46.951,47.0859,382415.0
2020-11-02 11:30:00,48.89,49.1,48.75,48.99,293542.0,47.1051,47.3075,46.9703,47.2015,293542.0
2020-11-02 12:00:00,48.99,49.31,48.98,49.29,167102.0,47.2015,47.5098,47.1919,47.4905,167102.0
2020-11-02 12:30:00,49.29,49.54,49.04,49.44,397768.0,47.4905,47.7314,47.2497,47.6351,397768.0
2020-11-02 13:00:00,49.43,49.45,48.97,49.03,211791.0,47.6254,47.6447,47.1822,47.24,211791.0
2020-11-02 13:30:00,49.02,49.21,48.91,48.93,145104.0,47.2304,47.4135,47.1244,47.1437,145104.0
2020-11-02 14:00:00,48.92,49.12,48.83,49.12,180839.0,47.134,47.3267,47.0473,47.3267,180839.0
2020-11-02 14:30:00,49.12,49.37,49.07,49.19,175003.0,47.3267,47.5676,47.2786,47.3942,175003.0
2020-11-02 15:00:00,49.18,49.31,49.05,49.21,314060.0,47.3846,47.5098,47.2593,47.4135,314060.0
2020-11-02 15:30:00,49.21,49.3,49.02,49.17,541887.0,47.4135,47.5002,47.2304,47.3749,541887.0
2020-11-03 09:30:00,49.64,50.14,49.47,49.92,331203.0,47.8278,48.3095,47.664,48.0975,331203.0
2020-11-03 10:00:00,49.96,49.97,49.1,49.48,458386.0,48.1361,48.1457,47.3075,47.6736,458386.0
2020-11-03 10:30:00,49.48,49.8,49.46,49.51,244689.0,47.6736,47.9819,47.6543,47.7025,244689.0
2020-11-03 11:00:00,49.51,49.89,49.34,49.35,298976.0,47.7025,48.0686,47.5387,47.5483,298976.0
2020-11-03 11:30:00,49.34,49.4,49.09,49.16,171335.0,47.5387,47.5965,47.2978,47.3653,171335.0
2020-11-03 12:00:00,49.16,49.32,49.11,49.19,114464.0,47.3653,47.5194,47.3171,47.3942,114464.0
2020-11-03 12:30:00,49.18,49.24,49.07,49.22,189457.0,47.3846,47.4424,47.2786,47.4231,189457.0
2020-11-03 13:00:00,49.22,49.27,49.05,49.11,169571.0,47.4231,47.4713,47.2593,47.3171,169571.0
2020-11-03 13:30:00,49.12,49.16,48.83,48.94,191052.0,47.3267,47.3653,47.0473,47.1533,191052.0
2020-11-03 14:00:00,48.91,49.09,48.88,48.91,142526.0,47.1244,47.2978,47.0955,47.1244,142526.0
2020-11-03 14:30:00,48.92,49.21,48.89,49.18,207860.0,47.134,47.4135,47.1051,47.3846,207860.0
2020-11-03 15:00:00,49.19,49.25,48.93,49.25,228483.0,47.3942,47.452,47.1437,47.452,228483.0
2020-11-03 15:30:00,49.25,49.42,49.01,49.02,621103.0,47.452,47.6158,47.2208,47.2304,621103.0
2020-11-04 09:30:00,48.9,50.13,48.45,50.1,374007.0,47.1148,48.2999,46.6812,48.271,374007.0
2020-11-04 10:00:00,50.06,50.63,49.82,50.35,485803.0,48.2324,48.7816,48.0012,48.5118,485803.0
2020-11-04 10:30:00,50.39,50.46,50.01,50.4,155434.0,48.5504,48.6178,48.1843,48.56,155434.0
2020-11-04 11:00:00,50.4,50.84,50.35,50.83,230052.0,48.56,48.984,48.5118,48.9743,230052.0
2020-11-04 11:30:00,50.84,51.11,50.79,51.02,228168.0,48.984,49.2441,48.9358,49.1574,228168.0
2020-11-04 12:00:00,51.0,51.02,50.47,50.64,288460.0,49.1381,49.1574,48.6275,48.7913,288460.0
2020-11-04 12:30:00,50.64,50.85,50.5,50.52,211535.0,48.7913,48.9936,48.6564,48.6756,211535.0
2020-11-04 13:00:00,50.53,50.55,50.09,50.1,202076.0,48.6853,48.7045,48.2613,48.271,202076.0
2020-11-04 13:30:00,50.12,50.37,50.09,50.29,117119.0,48.2902,48.5311,48.2613,48.454,117119.0
2020-11-04 14:00:00,50.3,50.48,50.11,50.22,164979.0,48.4637,48.6371,48.2806,48.3866,164979.0
2020-11-04 14:30:00,50.22,50.28,49.9,50.01,177240.0,48.3866,48.4444,48.0783,48.1843,177240.0
2020-11-04 15:00:00,50.01,50.05,49.8,49.9,138174.0,48.1843,48.2228,47.9819,48.0783,138174.0
2020-11-04 15:30:00,49.9,50.19,49.89,49.92,477705.0,48.0783,48.3577,48.0686,48.0975,477705.0
2020-11-05 09:30:00,50.08,51.69,49.94,51.48,934018.0,48.2517,49.8029,48.1168,49.6006,934018.0
2020-11-05 10:00:00,51.48,52.13,51.29,51.93,612091.0,49.6006,50.2269,49.4175,50.0342,612091.0
2020-11-05 10:30:00,51.86,52.25,51.8,52.25,756832.0,49.9667,50.3425,49.9089,50.3425,756832.0
2020-11-05 11:00:00,52.24,52.75,52.23,52.48,1532770.0,50.3328,50.8242,50.3232,50.5641,1532770.0
2020-11-05 11:30:00,52.49,52.67,52.25,52.29,612124.0,50.5737,50.7471,50.3425,50.381,612124.0
2020-11-05 12:00:00,52.29,52.35,52.0,52.03,283380.0,50.381,50.4388,50.1016,50.1305,283380.0
2020-11-05 12:30:00,52.06,52.25,52.0,52.25,148096.0,50.1594,50.3425,50.1016,50.3425,148096.0
2020-11-05 13:00:00,52.25,52.34,52.08,52.15,139894.0,50.3425,50.4292,50.1787,50.2461,139894.0
2020-11-05 13:30:00,52.16,52.4,52.11,52.37,157010.0,50.2558,50.487,50.2076,50.4581,157010.0
2020-11-05 14:00:00,52.37,52.49,52.27,52.35,196944.0,50.4581,50.5737,50.3617,50.4388,196944.0
2020-11-05 14:30:00,52.35,52.59,52.25,52.47,342813.0,50.4388,50.6701,50.3425,50.5544,342813.0
2020-11-05 15:00:00,52.46,52.5,52.28,52.29,405208.0,50.5448,50.5833,50.3714,50.381,405208.0
2020-11-05 15:30:00,52.3,52.8,52.2,52.6,1344932.0,50.3907,50.8724,50.2943,50.6797,1344932.0
2020-11-06 09:30:00,52.24,52.7,51.62,51.63,433780.0,50.3328,50.776,49.7355,49.7451,433780.0
2020-11-06 10:00:00,51.66,52.17,51.42,51.97,279711.0,49.774,50.2654,49.5428,50.0727,279711.0
2020-11-06 10:30:00,51.98,52.3,51.85,51.98,150814.0,50.0823,50.3907,49.9571,50.0823,150814.0
2020-11-06 11:00:00,51.97,52.54,51.96,52.52,284255.0,50.0727,50.6219,50.0631,50.6026,284255.0
2020-11-06 11:30:00,52.5,52.72,52.24,52.58,251194.0,50.5833,50.7953,50.3328,50.6604,251194.0
2020-11-06 12:00:00,52.54,52.83,52.52,52.78,316205.0,50.6219,50.9013,50.6026,50.8531,316205.0
2020-11-06 12:30:00,52.78,52.99,52.54,52.92,276319.0,50.8531,51.0555,50.6219,50.988,276319.0
2020-11-06 13:00:00,52.92,53.2,52.91,53.1,255490.0,50.988,51.2578,50.9784,51.1614,255490.0
2020-11-06 13:30:00,53.09,53.1,52.89,53.02,179006.0,51.1518,51.1614,50.9591,51.0844,179006.0
2020-11-06 14:00:00,53.03,53.06,52.83,52.9,219441.0,51.094,51.1229,50.9013,50.9687,219441.0
2020-11-06 14:30:00,52.91,53.13,52.82,53.12,205137.0,50.9784,51.1903,50.8917,51.1807,205137.0
2020-11-06 15:00:00,53.11,53.11,52.97,53.11,329776.0,51.1711,51.1711,51.0362,51.1711,329776.0
2020-11-06 15:30:00,53.11,53.25,52.97,52.98,766226.0,51.1711,51.306,51.0362,51.0458,766226.0
2020-11-09 09:30:00,59.91,60.88,55.83,57.26,4235293.0,57.7228,58.6574,53.7918,55.1696,4235293.0
2020-11-09 10:00:00,57.26,58.53,57.22,57.99,1441399.0,55.1696,56.3932,55.131,55.8729,1441399.0
2020-11-09 10:30:00,57.98,58.25,57.14,57.32,1060216.0,55.8633,56.1234,55.054,55.2274,1060216.0
2020-11-09 11:00:00,57.25,58.2,57.19,58.12,877313.0,55.1599,56.0753,55.1021,55.9982,877313.0
2020-11-09 11:30:00,58.1,59.16,58.08,59.08,814285.0,55.9789,57.0002,55.9596,56.9231,814285.0
2020-11-09 12:00:00,59.06,59.65,59.0,59.61,541648.0,56.9039,57.4723,56.846,57.4338,541648.0
2020-11-09 12:30:00,59.59,60.05,59.49,59.91,791409.0,57.4145,57.8577,57.3182,57.7228,791409.0
2020-11-09 13:00:00,59.94,60.0,58.82,59.04,534169.0,57.7517,57.8095,56.6726,56.8846,534169.0
2020-11-09 13:30:00,59.06,59.18,58.89,59.0,301222.0,56.9039,57.0195,56.7401,56.846,301222.0
2020-11-09 14:00:00,59.02,59.04,58.52,58.58,347886.0,56.8653,56.8846,56.3836,56.4414,347886.0
2020-11-09 14:30:00,58.54,58.55,57.88,58.18,381001.0,56.4028,56.4125,55.7669,56.056,381001.0
2020-11-09 15:00:00,58.17,58.51,58.02,58.03,375890.0,56.0464,56.3739,55.9018,55.9115,375890.0
2020-11-09 15:30:00,58.04,58.33,57.81,57.87,985813.0,55.9211,56.2005,55.6995,55.7573,985813.0
2020-11-10 09:30:00,58.35,59.4,57.07,57.51,1458446.0,56.2198,57.2314,54.9865,55.4104,1458446.0
2020-11-10 10:00:00,57.5,57.91,57.2,57.78,494514.0,55.4008,55.7958,55.1118,55.6706,494514.0
2020-11-10 10:30:00,57.79,57.85,57.21,57.56,409268.0,55.6802,55.738,55.1214,55.4586,409268.0
2020-11-10 11:00:00,57.55,58.19,57.52,58.08,358786.0,55.449,56.0656,55.4201,55.9596,358786.0
2020-11-10 11:30:00,58.06,58.57,58.03,58.53,394909.0,55.9404,56.4317,55.9115,56.3932,394909.0
2020-11-10 12:00:00,58.52,58.8,58.23,58.28,317109.0,56.3836,56.6534,56.1042,56.1523,317109.0
2020-11-10 12:30:00,58.28,58.46,58.07,58.33,249640.0,56.1523,56.3258,55.95,56.2005,249640.0
2020-11-10 13:00:00,58.33,58.35,57.97,58.01,228380.0,56.2005,56.2198,55.8537,55.8922,228380.0
2020-11-10 13:30:00,58.03,58.3,57.97,58.24,168225.0,55.9115,56.1716,55.8537,56.1138,168225.0
2020-11-10 14:00:00,58.23,58.49,58.11,58.43,192420.0,56.1042,56.3547,55.9885,56.2969,192420.0
2020-11-10 14:30:00,58.42,58.51,58.19,58.48,195282.0,56.2872,56.3739,56.0656,56.345,195282.0
2020-11-10 15:00:00,58.49,58.54,58.22,58.29,179621.0,56.3547,56.4028,56.0945,56.162,179621.0
2020-11-10 15:30:00,58.3,58.66,58.06,58.6,1124269.0,56.1716,56.5185,55.9404,56.4607,1124269.0
2020-11-11 09:30:00,58.91,58.91,58.05,58.15,424186.0,56.7593,56.7593,55.9307,56.0271,424186.0
2020-11-11 10:00:00,58.14,58.2,57.76,57.82,342709.0,56.0174,56.0753,55.6513,55.7091,342709.0
2020-11-11 10:30:00,57.83,57.86,57.26,57.3,1760909.0,55.7188,55.7477,55.1696,55.2081,1760909.0
2020-11-11 11:00:00,57.3,57.47,56.82,57.43,254341.0,55.2081,55.3719,54.7456,55.3334,254341.0
2020-11-11 11:30:00,57.43,57.66,57.38,57.57,217241.0,55.3334,55.555,55.2852,55.4683,217241.0
2020-11-11 12:00:00,57.57,57.78,57.47,57.48,166579.0,55.4683,55.6706,55.3719,55.3815,166579.0
2020-11-11 12:30:00,57.48,57.68,57.41,57.68,148745.0,55.3815,55.5742,55.3141,55.5742,148745.0
2020-11-11 13:00:00,57.68,57.8,57.59,57.65,190794.0,55.5742,55.6899,55.4875,55.5453,190794.0
2020-11-11 13:30:00,57.66,57.89,57.62,57.65,196375.0,55.555,55.7766,55.5164,55.5453,196375.0
2020-11-11 14:00:00,57.64,57.71,57.11,57.15,163977.0,55.5357,55.6031,55.025,55.0636,163977.0
2020-11-11 14:30:00,57.14,57.32,56.75,56.84,185789.0,55.054,55.2274,54.6782,54.7649,185789.0
2020-11-11 15:00:00,56.85,56.9,56.63,56.69,265348.0,54.7745,54.8227,54.5626,54.6204,265348.0
2020-11-11 15:30:00,56.69,57.14,56.61,56.96,790373.0,54.6204,55.054,54.5433,54.8805,790373.0
2020-11-12 09:30:00,55.64,56.1,55.15,55.48,592872.0,53.6087,54.0519,53.1366,53.4546,592872.0
2020-11-12 10:00:00,55.45,56.69,55.25,56.52,643477.0,53.4257,54.6204,53.233,54.4566,643477.0
2020-11-12 10:30:00,56.5,56.94,56.41,56.8,153053.0,54.4373,54.8613,54.3506,54.7264,153053.0
2020-11-12 11:00:00,56.8,56.96,56.3,56.52,183674.0,54.7264,54.8805,54.2446,54.4566,183674.0
2020-11-12 11:30:00,56.51,56.8,56.42,56.75,161645.0,54.447,54.7264,54.3602,54.6782,161645.0
2020-11-12 12:00:00,56.75,56.76,56.44,56.46,142806.0,54.6782,54.6878,54.3795,54.3988,142806.0
2020-11-12 12:30:00,56.46,56.52,55.9,56.0,184222.0,54.3988,54.4566,53.8592,53.9556,184222.0
2020-11-12 13:00:00,55.99,56.01,55.64,55.68,207462.0,53.9459,53.9652,53.6087,53.6473,207462.0
2020-11-12 13:30:00,55.63,56.31,55.6,56.11,207258.0,53.5991,54.2543,53.5702,54.0616,207258.0
2020-11-12 14:00:00,56.13,56.31,55.66,55.76,167777.0,54.0808,54.2543,53.628,53.7243,167777.0
2020-11-12 14:30:00,55.79,55.85,55.44,55.61,209792.0,53.7532,53.811,53.416,53.5798,209792.0
2020-11-12 15:00:00,55.61,55.62,55.19,55.29,265838.0,53.5798,53.5894,53.1751,53.2715,265838.0
2020-11-12 15:30:00,55.29,55.6,55.11,55.54,1240162.0,53.2715,53.5702,53.0981,53.5124,1240162.0
2020-11-13 09:30:00,55.77,56.51,55.28,56.38,483012.0,53.734,54.447,53.2619,54.3217,483012.0
2020-11-13 10:00:00,56.41,56.73,56.07,56.23,528382.0,54.3506,54.6589,54.023,54.1772,528382.0
2020-11-13 10:30:00,56.22,56.63,56.08,56.63,326604.0,54.1675,54.5626,54.0327,54.5626,326604.0
2020-11-13 11:00:00,56.64,56.98,56.64,56.89,239631.0,54.5722,54.8998,54.5722,54.8131,239631.0
2020-11-13 11:30:00,56.9,57.75,56.88,57.68,441509.0,54.8227,55.6417,54.8034,55.5742,441509.0
2020-11-13 12:00:00,57.67,57.86,57.34,57.47,380679.0,55.5646,55.7477,55.2467,55.3719,380679.0
2020-11-13 12:30:00,57.47,57.77,57.35,57.63,204848.0,55.3719,55.661,55.2563,55.5261,204848.0
2020-11-13 13:00:00,57.63,57.84,57.56,57.79,226393.0,55.5261,55.7284,55.4586,55.6802,226393.0
2020-11-13 13:30:00,57.8,58.0,57.73,57.93,167605.0,55.6899,55.8826,55.6224,55.8151,167605.0
2020-11-13 14:00:00,57.95,58.09,57.77,57.96,195073.0,55.8344,55.9693,55.661,55.844,195073.0
2020-11-13 14:30:00,57.96,58.14,57.9,58.11,157114.0,55.844,56.0174,55.7862,55.9885,157114.0
2020-11-13 15:00:00,58.11,58.23,57.88,58.02,220645.0,55.9885,56.1042,55.7669,55.9018,220645.0
2020-11-13 15:30:00,58.01,58.35,58.0,58.28,1015515.0,55.8922,56.2198,55.8826,56.1523,1015515.0
2020-11-16 09:30:00,59.98,60.2,58.14,58.44,1148708.0,57.7903,58.0022,56.0174,56.3065,1148708.0
2020-11-16 10:00:00,58.43,59.79,58.41,59.78,427486.0,56.2969,57.6072,56.2776,57.5976,427486.0
2020-11-16 10:30:00,59.79,60.01,59.44,59.64,589136.0,57.6072,57.8192,57.27,57.4627,589136.0
2020-11-16 11:00:00,59.63,59.82,59.41,59.46,356421.0,57.453,57.6361,57.2411,57.2893,356421.0
2020-11-16 11:30:00,59.46,59.46,59.12,59.37,209934.0,57.2893,57.2893,56.9617,57.2025,209934.0
2020-11-16 12:00:00,59.4,59.52,59.3,59.42,148067.0,57.2314,57.3471,57.1351,57.2507,148067.0
2020-11-16 12:30:00,59.42,59.49,59.27,59.28,148460.0,57.2507,57.3182,57.1062,57.1158,148460.0
2020-11-16 13:00:00,59.28,59.28,58.63,58.64,233946.0,57.1158,57.1158,56.4896,56.4992,233946.0
2020-11-16 13:30:00,58.64,58.77,58.36,58.59,156656.0,56.4992,56.6244,56.2294,56.451,156656.0
2020-11-16 14:00:00,58.56,58.69,58.46,58.62,78304.0,56.4221,56.5474,56.3258,56.4799,78304.0
2020-11-16 14:30:00,58.63,58.77,58.56,58.57,268879.0,56.4896,56.6244,56.4221,56.4317,268879.0
2020-11-16 15:00:00,58.59,58.61,58.39,58.45,314452.0,56.451,56.4703,56.2583,56.3161,314452.0
2020-11-16 15:30:00,58.44,58.51,58.18,58.38,963526.0,56.3065,56.3739,56.056,56.2487,963526.0
2020-11-17 09:30:00,57.63,57.81,56.8,57.28,361500.0,55.5261,55.6995,54.7264,55.1888,361500.0
2020-11-17 10:00:00,57.28,58.06,57.28,57.79,160837.0,55.1888,55.9404,55.1888,55.6802,160837.0
2020-11-17 10:30:00,57.8,58.0,57.61,57.96,176225.0,55.6899,55.8826,55.5068,55.844,176225.0
2020-11-17 11:00:00,57.95,57.95,57.68,57.88,156084.0,55.8344,55.8344,55.5742,55.7669,156084.0
2020-11-17 11:30:00,57.89,58.21,57.86,58.01,167088.0,55.7766,56.0849,55.7477,55.8922,167088.0
2020-11-17 12:00:00,58.03,58.28,57.92,58.27,111217.0,55.9115,56.1523,55.8055,56.1427,111217.0
2020-11-17 12:30:00,58.27,58.28,57.82,57.82,110820.0,56.1427,56.1523,55.7091,55.7091,110820.0
2020-11-17 13:00:00,57.82,57.9,57.55,57.75,234007.0,55.7091,55.7862,55.449,55.6417,234007.0
2020-11-17 13:30:00,57.77,57.8,57.57,57.64,145368.0,55.661,55.6899,55.4683,55.5357,145368.0
2020-11-17 14:00:00,57.65,57.85,57.62,57.75,135197.0,55.5453,55.738,55.5164,55.6417,135197.0
2020-11-17 14:30:00,57.75,57.84,57.51,57.52,131546.0,55.6417,55.7284,55.4104,55.4201,131546.0
2020-11-17 15:00:00,57.52,57.53,57.08,57.18,210454.0,55.4201,55.4297,54.9961,55.0925,210454.0
2020-11-17 15:30:00,57.18,57.52,57.16,57.52,563378.0,55.0925,55.4201,55.0732,55.4201,563378.0
2020-11-18 09:30:00,57.37,57.92,56.8,57.62,172705.0,55.2756,55.8055,54.7264,55.5164,172705.0
2020-11-18 10:00:00,57.6,58.1,57.57,58.1,139774.0,55.4972,55.9789,55.4683,55.9789,139774.0
2020-11-18 10:30:00,58.09,58.39,57.91,58.22,187502.0,55.9693,56.2583,55.7958,56.0945,187502.0
2020-11-18 11:00:00,58.21,58.3,57.93,57.98,190347.0,56.0849,56.1716,55.8151,55.8633,190347.0
2020-11-18 11:30:00,57.98,58.29,57.94,58.2,146073.0,55.8633,56.162,55.8247,56.0753,146073.0
2020-11-18 12:00:00,58.19,58.26,57.97,58.09,166975.0,56.0656,56.1331,55.8537,55.9693,166975.0
2020-11-18 12:30:00,58.09,58.19,58.05,58.12,101137.0,55.9693,56.0656,55.9307,55.9982,101137.0
2020-11-18 13:00:00,58.11,58.22,57.85,57.88,153540.0,55.9885,56.0945,55.738,55.7669,153540.0
2020-11-18 13:30:00,57.88,58.07,57.83,57.93,219918.0,55.7669,55.95,55.7188,55.8151,219918.0
2020-11-18 14:00:00,57.92,58.0,57.52,57.65,166096.0,55.8055,55.8826,55.4201,55.5453,166096.0
2020-11-18 14:30:00,57.64,57.94,57.48,57.82,86209.0,55.5357,55.8247,55.3815,55.7091,86209.0
2020-11-18 15:00:00,57.82,57.86,57.55,57.55,106342.0,55.7091,55.7477,55.449,55.449,106342.0
2020-11-18 15:30:00,57.54,57.69,57.31,57.31,352729.0,55.4394,55.5839,55.2177,55.2177,352729.0
2020-11-19 09:30:00,57.35,58.07,56.8,57.88,212184.0,55.2563,55.95,54.7264,55.7669,212184.0
2020-11-19 10:00:00,57.91,58.15,57.84,58.06,297706.0,55.7958,56.0271,55.7284,55.9404,297706.0
2020-11-19 10:30:00,58.05,58.65,57.98,58.35,277339.0,55.9307,56.5088,55.8633,56.2198,277339.0
2020-11-19 11:00:00,58.34,58.56,58.2,58.51,149474.0,56.2101,56.4221,56.0753,56.3739,149474.0
2020-11-19 11:30:00,58.5,58.54,58.2,58.36,288322.0,56.3643,56.4028,56.0753,56.2294,288322.0
2020-11-19 12:00:00,58.36,58.46,58.1,58.18,166874.0,56.2294,56.3258,55.9789,56.056,166874.0
2020-11-19 12:30:00,58.19,58.39,58.08,58.21,151734.0,56.0656,56.2583,55.9596,56.0849,151734.0
2020-11-19 13:00:00,58.25,58.35,58.11,58.23,98241.0,56.1234,56.2198,55.9885,56.1042,98241.0
2020-11-19 13:30:00,58.23,58.51,58.17,58.42,102474.0,56.1042,56.3739,56.0464,56.2872,102474.0
2020-11-19 14:00:00,58.42,58.46,58.3,58.38,139733.0,56.2872,56.3258,56.1716,56.2487,139733.0
2020-11-19 14:30:00,58.35,58.78,58.35,58.53,191303.0,56.2198,56.6341,56.2198,56.3932,191303.0
2020-11-19 15:00:00,58.53,58.56,58.28,58.33,163324.0,56.3932,56.4221,56.1523,56.2005,163324.0
2020-11-19 15:30:00,58.31,58.7,58.3,58.56,404051.0,56.1812,56.557,56.1716,56.4221,404051.0
2020-11-20 09:30:00,58.03,58.35,57.4,57.54,402127.0,55.9115,56.2198,55.3045,55.4394,402127.0
2020-11-20 10:00:00,57.54,57.94,57.39,57.45,344908.0,55.4394,55.8247,55.2948,55.3526,344908.0
2020-11-20 10:30:00,57.45,57.86,57.33,57.36,194406.0,55.3526,55.7477,55.237,55.2659,194406.0
2020-11-20 11:00:00,57.36,57.38,56.97,57.03,370298.0,55.2659,55.2852,54.8902,54.948,370298.0
2020-11-20 11:30:00,57.03,57.07,56.72,56.78,288200.0,54.948,54.9865,54.6493,54.7071,288200.0
2020-11-20 12:00:00,56.78,56.79,56.3,56.36,373460.0,54.7071,54.7167,54.2446,54.3024,373460.0
2020-11-20 12:30:00,56.35,56.36,56.05,56.26,622782.0,54.2928,54.3024,54.0037,54.2061,622782.0
2020-11-20 13:00:00,56.25,56.41,56.15,56.3,290885.0,54.1964,54.3506,54.1001,54.2446,290885.0
2020-11-20 13:30:00,56.3,56.33,56.13,56.26,276631.0,54.2446,54.2735,54.0808,54.2061,276631.0
2020-11-20 14:00:00,56.25,56.27,55.95,56.14,497451.0,54.1964,54.2157,53.9074,54.0905,497451.0
2020-11-20 14:30:00,56.13,56.52,56.1,56.52,922630.0,54.0808,54.4566,54.0519,54.4566,922630.0
2020-11-20 15:00:00,56.52,56.52,56.03,56.25,410798.0,54.4566,54.4566,53.9845,54.1964,410798.0
2020-11-20 15:30:00,56.24,56.26,55.85,55.9,1162274.0,54.1868,54.2061,53.811,53.8592,1162274.0
2020-11-23 09:30:00,56.07,56.48,55.25,55.29,739018.0,54.023,54.418,53.233,53.2715,739018.0
2020-11-23 10:00:00,55.29,55.31,54.87,55.02,896280.0,53.2715,53.2908,52.8668,53.0113,896280.0
2020-11-23 10:30:00,55.01,55.72,54.97,55.65,371986.0,53.0017,53.6858,52.9632,53.6183,371986.0
2020-11-23 11:00:00,55.65,55.83,55.45,55.46,404395.0,53.6183,53.7918,53.4257,53.4353,404395.0
2020-11-23 11:30:00,55.46,55.77,55.21,55.68,280507.0,53.4353,53.734,53.1944,53.6473,280507.0
2020-11-23 12:00:00,55.69,56.39,55.67,56.35,197176.0,53.6569,54.3313,53.6376,54.2928,197176.0
2020-11-23 12:30:00,56.34,56.41,56.11,56.29,152532.0,54.2832,54.3506,54.0616,54.235,152532.0
2020-11-23 13:00:00,56.29,56.66,56.21,56.64,367657.0,54.235,54.5915,54.1579,54.5722,367657.0
2020-11-23 13:30:00,56.64,56.75,56.45,56.58,238476.0,54.5722,54.6782,54.3891,54.5144,238476.0
2020-11-23 14:00:00,56.6,56.73,56.6,56.69,134853.0,54.5337,54.6589,54.5337,54.6204,134853.0
2020-11-23 14:30:00,56.69,56.89,56.68,56.86,236632.0,54.6204,54.8131,54.6107,54.7842,236632.0
2020-11-23 15:00:00,56.86,57.0,56.59,56.76,187346.0,54.7842,54.9191,54.524,54.6878,187346.0
2020-11-23 15:30:00,56.76,56.99,56.66,56.68,599770.0,54.6878,54.9094,54.5915,54.6107,599770.0
2020-11-24 09:30:00,57.92,58.03,57.35,57.86,336042.0,55.8055,55.9115,55.2563,55.7477,336042.0
2020-11-24 10:00:00,57.88,58.59,57.84,58.55,483679.0,55.7669,56.451,55.7284,56.4125,483679.0
2020-11-24 10:30:00,58.55,58.56,58.07,58.2,225854.0,56.4125,56.4221,55.95,56.0753,225854.0
2020-11-24 11:00:00,58.2,58.32,57.87,57.87,195302.0,56.0753,56.1909,55.7573,55.7573,195302.0
2020-11-24 11:30:00,57.89,58.47,57.84,58.4,198550.0,55.7766,56.3354,55.7284,56.268,198550.0
2020-11-24 12:00:00,58.41,58.86,58.32,58.43,283672.0,56.2776,56.7112,56.1909,56.2969,283672.0
2020-11-24 12:30:00,58.44,58.5,58.21,58.29,123209.0,56.3065,56.3643,56.0849,56.162,123209.0
2020-11-24 13:00:00,58.29,58.48,58.22,58.3,180584.0,56.162,56.345,56.0945,56.1716,180584.0
2020-11-24 13:30:00,58.3,58.58,58.21,58.35,145690.0,56.1716,56.4414,56.0849,56.2198,145690.0
2020-11-24 14:00:00,58.35,58.53,58.29,58.4,195833.0,56.2198,56.3932,56.162,56.268,195833.0
2020-11-24 14:30:00,58.39,58.51,58.2,58.47,124011.0,56.2583,56.3739,56.0753,56.3354,124011.0
2020-11-24 15:00:00,58.48,58.48,58.15,58.33,282620.0,56.345,56.345,56.0271,56.2005,282620.0
2020-11-24 15:30:00,58.33,58.52,57.91,58.08,1082641.0,56.2005,56.3836,55.7958,55.9596,1082641.0
2020-11-25 09:30:00,57.9,58.2,56.36,56.76,356900.0,55.7862,56.0753,54.3024,54.6878,356900.0
2020-11-25 10:00:00,56.73,56.92,56.46,56.71,167272.0,54.6589,54.842,54.3988,54.6397,167272.0
2020-11-25 10:30:00,56.72,56.73,56.36,56.44,457905.0,54.6493,54.6589,54.3024,54.3795,457905.0
2020-11-25 11:00:00,56.44,56.5,56.37,56.48,295724.0,54.3795,54.4373,54.3121,54.418,295724.0
2020-11-25 11:30:00,56.48,56.52,56.38,56.5,549662.0,54.418,54.4566,54.3217,54.4373,549662.0
2020-11-25 12:00:00,56.5,56.52,56.46,56.5,483442.0,54.4373,54.4566,54.3988,54.4373,483442.0
2020-11-25 12:30:00,56.5,56.51,56.43,56.46,524629.0,54.4373,54.447,54.3699,54.3988,524629.0
2020-11-25 13:00:00,56.47,56.92,56.45,56.66,220103.0,54.4084,54.842,54.3891,54.5915,220103.0
2020-11-25 13:30:00,56.67,56.69,56.48,56.55,174149.0,54.6011,54.6204,54.418,54.4855,174149.0
2020-11-25 14:00:00,56.53,56.54,56.36,56.48,100350.0,54.4662,54.4759,54.3024,54.418,100350.0
2020-11-25 14:30:00,56.48,56.5,56.38,56.41,98176.0,54.418,54.4373,54.3217,54.3506,98176.0
2020-11-25 15:00:00,56.41,56.52,56.38,56.49,210553.0,54.3506,54.4566,54.3217,54.4277,210553.0
2020-11-25 15:30:00,56.49,56.59,56.43,56.52,1259725.0,54.4277,54.524,54.3699,54.4566,1259725.0
2020-11-27 09:30:00,56.59,57.17,56.45,56.99,355157.0,54.524,55.0829,54.3891,54.9094,355157.0
2020-11-27 10:00:00,57.01,57.14,56.78,56.9,176933.0,54.9287,55.054,54.7071,54.8227,176933.0
2020-11-27 10:30:00,56.9,57.05,56.7,57.05,112380.0,54.8227,54.9672,54.63,54.9672,112380.0
2020-11-27 11:00:00,57.04,57.07,56.76,56.79,195799.0,54.9576,54.9865,54.6878,54.7167,195799.0
2020-11-27 11:30:00,56.78,56.98,56.66,56.88,104054.0,54.7071,54.8998,54.5915,54.8034,104054.0
2020-11-27 12:00:00,56.87,56.88,56.62,56.63,108873.0,54.7938,54.8034,54.5529,54.5626,108873.0
2020-11-27 12:30:00,56.62,56.8,56.47,56.66,277522.0,54.5529,54.7264,54.4084,54.5915,277522.0
2020-11-30 09:30:00,56.25,56.37,55.76,55.77,176613.0,54.1964,54.3121,53.7243,53.734,176613.0
2020-11-30 10:00:00,55.82,55.94,55.3,55.32,212868.0,53.7821,53.8978,53.2811,53.3004,212868.0
2020-11-30 10:30:00,55.32,55.64,54.89,55.62,226770.0,53.3004,53.6087,52.8861,53.5894,226770.0
2020-11-30 11:00:00,55.63,56.06,55.62,55.94,368300.0,53.5991,54.0134,53.5894,53.8978,368300.0
2020-11-30 11:30:00,55.96,56.04,55.74,55.79,129498.0,53.917,53.9941,53.7051,53.7532,129498.0
2020-11-30 12:00:00,55.8,55.8,55.6,55.69,112126.0,53.7629,53.7629,53.5702,53.6569,112126.0
2020-11-30 12:30:00,55.69,55.93,55.64,55.93,81665.0,53.6569,53.8881,53.6087,53.8881,81665.0
2020-11-30 13:00:00,55.93,55.94,55.78,55.87,62597.0,53.8881,53.8978,53.7436,53.8303,62597.0
2020-11-30 13:30:00,55.89,56.07,55.8,55.92,65619.0,53.8496,54.023,53.7629,53.8785,65619.0
2020-11-30 14:00:00,55.91,56.02,55.85,55.86,83389.0,53.8689,53.9748,53.811,53.8207,83389.0
2020-11-30 14:30:00,55.86,55.94,55.6,55.93,147329.0,53.8207,53.8978,53.5702,53.8881,147329.0
2020-11-30 15:00:00,55.94,56.0,55.71,55.75,177941.0,53.8978,53.9556,53.6762,53.7147,177941.0
2020-11-30 15:30:00,55.76,56.03,55.64,55.71,793794.0,53.7243,53.9845,53.6087,53.6762,793794.0
2020-12-01 09:30:00,56.59,56.62,56.09,56.42,260662.0,54.524,54.5529,54.0423,54.3602,260662.0
2020-12-01 10:00:00,56.42,56.94,56.22,56.91,320702.0,54.3602,54.8613,54.1675,54.8324,320702.0
2020-12-01 10:30:00,56.93,57.14,56.54,57.03,260531.0,54.8516,55.054,54.4759,54.948,260531.0
2020-12-01 11:00:00,57.03,57.22,56.88,57.09,185863.0,54.948,55.131,54.8034,55.0058,185863.0
2020-12-01 11:30:00,57.06,57.06,56.77,56.88,98030.0,54.9769,54.9769,54.6975,54.8034,98030.0
2020-12-01 12:00:00,56.87,57.15,56.87,57.11,54398.0,54.7938,55.0636,54.7938,55.025,54398.0
2020-12-01 12:30:00,57.11,57.34,57.04,57.15,101371.0,55.025,55.2467,54.9576,55.0636,101371.0
2020-12-01 13:00:00,57.17,57.3,57.13,57.15,75226.0,55.0829,55.2081,55.0443,55.0636,75226.0
2020-12-01 13:30:00,57.14,57.14,56.96,57.07,119449.0,55.054,55.054,54.8805,54.9865,119449.0
2020-12-01 14:00:00,57.06,57.19,56.98,57.12,347430.0,54.9769,55.1021,54.8998,55.0347,347430.0
2020-12-01 14:30:00,57.13,57.14,56.86,56.89,153670.0,55.0443,55.054,54.7842,54.8131,153670.0
2020-12-01 15:00:00,56.9,56.91,56.54,56.74,104968.0,54.8227,54.8324,54.4759,54.6686,104968.0
2020-12-01 15:30:00,56.73,56.88,56.6,56.62,451227.0,54.6589,54.8034,54.5337,54.5529,451227.0
2020-12-02 09:30:00,56.47,56.92,56.2,56.89,483840.0,54.4084,54.842,54.1483,54.8131,483840.0
2020-12-02 10:00:00,56.92,57.23,56.73,57.19,334489.0,54.842,55.1407,54.6589,55.1021,334489.0
2020-12-02 10:30:00,57.17,57.68,57.05,57.67,339755.0,55.0829,55.5742,54.9672,55.5646,339755.0
2020-12-02 11:00:00,57.68,57.89,57.55,57.65,226269.0,55.5742,55.7766,55.449,55.5453,226269.0
2020-12-02 11:30:00,57.64,57.97,57.59,57.91,270596.0,55.5357,55.8537,55.4875,55.7958,270596.0
2020-12-02 12:00:00,57.88,58.15,57.8,58.05,172432.0,55.7669,56.0271,55.6899,55.9307,172432.0
2020-12-02 12:30:00,58.05,58.17,57.96,58.05,195551.0,55.9307,56.0464,55.844,55.9307,195551.0
2020-12-02 13:00:00,58.04,58.14,57.99,58.0,138816.0,55.9211,56.0174,55.8729,55.8826,138816.0
2020-12-02 13:30:00,58.02,58.05,57.81,57.9,169262.0,55.9018,55.9307,55.6995,55.7862,169262.0
2020-12-02 14:00:00,57.89,58.0,57.57,57.94,325582.0,55.7766,55.8826,55.4683,55.8247,325582.0
2020-12-02 14:30:00,57.93,58.01,57.73,57.78,72026.0,55.8151,55.8922,55.6224,55.6706,72026.0
2020-12-02 15:00:00,57.79,58.06,57.7,57.82,359058.0,55.6802,55.9404,55.5935,55.7091,359058.0
2020-12-02 15:30:00,57.82,57.91,57.46,57.61,372857.0,55.7091,55.7958,55.3623,55.5068,372857.0
2020-12-03 09:30:00,58.58,59.47,58.1,59.09,804914.0,56.4414,57.2989,55.9789,56.9328,804914.0
2020-12-03 10:00:00,59.04,59.09,58.61,58.73,222232.0,56.8846,56.9328,56.4703,56.5859,222232.0
2020-12-03 10:30:00,58.73,58.93,58.54,58.9,452189.0,56.5859,56.7786,56.4028,56.7497,452189.0
2020-12-03 11:00:00,58.9,59.43,58.89,59.39,225282.0,56.7497,57.2604,56.7401,57.2218,225282.0
2020-12-03 11:30:00,59.39,59.65,59.26,59.63,256137.0,57.2218,57.4723,57.0966,57.453,256137.0
2020-12-03 12:00:00,59.63,59.65,59.29,59.31,154297.0,57.453,57.4723,57.1255,57.1447,154297.0
2020-12-03 12:30:00,59.27,59.48,59.14,59.48,173046.0,57.1062,57.3085,56.9809,57.3085,173046.0
2020-12-03 13:00:00,59.47,59.72,59.36,59.68,207312.0,57.2989,57.5398,57.1929,57.5012,207312.0
2020-12-03 13:30:00,59.68,59.75,59.36,59.39,168940.0,57.5012,57.5687,57.1929,57.2218,168940.0
2020-12-03 14:00:00,59.4,59.48,59.23,59.34,119070.0,57.2314,57.3085,57.0677,57.1736,119070.0
2020-12-03 14:30:00,59.34,59.39,58.93,59.01,126708.0,57.1736,57.2218,56.7786,56.8557,126708.0
2020-12-03 15:00:00,59.0,59.08,58.81,59.01,182104.0,56.846,56.9231,56.663,56.8557,182104.0
2020-12-03 15:30:00,59.01,59.1,58.36,58.69,580555.0,56.8557,56.9424,56.2294,56.5474,580555.0
2020-12-04 09:30:00,59.16,59.91,58.85,59.83,519053.0,57.0002,57.7228,56.7015,57.6457,519053.0
2020-12-04 10:00:00,59.82,59.87,59.3,59.45,334428.0,57.6361,57.6843,57.1351,57.2796,334428.0
2020-12-04 10:30:00,59.41,59.65,59.29,59.47,149611.0,57.2411,57.4723,57.1255,57.2989,149611.0
2020-12-04 11:00:00,59.46,59.85,59.36,59.73,145246.0,57.2893,57.665,57.1929,57.5494,145246.0
2020-12-04 11:30:00,59.76,59.83,59.52,59.77,138960.0,57.5783,57.6457,57.3471,57.5879,138960.0
2020-12-04 12:00:00,59.75,59.79,59.63,59.76,123316.0,57.5687,57.6072,57.453,57.5783,123316.0
2020-12-04 12:30:00,59.76,59.9,59.62,59.71,134048.0,57.5783,57.7132,57.4434,57.5301,134048.0
2020-12-04 13:00:00,59.71,59.71,59.56,59.64,100929.0,57.5301,57.5301,57.3856,57.4627,100929.0
2020-12-04 13:30:00,59.65,59.77,59.6,59.75,146803.0,57.4723,57.5879,57.4241,57.5687,146803.0
2020-12-04 14:00:00,59.74,59.8,59.46,59.51,177597.0,57.559,57.6168,57.2893,57.3374,177597.0
2020-12-04 14:30:00,59.5,59.72,59.45,59.7,246745.0,57.3278,57.5398,57.2796,57.5205,246745.0
2020-12-04 15:00:00,59.72,59.82,59.58,59.68,154215.0,57.5398,57.6361,57.4049,57.5012,154215.0
2020-12-04 15:30:00,59.68,60.12,59.68,60.11,723657.0,57.5012,57.9252,57.5012,57.9155,723657.0
2020-12-07 09:30:00,59.87,59.9,58.68,58.87,284625.0,57.6843,57.7132,56.5377,56.7208,284625.0
2020-12-07 10:00:00,58.9,58.98,58.68,58.84,420094.0,56.7497,56.8268,56.5377,56.6919,420094.0
2020-12-07 10:30:00,58.86,58.95,58.54,58.81,227887.0,56.7112,56.7979,56.4028,56.663,227887.0
2020-12-07 11:00:00,58.81,59.0,58.79,58.95,195223.0,56.663,56.846,56.6437,56.7979,195223.0
2020-12-07 11:30:00,58.95,59.13,58.86,58.95,223263.0,56.7979,56.9713,56.7112,56.7979,223263.0
2020-12-07 12:00:00,58.93,59.08,58.8,58.85,169952.0,56.7786,56.9231,56.6534,56.7015,169952.0
2020-12-07 12:30:00,58.84,58.88,58.64,58.81,136316.0,56.6919,56.7304,56.4992,56.663,136316.0
2020-12-07 13:00:00,58.82,58.98,58.77,58.94,139197.0,56.6726,56.8268,56.6244,56.7882,139197.0
2020-12-07 13:30:00,58.95,59.03,58.69,58.7,77109.0,56.7979,56.875,56.5474,56.557,77109.0
2020-12-07 14:00:00,58.69,59.0,58.62,58.96,154135.0,56.5474,56.846,56.4799,56.8075,154135.0
2020-12-07 14:30:00,58.97,59.12,58.91,58.91,125261.0,56.8171,56.9617,56.7593,56.7593,125261.0
2020-12-07 15:00:00,58.92,58.97,58.82,58.83,147734.0,56.769,56.8171,56.6726,56.6823,147734.0
2020-12-07 15:30:00,58.84,58.98,58.64,58.95,487879.0,56.6919,56.8268,56.4992,56.7979,487879.0
2020-12-08 09:30:00,58.25,59.5,58.25,58.47,244727.0,56.1234,57.3278,56.1234,56.3354,244727.0
2020-12-08 10:00:00,58.44,58.57,58.28,58.42,157053.0,56.3065,56.4317,56.1523,56.2872,157053.0
2020-12-08 10:30:00,58.36,58.51,58.21,58.45,247839.0,56.2294,56.3739,56.0849,56.3161,247839.0
2020-12-08 11:00:00,58.43,59.04,58.42,58.97,227342.0,56.2969,56.8846,56.2872,56.8171,227342.0
2020-12-08 11:30:00,58.96,59.02,58.59,58.62,178689.0,56.8075,56.8653,56.451,56.4799,178689.0
2020-12-08 12:00:00,58.61,58.76,58.59,58.69,69521.0,56.4703,56.6148,56.451,56.5474,69521.0
2020-12-08 12:30:00,58.7,58.76,58.56,58.63,60482.0,56.557,56.6148,56.4221,56.4896,60482.0
2020-12-08 13:00:00,58.64,58.69,58.52,58.65,80788.0,56.4992,56.5474,56.3836,56.5088,80788.0
2020-12-08 13:30:00,58.66,58.78,58.6,58.64,57384.0,56.5185,56.6341,56.4607,56.4992,57384.0
2020-12-08 14:00:00,58.64,58.82,58.6,58.76,70405.0,56.4992,56.6726,56.4607,56.6148,70405.0
2020-12-08 14:30:00,58.76,58.79,58.61,58.62,118928.0,56.6148,56.6437,56.4703,56.4799,118928.0
2020-12-08 15:00:00,58.62,58.64,58.41,58.45,115851.0,56.4799,56.4992,56.2776,56.3161,115851.0
2020-12-08 15:30:00,58.45,58.63,58.42,58.58,246928.0,56.3161,56.4896,56.2872,56.4414,246928.0
2020-12-09 09:30:00,58.73,58.9,58.41,58.61,196354.0,56.5859,56.7497,56.2776,56.4703,196354.0
2020-12-09 10:00:00,58.57,58.57,58.15,58.31,109301.0,56.4317,56.4317,56.0271,56.1812,109301.0
2020-12-09 10:30:00,58.31,58.38,58.14,58.15,68572.0,56.1812,56.2487,56.0174,56.0271,68572.0
2020-12-09 11:00:00,58.14,58.26,57.96,58.24,84923.0,56.0174,56.1331,55.844,56.1138,84923.0
2020-12-09 11:30:00,58.21,58.51,58.12,58.42,95380.0,56.0849,56.3739,55.9982,56.2872,95380.0
2020-12-09 12:00:00,58.43,58.49,58.24,58.33,79141.0,56.2969,56.3547,56.1138,56.2005,79141.0
2020-12-09 12:30:00,58.32,58.32,57.92,58.15,91557.0,56.1909,56.1909,55.8055,56.0271,91557.0
2020-12-09 13:00:00,58.13,58.18,57.77,57.8,79087.0,56.0078,56.056,55.661,55.6899,79087.0
2020-12-09 13:30:00,57.77,57.84,57.36,57.42,115956.0,55.661,55.7284,55.2659,55.3237,115956.0
2020-12-09 14:00:00,57.41,57.93,57.38,57.92,141654.0,55.3141,55.8151,55.2852,55.8055,141654.0
2020-12-09 14:30:00,57.91,57.96,57.72,57.84,101304.0,55.7958,55.844,55.6128,55.7284,101304.0
2020-12-09 15:00:00,57.83,58.01,57.71,57.72,212481.0,55.7188,55.8922,55.6031,55.6128,212481.0
2020-12-09 15:30:00,57.7,58.01,57.7,57.99,484407.0,55.5935,55.8922,55.5935,55.8729,484407.0
2020-12-10 09:30:00,57.05,57.94,57.05,57.82,329037.0,54.9672,55.8247,54.9672,55.7091,329037.0
2020-12-10 10:00:00,57.84,57.98,57.54,57.9,174171.0,55.7284,55.8633,55.4394,55.7862,174171.0
2020-12-10 10:30:00,57.92,58.0,57.71,57.96,111949.0,55.8055,55.8826,55.6031,55.844,111949.0
2020-12-10 11:00:00,57.98,58.27,57.9,58.01,140587.0,55.8633,56.1427,55.7862,55.8922,140587.0
2020-12-10 11:30:00,58.01,58.01,57.8,57.8,45298.0,55.8922,55.8922,55.6899,55.6899,45298.0
2020-12-10 12:00:00,57.85,57.97,57.79,57.83,56643.0,55.738,55.8537,55.6802,55.7188,56643.0
2020-12-10 12:30:00,57.83,57.94,57.72,57.81,44261.0,55.7188,55.8247,55.6128,55.6995,44261.0
2020-12-10 13:00:00,57.82,57.91,57.73,57.85,98013.0,55.7091,55.7958,55.6224,55.738,98013.0
2020-12-10 13:30:00,57.85,57.86,57.57,57.6,64778.0,55.738,55.7477,55.4683,55.4972,64778.0
2020-12-10 14:00:00,57.6,57.77,57.53,57.7,66496.0,55.4972,55.661,55.4297,55.5935,66496.0
2020-12-10 14:30:00,57.7,57.79,57.6,57.61,89098.0,55.5935,55.6802,55.4972,55.5068,89098.0
2020-12-10 15:00:00,57.62,57.88,57.61,57.64,153382.0,55.5164,55.7669,55.5068,55.5357,153382.0
2020-12-10 15:30:00,57.65,57.75,57.28,57.3,846944.0,55.5453,55.6417,55.1888,55.2081,846944.0
2020-12-11 09:30:00,57.35,57.8,57.07,57.41,237970.0,55.2563,55.6899,54.9865,55.3141,237970.0
2020-12-11 10:00:00,57.4,57.44,56.79,56.82,211188.0,55.3045,55.343,54.7167,54.7456,211188.0
2020-12-11 10:30:00,56.82,56.85,56.32,56.65,229103.0,54.7456,54.7745,54.2639,54.5818,229103.0
2020-12-11 11:00:00,56.67,56.77,56.61,56.77,86379.0,54.6011,54.6975,54.5433,54.6975,86379.0
2020-12-11 11:30:00,56.77,56.77,56.57,56.6,132656.0,54.6975,54.6975,54.5048,54.5337,132656.0
2020-12-11 12:00:00,56.59,56.65,56.31,56.53,125401.0,54.524,54.5818,54.2543,54.4662,125401.0
2020-12-11 12:30:00,56.5,56.58,56.38,56.55,109675.0,54.4373,54.5144,54.3217,54.4855,109675.0
2020-12-11 13:00:00,56.53,56.6,56.47,56.6,129389.0,54.4662,54.5337,54.4084,54.5337,129389.0
2020-12-11 13:30:00,56.59,56.81,56.56,56.74,59911.0,54.524,54.736,54.4951,54.6686,59911.0
2020-12-11 14:00:00,56.76,56.85,56.61,56.67,68745.0,54.6878,54.7745,54.5433,54.6011,68745.0
2020-12-11 14:30:00,56.69,56.85,56.57,56.76,77711.0,54.6204,54.7745,54.5048,54.6878,77711.0
2020-12-11 15:00:00,56.76,56.92,56.61,56.87,112785.0,54.6878,54.842,54.5433,54.7938,112785.0
2020-12-11 15:30:00,56.86,56.88,56.7,56.75,406897.0,54.7842,54.8034,54.63,54.6782,406897.0
2020-12-14 09:30:00,57.54,57.54,57.01,57.09,233799.0,55.4394,55.4394,54.9287,55.0058,233799.0
2020-12-14 10:00:00,57.08,57.46,56.97,57.4,376555.0,54.9961,55.3623,54.8902,55.3045,376555.0
2020-12-14 10:30:00,57.39,57.43,56.69,56.7,165680.0,55.2948,55.3334,54.6204,54.63,165680.0
2020-12-14 11:00:00,56.7,56.89,56.53,56.82,146579.0,54.63,54.8131,54.4662,54.7456,146579.0
2020-12-14 11:30:00,56.8,56.92,56.63,56.84,126774.0,54.7264,54.842,54.5626,54.7649,126774.0
2020-12-14 12:00:00,56.85,56.99,56.76,56.9,102905.0,54.7745,54.9094,54.6878,54.8227,102905.0
2020-12-14 12:30:00,56.89,57.16,56.81,57.11,115931.0,54.8131,55.0732,54.736,55.025,115931.0
2020-12-14 13:00:00,57.11,57.24,56.83,56.85,103859.0,55.025,55.1503,54.7553,54.7745,103859.0
2020-12-14 13:30:00,56.85,57.01,56.82,56.9,72218.0,54.7745,54.9287,54.7456,54.8227,72218.0
2020-12-14 14:00:00,56.9,56.99,56.83,56.97,75319.0,54.8227,54.9094,54.7553,54.8902,75319.0
2020-12-14 14:30:00,56.97,56.99,56.75,56.79,161881.0,54.8902,54.9094,54.6782,54.7167,161881.0
2020-12-14 15:00:00,56.79,56.81,56.56,56.58,311427.0,54.7167,54.736,54.4951,54.5144,311427.0
2020-12-14 15:30:00,56.6,56.6,56.28,56.53,544431.0,54.5337,54.5337,54.2254,54.4662,544431.0
2020-12-15 09:30:00,57.27,57.27,56.28,56.33,196243.0,55.1792,55.1792,54.2254,54.2735,196243.0
2020-12-15 10:00:00,56.32,56.69,56.26,56.58,145570.0,54.2639,54.6204,54.2061,54.5144,145570.0
2020-12-15 10:30:00,56.57,56.63,56.28,56.58,231380.0,54.5048,54.5626,54.2254,54.5144,231380.0
2020-12-15 11:00:00,56.58,56.8,56.55,56.77,218983.0,54.5144,54.7264,54.4855,54.6975,218983.0
2020-12-15 11:30:00,56.75,57.49,56.66,57.31,502048.0,54.6782,55.3912,54.5915,55.2177,502048.0
2020-12-15 12:00:00,57.34,57.65,57.34,57.61,212943.0,55.2467,55.5453,55.2467,55.5068,212943.0
2020-12-15 12:30:00,57.59,57.93,57.59,57.82,202749.0,55.4875,55.8151,55.4875,55.7091,202749.0
2020-12-15 13:00:00,57.83,57.98,57.81,57.92,202862.0,55.7188,55.8633,55.6995,55.8055,202862.0
2020-12-15 13:30:00,57.92,58.13,57.88,58.1,118795.0,55.8055,56.0078,55.7669,55.9789,118795.0
2020-12-15 14:00:00,58.09,58.17,57.91,57.96,117530.0,55.9693,56.0464,55.7958,55.844,117530.0
2020-12-15 14:30:00,57.96,58.01,57.83,58.01,132975.0,55.844,55.8922,55.7188,55.8922,132975.0
2020-12-15 15:00:00,58.01,58.13,57.82,57.86,137583.0,55.8922,56.0078,55.7091,55.7477,137583.0
2020-12-15 15:30:00,57.85,57.95,57.76,57.88,347588.0,55.738,55.8344,55.6513,55.7669,347588.0
2020-12-16 09:30:00,57.85,57.85,57.22,57.56,190966.0,55.738,55.738,55.131,55.4586,190966.0
2020-12-16 10:00:00,57.56,57.71,57.06,57.24,278272.0,55.4586,55.6031,54.9769,55.1503,278272.0
2020-12-16 10:30:00,57.27,57.48,57.15,57.38,194143.0,55.1792,55.3815,55.0636,55.2852,194143.0
2020-12-16 11:00:00,57.39,57.53,57.33,57.42,126846.0,55.2948,55.4297,55.237,55.3237,126846.0
2020-12-16 11:30:00,57.41,57.43,57.23,57.3,56724.0,55.3141,55.3334,55.1407,55.2081,56724.0
2020-12-16 12:00:00,57.32,57.39,57.19,57.24,91338.0,55.2274,55.2948,55.1021,55.1503,91338.0
2020-12-16 12:30:00,57.25,57.32,57.21,57.25,75241.0,55.1599,55.2274,55.1214,55.1599,75241.0
2020-12-16 13:00:00,57.25,57.32,57.2,57.21,97316.0,55.1599,55.2274,55.1118,55.1214,97316.0
2020-12-16 13:30:00,57.21,57.38,57.15,57.36,71790.0,55.1214,55.2852,55.0636,55.2659,71790.0
2020-12-16 14:00:00,57.38,57.41,57.01,57.2,102652.0,55.2852,55.3141,54.9287,55.1118,102652.0
2020-12-16 14:30:00,57.2,57.58,57.15,57.56,151538.0,55.1118,55.4779,55.0636,55.4586,151538.0
2020-12-16 15:00:00,57.55,57.69,57.42,57.53,108064.0,55.449,55.5839,55.3237,55.4297,108064.0
2020-12-16 15:30:00,57.52,57.73,57.51,57.64,301572.0,55.4201,55.6224,55.4104,55.5357,301572.0
2020-12-17 09:30:00,58.29,58.41,57.29,57.3,293549.0,56.162,56.2776,55.1985,55.2081,293549.0
2020-12-17 10:00:00,57.36,57.7,57.21,57.55,164078.0,55.2659,55.5935,55.1214,55.449,164078.0
2020-12-17 10:30:00,57.55,57.72,56.9,56.91,347014.0,55.449,55.6128,54.8227,54.8324,347014.0
2020-12-17 11:00:00,56.91,57.19,56.76,57.15,339739.0,54.8324,55.1021,54.6878,55.0636,339739.0
2020-12-17 11:30:00,57.15,57.19,57.0,57.16,129254.0,55.0636,55.1021,54.9191,55.0732,129254.0
2020-12-17 12:00:00,57.16,57.24,57.09,57.13,107891.0,55.0732,55.1503,55.0058,55.0443,107891.0
2020-12-17 12:30:00,57.12,57.15,56.96,57.02,57768.0,55.0347,55.0636,54.8805,54.9383,57768.0
2020-12-17 13:00:00,57.02,57.18,56.98,57.12,95935.0,54.9383,55.0925,54.8998,55.0347,95935.0
2020-12-17 13:30:00,57.12,57.14,56.96,57.06,105615.0,55.0347,55.054,54.8805,54.9769,105615.0
2020-12-17 14:00:00,57.03,57.24,56.98,57.2,166818.0,54.948,55.1503,54.8998,55.1118,166818.0
2020-12-17 14:30:00,57.2,57.3,57.12,57.14,130291.0,55.1118,55.2081,55.0347,55.054,130291.0
2020-12-17 15:00:00,57.15,57.22,57.0,57.12,120611.0,55.0636,55.131,54.9191,55.0347,120611.0
2020-12-17 15:30:00,57.12,57.4,57.11,57.34,555520.0,55.0347,55.3045,55.025,55.2467,555520.0
2020-12-18 09:30:00,57.3,57.31,56.45,56.59,589291.0,55.2081,55.2177,54.3891,54.524,589291.0
2020-12-18 10:00:00,56.6,57.06,56.47,57.03,294483.0,54.5337,54.9769,54.4084,54.948,294483.0
2020-12-18 10:30:00,57.01,57.13,56.85,56.99,71692.0,54.9287,55.0443,54.7745,54.9094,71692.0
2020-12-18 11:00:00,57.0,57.01,56.77,56.94,81991.0,54.9191,54.9287,54.6975,54.8613,81991.0
2020-12-18 11:30:00,56.94,57.09,56.69,57.0,305264.0,54.8613,55.0058,54.6204,54.9191,305264.0
2020-12-18 12:00:00,57.0,57.21,56.93,57.09,92205.0,54.9191,55.1214,54.8516,55.0058,92205.0
2020-12-18 12:30:00,57.09,57.36,57.08,57.24,100780.0,55.0058,55.2659,54.9961,55.1503,100780.0
2020-12-18 13:00:00,57.25,57.29,57.14,57.23,87799.0,55.1599,55.1985,55.054,55.1407,87799.0
2020-12-18 13:30:00,57.23,57.49,57.2,57.47,81483.0,55.1407,55.3912,55.1118,55.3719,81483.0
2020-12-18 14:00:00,57.45,57.46,57.26,57.38,91021.0,55.3526,55.3623,55.1696,55.2852,91021.0
2020-12-18 14:30:00,57.39,57.4,57.21,57.27,112765.0,55.2948,55.3045,55.1214,55.1792,112765.0
2020-12-18 15:00:00,57.27,57.31,57.1,57.11,136431.0,55.1792,55.2177,55.0154,55.025,136431.0
2020-12-18 15:30:00,57.11,57.77,57.05,57.45,803614.0,55.025,55.661,54.9672,55.3526,803614.0
2020-12-21 09:30:00,55.68,56.45,55.42,55.93,426358.0,53.6473,54.3891,53.3967,53.8881,426358.0
2020-12-21 10:00:00,55.91,55.91,55.21,55.79,267729.0,53.8689,53.8689,53.1944,53.7532,267729.0
2020-12-21 10:30:00,55.79,56.06,55.65,55.93,140524.0,53.7532,54.0134,53.6183,53.8881,140524.0
2020-12-21 11:00:00,55.94,56.45,55.84,56.38,168034.0,53.8978,54.3891,53.8014,54.3217,168034.0
2020-12-21 11:30:00,56.38,56.91,56.38,56.79,169315.0,54.3217,54.8324,54.3217,54.7167,169315.0
2020-12-21 12:00:00,56.78,56.88,56.56,56.73,121845.0,54.7071,54.8034,54.4951,54.6589,121845.0
2020-12-21 12:30:00,56.73,57.09,56.72,56.76,151077.0,54.6589,55.0058,54.6493,54.6878,151077.0
2020-12-21 13:00:00,56.76,56.98,56.72,56.96,81966.0,54.6878,54.8998,54.6493,54.8805,81966.0
2020-12-21 13:30:00,56.95,57.19,56.94,57.14,83748.0,54.8709,55.1021,54.8613,55.054,83748.0
2020-12-21 14:00:00,57.13,57.4,57.06,57.34,93712.0,55.0443,55.3045,54.9769,55.2467,93712.0
2020-12-21 14:30:00,57.34,57.45,57.15,57.21,121713.0,55.2467,55.3526,55.0636,55.1214,121713.0
2020-12-21 15:00:00,57.2,57.23,56.89,56.99,122436.0,55.1118,55.1407,54.8131,54.9094,122436.0
2020-12-21 15:30:00,56.98,56.99,56.75,56.87,416240.0,54.8998,54.9094,54.6782,54.7938,416240.0
2020-12-22 09:30:00,56.66,56.83,55.87,56.08,303278.0,54.5915,54.7553,53.8303,54.0327,303278.0
2020-12-22 10:00:00,56.1,56.55,56.08,56.55,143446.0,54.0519,54.4855,54.0327,54.4855,143446.0
2020-12-22 10:30:00,56.55,56.63,56.34,56.45,85551.0,54.4855,54.5626,54.2832,54.3891,85551.0
2020-12-22 11:00:00,56.45,56.75,56.45,56.67,59635.0,54.3891,54.6782,54.3891,54.6011,59635.0
2020-12-22 11:30:00,56.68,56.71,56.28,56.56,103369.0,54.6107,54.6397,54.2254,54.4951,103369.0
2020-12-22 12:00:00,56.55,56.59,56.42,56.57,38760.0,54.4855,54.524,54.3602,54.5048,38760.0
2020-12-22 12:30:00,56.57,56.79,56.57,56.76,46101.0,54.5048,54.7167,54.5048,54.6878,46101.0
2020-12-22 13:00:00,56.77,56.79,56.67,56.67,46141.0,54.6975,54.7167,54.6011,54.6011,46141.0
2020-12-22 13:30:00,56.68,56.71,56.56,56.65,100335.0,54.6107,54.6397,54.4951,54.5818,100335.0
2020-12-22 14:00:00,56.65,56.81,56.64,56.71,114114.0,54.5818,54.736,54.5722,54.6397,114114.0
2020-12-22 14:30:00,56.72,56.72,56.45,56.55,119650.0,54.6493,54.6493,54.3891,54.4855,119650.0
2020-12-22 15:00:00,56.54,56.59,56.21,56.22,110284.0,54.4759,54.524,54.1579,54.1675,110284.0
2020-12-22 15:30:00,56.24,56.28,56.11,56.25,336438.0,54.1868,54.2254,54.0616,54.1964,336438.0
2020-12-23 09:30:00,56.29,57.7,56.29,57.5,252264.0,54.235,55.5935,54.235,55.4008,252264.0
2020-12-23 10:00:00,57.49,57.6,56.93,57.09,146773.0,55.3912,55.4972,54.8516,55.0058,146773.0
2020-12-23 10:30:00,57.1,57.37,57.01,57.32,56285.0,55.0154,55.2756,54.9287,55.2274,56285.0
2020-12-23 11:00:00,57.32,57.61,57.29,57.49,124937.0,55.2274,55.5068,55.1985,55.3912,124937.0
2020-12-23 11:30:00,57.51,57.53,57.24,57.34,105459.0,55.4104,55.4297,55.1503,55.2467,105459.0
2020-12-23 12:00:00,57.35,57.35,57.11,57.12,86718.0,55.2563,55.2563,55.025,55.0347,86718.0
2020-12-23 12:30:00,57.13,57.33,57.09,57.29,53882.0,55.0443,55.237,55.0058,55.1985,53882.0
2020-12-23 13:00:00,57.29,57.33,57.17,57.22,37335.0,55.1985,55.237,55.0829,55.131,37335.0
2020-12-23 13:30:00,57.23,57.38,57.2,57.28,51224.0,55.1407,55.2852,55.1118,55.1888,51224.0
2020-12-23 14:00:00,57.28,57.33,57.03,57.03,67892.0,55.1888,55.237,54.948,54.948,67892.0
2020-12-23 14:30:00,57.04,57.11,56.96,56.97,70334.0,54.9576,55.025,54.8805,54.8902,70334.0
2020-12-23 15:00:00,56.95,57.22,56.92,57.16,66641.0,54.8709,55.131,54.842,55.0732,66641.0
2020-12-23 15:30:00,57.17,57.46,57.15,57.16,283480.0,55.0829,55.3623,55.0636,55.0732,283480.0
2020-12-24 09:30:00,57.22,57.49,56.87,57.05,104489.0,55.131,55.3912,54.7938,54.9672,104489.0
2020-12-24 10:00:00,57.04,57.07,56.8,56.89,74728.0,54.9576,54.9865,54.7264,54.8131,74728.0
2020-12-24 10:30:00,56.89,57.08,56.77,56.99,47080.0,54.8131,54.9961,54.6975,54.9094,47080.0
2020-12-24 11:00:00,56.96,56.99,56.77,56.79,59704.0,54.8805,54.9094,54.6975,54.7167,59704.0
2020-12-24 11:30:00,56.76,56.92,56.71,56.92,44109.0,54.6878,54.842,54.6397,54.842,44109.0
2020-12-24 12:00:00,56.88,56.95,56.77,56.9,39451.0,54.8034,54.8709,54.6975,54.8227,39451.0
2020-12-24 12:30:00,56.89,57.17,56.89,57.03,181413.0,54.8131,55.0829,54.8131,54.948,181413.0
2020-12-28 09:30:00,58.07,58.25,57.36,57.68,233980.0,55.95,56.1234,55.2659,55.5742,233980.0
2020-12-28 10:00:00,57.69,58.5,57.58,58.48,200259.0,55.5839,56.3643,55.4779,56.345,200259.0
2020-12-28 10:30:00,58.49,58.6,58.03,58.09,269695.0,56.3547,56.4607,55.9115,55.9693,269695.0
2020-12-28 11:00:00,58.1,58.43,58.04,58.43,148322.0,55.9789,56.2969,55.9211,56.2969,148322.0
2020-12-28 11:30:00,58.42,58.65,58.22,58.31,153089.0,56.2872,56.5088,56.0945,56.1812,153089.0
2020-12-28 12:00:00,58.28,58.56,58.21,58.5,137224.0,56.1523,56.4221,56.0849,56.3643,137224.0
2020-12-28 12:30:00,58.49,58.57,58.34,58.41,160910.0,56.3547,56.4317,56.2101,56.2776,160910.0
2020-12-28 13:00:00,58.39,58.52,58.36,58.47,110149.0,56.2583,56.3836,56.2294,56.3354,110149.0
2020-12-28 13:30:00,58.48,58.67,58.45,58.6,196271.0,56.345,56.5281,56.3161,56.4607,196271.0
2020-12-28 14:00:00,58.6,58.78,58.48,58.72,158216.0,56.4607,56.6341,56.345,56.5763,158216.0
2020-12-28 14:30:00,58.71,58.76,58.57,58.65,154270.0,56.5666,56.6148,56.4317,56.5088,154270.0
2020-12-28 15:00:00,58.64,58.88,58.63,58.77,221937.0,56.4992,56.7304,56.4896,56.6244,221937.0
2020-12-28 15:30:00,58.78,59.05,58.77,58.99,888960.0,56.6341,56.8942,56.6244,56.8364,888960.0
2020-12-29 09:30:00,59.35,59.63,59.05,59.08,356402.0,57.1833,57.453,56.8942,56.9231,356402.0
2020-12-29 10:00:00,59.09,59.39,58.95,59.13,384816.0,56.9328,57.2218,56.7979,56.9713,384816.0
2020-12-29 10:30:00,59.13,59.41,59.11,59.23,190122.0,56.9713,57.2411,56.952,57.0677,190122.0
2020-12-29 11:00:00,59.23,59.24,58.85,59.0,122353.0,57.0677,57.0773,56.7015,56.846,122353.0
2020-12-29 11:30:00,59.01,59.09,58.98,59.04,70389.0,56.8557,56.9328,56.8268,56.8846,70389.0
2020-12-29 12:00:00,59.03,59.18,58.8,58.8,143624.0,56.875,57.0195,56.6534,56.6534,143624.0
2020-12-29 12:30:00,58.79,58.79,58.44,58.63,82046.0,56.6437,56.6437,56.3065,56.4896,82046.0
2020-12-29 13:00:00,58.63,58.89,58.58,58.83,71297.0,56.4896,56.7401,56.4414,56.6823,71297.0
2020-12-29 13:30:00,58.83,58.86,58.68,58.68,74196.0,56.6823,56.7112,56.5377,56.5377,74196.0
2020-12-29 14:00:00,58.67,58.7,58.31,58.38,88573.0,56.5281,56.557,56.1812,56.2487,88573.0
2020-12-29 14:30:00,58.38,58.54,58.28,58.4,149110.0,56.2487,56.4028,56.1523,56.268,149110.0
2020-12-29 15:00:00,58.41,58.56,58.19,58.26,114350.0,56.2776,56.4221,56.0656,56.1331,114350.0
2020-12-29 15:30:00,58.24,58.39,58.07,58.11,448377.0,56.1138,56.2583,55.95,55.9885,448377.0
2020-12-30 09:30:00,58.37,59.39,58.13,59.1,195207.0,56.239,57.2218,56.0078,56.9424,195207.0
2020-12-30 10:00:00,59.16,59.22,58.65,59.01,111688.0,57.0002,57.058,56.5088,56.8557,111688.0
2020-12-30 10:30:00,59.03,59.13,58.87,59.13,70201.0,56.875,56.9713,56.7208,56.9713,70201.0
2020-12-30 11:00:00,59.12,59.15,58.66,58.67,71254.0,56.9617,56.9906,56.5185,56.5281,71254.0
2020-12-30 11:30:00,58.66,58.81,58.58,58.73,78305.0,56.5185,56.663,56.4414,56.5859,78305.0
2020-12-30 12:00:00,58.74,59.0,58.71,58.95,60375.0,56.5955,56.846,56.5666,56.7979,60375.0
2020-12-30 12:30:00,58.95,59.07,58.85,58.98,85256.0,56.7979,56.9135,56.7015,56.8268,85256.0
2020-12-30 13:00:00,58.98,59.25,58.93,59.04,136565.0,56.8268,57.0869,56.7786,56.8846,136565.0
2020-12-30 13:30:00,59.04,59.09,58.94,58.96,55301.0,56.8846,56.9328,56.7882,56.8075,55301.0
2020-12-30 14:00:00,58.96,58.98,58.77,58.87,74396.0,56.8075,56.8268,56.6244,56.7208,74396.0
2020-12-30 14:30:00,58.88,58.88,58.63,58.71,65566.0,56.7304,56.7304,56.4896,56.5666,65566.0
2020-12-30 15:00:00,58.7,58.83,58.64,58.82,101979.0,56.557,56.6823,56.4992,56.6726,101979.0
2020-12-30 15:30:00,58.82,58.96,58.73,58.75,401754.0,56.6726,56.8075,56.5859,56.6052,401754.0
2020-12-31 09:30:00,58.9,58.9,58.32,58.58,120235.0,56.7497,56.7497,56.1909,56.4414,120235.0
2020-12-31 10:00:00,58.55,58.92,58.52,58.82,137458.0,56.4125,56.769,56.3836,56.6726,137458.0
2020-12-31 10:30:00,58.85,59.04,58.75,59.02,145171.0,56.7015,56.8846,56.6052,56.8653,145171.0
2020-12-31 11:00:00,59.02,59.2,58.94,59.16,357509.0,56.8653,57.0387,56.7882,57.0002,357509.0
2020-12-31 11:30:00,59.18,59.28,59.1,59.28,81735.0,57.0195,57.1158,56.9424,57.1158,81735.0
2020-12-31 12:00:00,59.28,59.58,59.19,59.57,294210.0,57.1158,57.4049,57.0291,57.3952,294210.0
2020-12-31 12:30:00,59.56,59.6,59.37,59.49,94922.0,57.3856,57.4241,57.2025,57.3182,94922.0
2020-12-31 13:00:00,59.5,59.62,59.43,59.51,49332.0,57.3278,57.4434,57.2604,57.3374,49332.0
2020-12-31 13:30:00,59.5,59.73,59.46,59.71,86754.0,57.3278,57.5494,57.2893,57.5301,86754.0
2020-12-31 14:00:00,59.71,59.9,59.52,59.75,154730.0,57.5301,57.7132,57.3471,57.5687,154730.0
2020-12-31 14:30:00,59.76,59.87,59.56,59.56,132412.0,57.5783,57.6843,57.3856,57.3856,132412.0
2020-12-31 15:00:00,59.56,59.88,59.55,59.6,132077.0,57.3856,57.6939,57.376,57.4241,132077.0
2020-12-31 15:30:00,59.6,59.71,59.49,59.6,314128.0,57.4241,57.5301,57.3182,57.4241,314128.0
2021-01-04 09:30:00,59.8,60.29,58.25,58.41,349102.0,57.6168,58.089,56.1234,56.2776,349102.0
2021-01-04 10:00:00,58.42,58.67,57.73,58.04,279009.0,56.2872,56.5281,55.6224,55.9211,279009.0
2021-01-04 10:30:00,58.05,58.41,57.82,58.07,355111.0,55.9307,56.2776,55.7091,55.95,355111.0
2021-01-04 11:00:00,58.05,58.18,57.32,57.91,268804.0,55.9307,56.056,55.2274,55.7958,268804.0
2021-01-04 11:30:00,57.91,57.93,57.53,57.65,145838.0,55.7958,55.8151,55.4297,55.5453,145838.0
2021-01-04 12:00:00,57.65,57.74,57.37,57.73,134462.0,55.5453,55.632,55.2756,55.6224,134462.0
2021-01-04 12:30:00,57.73,57.96,57.58,57.94,133689.0,55.6224,55.844,55.4779,55.8247,133689.0
2021-01-04 13:00:00,57.91,58.38,57.8,58.32,126706.0,55.7958,56.2487,55.6899,56.1909,126706.0
2021-01-04 13:30:00,58.32,58.57,58.17,58.52,191577.0,56.1909,56.4317,56.0464,56.3836,191577.0
2021-01-04 14:00:00,58.5,58.53,58.11,58.25,115352.0,56.3643,56.3932,55.9885,56.1234,115352.0
2021-01-04 14:30:00,58.25,58.38,58.08,58.34,144454.0,56.1234,56.2487,55.9596,56.2101,144454.0
2021-01-04 15:00:00,58.34,58.34,58.0,58.03,155030.0,56.2101,56.2101,55.8826,55.9115,155030.0
2021-01-04 15:30:00,58.03,58.2,57.85,57.96,473926.0,55.9115,56.0753,55.738,55.844,473926.0
2021-01-05 09:30:00,57.79,58.91,57.72,58.44,205875.0,55.6802,56.7593,55.6128,56.3065,205875.0
2021-01-05 10:00:00,58.44,58.85,58.19,58.27,122803.0,56.3065,56.7015,56.0656,56.1427,122803.0
2021-01-05 10:30:00,58.25,58.26,57.83,58.0,125948.0,56.1234,56.1331,55.7188,55.8826,125948.0
2021-01-05 11:00:00,58.04,58.17,57.89,58.15,88959.0,55.9211,56.0464,55.7766,56.0271,88959.0
2021-01-05 11:30:00,58.17,58.58,58.1,58.54,92669.0,56.0464,56.4414,55.9789,56.4028,92669.0
2021-01-05 12:00:00,58.57,58.86,58.5,58.6,82736.0,56.4317,56.7112,56.3643,56.4607,82736.0
2021-01-05 12:30:00,58.61,59.21,58.6,59.2,174276.0,56.4703,57.0484,56.4607,57.0387,174276.0
2021-01-05 13:00:00,59.2,59.36,59.13,59.22,117468.0,57.0387,57.1929,56.9713,57.058,117468.0
2021-01-05 13:30:00,59.26,59.36,59.1,59.35,80154.0,57.0966,57.1929,56.9424,57.1833,80154.0
2021-01-05 14:00:00,59.35,59.66,59.32,59.64,108677.0,57.1833,57.482,57.1544,57.4627,108677.0
2021-01-05 14:30:00,59.64,59.69,59.26,59.29,177864.0,57.4627,57.5109,57.0966,57.1255,177864.0
2021-01-05 15:00:00,59.29,59.52,59.25,59.38,150550.0,57.1255,57.3471,57.0869,57.2122,150550.0
2021-01-05 15:30:00,59.36,59.55,59.28,59.45,419137.0,57.1929,57.376,57.1158,57.2796,419137.0
2021-01-06 09:30:00,59.1,59.79,58.9,59.52,307705.0,56.9424,57.6072,56.7497,57.3471,307705.0
2021-01-06 10:00:00,59.52,59.71,59.14,59.18,396370.0,57.3471,57.5301,56.9809,57.0195,396370.0
2021-01-06 10:30:00,59.2,59.69,59.16,59.61,155498.0,57.0387,57.5109,57.0002,57.4338,155498.0
2021-01-06 11:00:00,59.61,60.18,59.57,60.16,200170.0,57.4338,57.983,57.3952,57.9637,200170.0
2021-01-06 11:30:00,60.17,60.2,59.56,59.67,211659.0,57.9733,58.0022,57.3856,57.4916,211659.0
2021-01-06 12:00:00,59.67,59.95,59.67,59.92,89978.0,57.4916,57.7614,57.4916,57.7325,89978.0
2021-01-06 12:30:00,59.95,59.99,59.76,59.83,88788.0,57.7614,57.7999,57.5783,57.6457,88788.0
2021-01-06 13:00:00,59.83,60.06,59.7,60.0,85845.0,57.6457,57.8674,57.5205,57.8095,85845.0
2021-01-06 13:30:00,60.0,60.22,59.89,60.1,80687.0,57.8095,58.0215,57.7036,57.9059,80687.0
2021-01-06 14:00:00,60.12,60.25,59.49,59.5,160435.0,57.9252,58.0504,57.3182,57.3278,160435.0
2021-01-06 14:30:00,59.49,59.63,57.98,58.84,521158.0,57.3182,57.453,55.8633,56.6919,521158.0
2021-01-06 15:00:00,58.85,58.87,58.32,58.55,206145.0,56.7015,56.7208,56.1909,56.4125,206145.0
2021-01-06 15:30:00,58.56,58.74,58.33,58.51,495752.0,56.4221,56.5955,56.2005,56.3739,495752.0
2021-01-07 09:30:00,58.5,58.79,57.73,58.08,448237.0,56.3643,56.6437,55.6224,55.9596,448237.0
2021-01-07 10:00:00,58.05,58.44,57.63,58.05,268721.0,55.9307,56.3065,55.5261,55.9307,268721.0
2021-01-07 10:30:00,58.07,58.67,57.82,58.62,637120.0,55.95,56.5281,55.7091,56.4799,637120.0
2021-01-07 11:00:00,58.64,58.74,58.01,58.16,157144.0,56.4992,56.5955,55.8922,56.0367,157144.0
2021-01-07 11:30:00,58.16,58.24,57.87,58.0,168543.0,56.0367,56.1138,55.7573,55.8826,168543.0
2021-01-07 12:00:00,58.01,58.29,57.88,58.23,455948.0,55.8922,56.162,55.7669,56.1042,455948.0
2021-01-07 12:30:00,58.23,58.37,58.22,58.25,119369.0,56.1042,56.239,56.0945,56.1234,119369.0
2021-01-07 13:00:00,58.27,58.5,58.21,58.41,163328.0,56.1427,56.3643,56.0849,56.2776,163328.0
2021-01-07 13:30:00,58.41,58.93,58.41,58.89,154530.0,56.2776,56.7786,56.2776,56.7401,154530.0
2021-01-07 14:00:00,58.87,58.93,58.74,58.84,72932.0,56.7208,56.7786,56.5955,56.6919,72932.0
2021-01-07 14:30:00,58.85,58.93,58.61,58.64,142523.0,56.7015,56.7786,56.4703,56.4992,142523.0
2021-01-07 15:00:00,58.64,58.68,58.28,58.33,124835.0,56.4992,56.5377,56.1523,56.2005,124835.0
2021-01-07 15:30:00,58.32,58.33,58.13,58.16,375107.0,56.1909,56.2005,56.0078,56.0367,375107.0
2021-01-08 09:30:00,58.28,58.55,57.91,58.24,155302.0,56.1523,56.4125,55.7958,56.1138,155302.0
2021-01-08 10:00:00,58.25,58.3,57.77,57.84,180419.0,56.1234,56.1716,55.661,55.7284,180419.0
2021-01-08 10:30:00,57.84,58.1,57.8,57.97,156773.0,55.7284,55.9789,55.6899,55.8537,156773.0
2021-01-08 11:00:00,57.98,58.0,57.73,57.84,129965.0,55.8633,55.8826,55.6224,55.7284,129965.0
2021-01-08 11:30:00,57.85,58.03,57.78,57.89,126099.0,55.738,55.9115,55.6706,55.7766,126099.0
2021-01-08 12:00:00,57.86,57.87,57.52,57.65,111898.0,55.7477,55.7573,55.4201,55.5453,111898.0
2021-01-08 12:30:00,57.64,57.73,57.42,57.51,110683.0,55.5357,55.6224,55.3237,55.4104,110683.0
2021-01-08 13:00:00,57.51,57.57,57.25,57.37,187173.0,55.4104,55.4683,55.1599,55.2756,187173.0
2021-01-08 13:30:00,57.36,57.38,57.01,57.27,196068.0,55.2659,55.2852,54.9287,55.1792,196068.0
2021-01-08 14:00:00,57.28,59.79,57.25,58.82,2069889.0,55.1888,57.6072,55.1599,56.6726,2069889.0
2021-01-08 14:30:00,58.8,58.83,57.48,57.85,1486941.0,56.6534,56.6823,55.3815,55.738,1486941.0
2021-01-08 15:00:00,57.83,57.98,57.74,57.98,287150.0,55.7188,55.8633,55.632,55.8633,287150.0
2021-01-08 15:30:00,57.97,58.03,57.73,57.92,492505.0,55.8537,55.9115,55.6224,55.8055,492505.0
2021-01-11 09:30:00,56.89,57.0,56.12,56.64,637295.0,54.8131,54.9191,54.0712,54.5722,637295.0
2021-01-11 10:00:00,56.68,56.8,56.41,56.45,285919.0,54.6107,54.7264,54.3506,54.3891,285919.0
2021-01-11 10:30:00,56.45,56.51,56.06,56.17,330750.0,54.3891,54.447,54.0134,54.1194,330750.0
2021-01-11 11:00:00,56.18,56.52,56.11,56.35,214720.0,54.129,54.4566,54.0616,54.2928,214720.0
2021-01-11 11:30:00,56.34,56.57,56.25,56.53,142484.0,54.2832,54.5048,54.1964,54.4662,142484.0
2021-01-11 12:00:00,56.54,56.78,56.48,56.63,199903.0,54.4759,54.7071,54.418,54.5626,199903.0
2021-01-11 12:30:00,56.64,56.88,56.63,56.76,124577.0,54.5722,54.8034,54.5626,54.6878,124577.0
2021-01-11 13:00:00,56.76,56.9,56.65,56.73,198947.0,54.6878,54.8227,54.5818,54.6589,198947.0
2021-01-11 13:30:00,56.74,56.8,56.6,56.69,96749.0,54.6686,54.7264,54.5337,54.6204,96749.0
2021-01-11 14:00:00,56.66,56.7,56.5,56.51,108860.0,54.5915,54.63,54.4373,54.447,108860.0
2021-01-11 14:30:00,56.5,56.61,56.36,56.49,102575.0,54.4373,54.5433,54.3024,54.4277,102575.0
2021-01-11 15:00:00,56.49,56.64,56.29,56.31,152295.0,54.4277,54.5722,54.235,54.2543,152295.0
2021-01-11 15:30:00,56.31,56.48,56.24,56.43,564509.0,54.2543,54.418,54.1868,54.3699,564509.0
2021-01-12 09:30:00,56.9,57.25,55.92,56.1,696239.0,54.8227,55.1599,53.8785,54.0519,696239.0
2021-01-12 10:00:00,56.08,56.31,55.8,56.14,326274.0,54.0327,54.2543,53.7629,54.0905,326274.0
2021-01-12 10:30:00,56.15,56.29,55.93,56.2,196470.0,54.1001,54.235,53.8881,54.1483,196470.0
2021-01-12 11:00:00,56.18,56.26,55.75,55.8,326078.0,54.129,54.2061,53.7147,53.7629,326078.0
2021-01-12 11:30:00,55.81,55.98,55.75,55.98,121135.0,53.7725,53.9363,53.7147,53.9363,121135.0
2021-01-12 12:00:00,55.98,56.27,55.9,56.1,171791.0,53.9363,54.2157,53.8592,54.0519,171791.0
2021-01-12 12:30:00,56.11,56.15,55.83,56.02,137595.0,54.0616,54.1001,53.7918,53.9748,137595.0
2021-01-12 13:00:00,56.02,56.1,55.91,56.04,172758.0,53.9748,54.0519,53.8689,53.9941,172758.0
2021-01-12 13:30:00,56.05,56.33,56.03,56.28,118886.0,54.0037,54.2735,53.9845,54.2254,118886.0
2021-01-12 14:00:00,56.27,56.64,56.24,56.55,207110.0,54.2157,54.5722,54.1868,54.4855,207110.0
2021-01-12 14:30:00,56.56,56.71,56.48,56.57,209278.0,54.4951,54.6397,54.418,54.5048,209278.0
2021-01-12 15:00:00,56.59,56.8,56.54,56.65,196121.0,54.524,54.7264,54.4759,54.5818,196121.0
2021-01-12 15:30:00,56.65,56.71,56.53,56.63,487561.0,54.5818,54.6397,54.4662,54.5626,487561.0
2021-01-13 09:30:00,56.33,56.55,55.02,55.11,873061.0,54.2735,54.4855,53.0113,53.0981,873061.0
2021-01-13 10:00:00,55.14,55.24,54.61,54.73,584647.0,53.127,53.2233,52.6163,52.7319,584647.0
2021-01-13 10:30:00,54.72,55.01,54.1,54.85,1130695.0,52.7223,53.0017,52.1249,52.8476,1130695.0
2021-01-13 11:00:00,54.84,54.91,54.08,54.27,577206.0,52.8379,52.9054,52.1057,52.2887,577206.0
2021-01-13 11:30:00,54.29,54.5,54.11,54.3,457084.0,52.308,52.5103,52.1346,52.3176,457084.0
2021-01-13 12:00:00,54.31,54.44,54.13,54.33,456246.0,52.3273,52.4525,52.1538,52.3465,456246.0
2021-01-13 12:30:00,54.33,54.64,54.21,54.39,464898.0,52.3465,52.6452,52.2309,52.4043,464898.0
2021-01-13 13:00:00,54.41,54.57,54.33,54.49,277765.0,52.4236,52.5778,52.3465,52.5007,277765.0
2021-01-13 13:30:00,54.47,54.82,54.41,54.66,197802.0,52.4814,52.8187,52.4236,52.6645,197802.0
2021-01-13 14:00:00,54.66,55.05,54.58,54.84,247448.0,52.6645,53.0403,52.5874,52.8379,247448.0
2021-01-13 14:30:00,54.84,55.09,54.75,55.09,253500.0,52.8379,53.0788,52.7512,53.0788,253500.0
2021-01-13 15:00:00,55.09,55.1,54.85,54.9,263803.0,53.0788,53.0884,52.8476,52.8957,263803.0
2021-01-13 15:30:00,54.9,55.5,54.86,55.26,928428.0,52.8957,53.4738,52.8572,53.2426,928428.0
2021-01-14 09:30:00,55.8,56.17,55.43,55.8,577473.0,53.7629,54.1194,53.4064,53.7629,577473.0
2021-01-14 10:00:00,55.8,55.86,54.78,54.86,619267.0,53.7629,53.8207,52.7801,52.8572,619267.0
2021-01-14 10:30:00,54.83,54.83,54.12,54.61,607793.0,52.8283,52.8283,52.1442,52.6163,607793.0
2021-01-14 11:00:00,54.61,55.11,54.57,55.04,589353.0,52.6163,53.0981,52.5778,53.0306,589353.0
2021-01-14 11:30:00,55.03,55.31,55.0,55.25,355274.0,53.021,53.2908,52.9921,53.233,355274.0
2021-01-14 12:00:00,55.26,55.44,55.25,55.34,160415.0,53.2426,53.416,53.233,53.3197,160415.0
2021-01-14 12:30:00,55.34,55.42,55.12,55.38,347715.0,53.3197,53.3967,53.1077,53.3582,347715.0
2021-01-14 13:00:00,55.39,55.64,55.38,55.51,167905.0,53.3678,53.6087,53.3582,53.4835,167905.0
2021-01-14 13:30:00,55.51,55.58,55.13,55.21,792339.0,53.4835,53.5509,53.1173,53.1944,792339.0
2021-01-14 14:00:00,55.22,55.93,55.21,55.77,826990.0,53.204,53.8881,53.1944,53.734,826990.0
2021-01-14 14:30:00,55.77,56.07,55.62,55.76,249778.0,53.734,54.023,53.5894,53.7243,249778.0
2021-01-14 15:00:00,55.76,55.83,55.34,55.56,262815.0,53.7243,53.7918,53.3197,53.5316,262815.0
2021-01-14 15:30:00,55.57,55.96,55.53,55.68,909123.0,53.5413,53.917,53.5027,53.6473,909123.0
2021-01-15 09:30:00,55.37,55.73,54.98,55.48,1045262.0,53.3486,53.6954,52.9728,53.4546,1045262.0
2021-01-15 10:00:00,55.44,55.54,54.93,55.45,1071963.0,53.416,53.5124,52.9246,53.4257,1071963.0
2021-01-15 10:30:00,55.45,55.63,55.06,55.15,816600.0,53.4257,53.5991,53.0499,53.1366,816600.0
2021-01-15 11:00:00,55.15,55.21,54.67,54.82,479422.0,53.1366,53.1944,52.6741,52.8187,479422.0
2021-01-15 11:30:00,54.83,54.85,54.39,54.49,235444.0,52.8283,52.8476,52.4043,52.5007,235444.0
2021-01-15 12:00:00,54.47,54.55,54.12,54.14,347783.0,52.4814,52.5585,52.1442,52.1635,347783.0
2021-01-15 12:30:00,54.13,54.9,54.12,54.82,475858.0,52.1538,52.8957,52.1442,52.8187,475858.0
2021-01-15 13:00:00,54.83,54.84,54.35,54.49,321751.0,52.8283,52.8379,52.3658,52.5007,321751.0
2021-01-15 13:30:00,54.5,54.51,54.31,54.38,176894.0,52.5103,52.52,52.3273,52.3947,176894.0
2021-01-15 14:00:00,54.39,54.44,53.99,54.0,466384.0,52.4043,52.4525,52.019,52.0286,466384.0
2021-01-15 14:30:00,54.0,54.12,53.72,53.74,511455.0,52.0286,52.1442,51.7588,51.7781,511455.0
2021-01-15 15:00:00,53.75,54.0,53.62,53.76,399544.0,51.7877,52.0286,51.6625,51.7973,399544.0
2021-01-15 15:30:00,53.76,53.77,53.33,53.44,1281296.0,51.7973,51.807,51.383,51.489,1281296.0
2021-01-19 09:30:00,53.9,53.9,52.94,53.09,881234.0,51.9322,51.9322,51.0073,51.1518,881234.0
2021-01-19 10:00:00,53.07,53.23,52.64,52.76,766159.0,51.1325,51.2867,50.7182,50.8339,766159.0
2021-01-19 10:30:00,52.73,53.59,52.32,53.46,991738.0,50.805,51.6336,50.4099,51.5083,991738.0
2021-01-19 11:00:00,53.45,53.9,53.42,53.87,561063.0,51.4987,51.9322,51.4698,51.9033,561063.0
2021-01-19 11:30:00,53.86,54.4,53.8,54.2,514973.0,51.8937,52.414,51.8359,52.2213,514973.0
2021-01-19 12:00:00,54.19,54.39,54.13,54.27,352938.0,52.2117,52.4043,52.1538,52.2887,352938.0
2021-01-19 12:30:00,54.28,54.42,54.1,54.41,255806.0,52.2984,52.4333,52.1249,52.4236,255806.0
2021-01-19 13:00:00,54.41,54.68,54.34,54.54,413649.0,52.4236,52.6838,52.3562,52.5489,413649.0
2021-01-19 13:30:00,54.55,54.69,54.4,54.55,169868.0,52.5585,52.6934,52.414,52.5585,169868.0
2021-01-19 14:00:00,54.56,54.71,54.27,54.28,342026.0,52.5681,52.7127,52.2887,52.2984,342026.0
2021-01-19 14:30:00,54.28,54.59,54.18,54.29,219187.0,52.2984,52.597,52.202,52.308,219187.0
2021-01-19 15:00:00,54.28,54.38,54.18,54.35,227711.0,52.2984,52.3947,52.202,52.3658,227711.0
2021-01-19 15:30:00,54.35,54.5,54.3,54.44,705833.0,52.3658,52.5103,52.3176,52.4525,705833.0
2021-01-20 09:30:00,54.19,54.75,54.09,54.33,304530.0,52.2117,52.7512,52.1153,52.3465,304530.0
2021-01-20 10:00:00,54.38,54.78,54.12,54.39,280754.0,52.3947,52.7801,52.1442,52.4043,280754.0
2021-01-20 10:30:00,54.39,54.75,54.21,54.34,767511.0,52.4043,52.7512,52.2309,52.3562,767511.0
2021-01-20 11:00:00,54.35,54.52,54.16,54.29,375781.0,52.3658,52.5296,52.1827,52.308,375781.0
2021-01-20 11:30:00,54.27,54.69,54.22,54.69,373901.0,52.2887,52.6934,52.2406,52.6934,373901.0
2021-01-20 12:00:00,54.68,54.81,54.59,54.73,280200.0,52.6838,52.809,52.597,52.7319,280200.0
2021-01-20 12:30:00,54.73,54.78,54.45,54.78,251668.0,52.7319,52.7801,52.4622,52.7801,251668.0
2021-01-20 13:00:00,54.77,55.23,54.7,55.08,244238.0,52.7705,53.2137,52.703,53.0692,244238.0
2021-01-20 13:30:00,55.08,55.36,54.93,54.97,230270.0,53.0692,53.3389,52.9246,52.9632,230270.0
2021-01-20 14:00:00,54.96,55.03,54.65,54.66,159519.0,52.9535,53.021,52.6549,52.6645,159519.0
2021-01-20 14:30:00,54.66,54.84,54.63,54.65,208432.0,52.6645,52.8379,52.6356,52.6549,208432.0
2021-01-20 15:00:00,54.65,54.75,54.58,54.66,246691.0,52.6549,52.7512,52.5874,52.6645,246691.0
2021-01-20 15:30:00,54.66,54.68,54.41,54.43,438709.0,52.6645,52.6838,52.4236,52.4429,438709.0
2021-01-21 09:30:00,54.25,55.03,54.13,55.0,415739.0,52.2695,53.021,52.1538,52.9921,415739.0
2021-01-21 10:00:00,55.02,55.88,55.01,55.68,626702.0,53.0113,53.84,53.0017,53.6473,626702.0
2021-01-21 10:30:00,55.68,55.72,55.29,55.39,250900.0,53.6473,53.6858,53.2715,53.3678,250900.0
2021-01-21 11:00:00,55.39,55.4,54.82,54.83,362581.0,53.3678,53.3775,52.8187,52.8283,362581.0
2021-01-21 11:30:00,54.83,54.85,54.63,54.75,227012.0,52.8283,52.8476,52.6356,52.7512,227012.0
2021-01-21 12:00:00,54.74,54.77,54.3,54.56,225957.0,52.7416,52.7705,52.3176,52.5681,225957.0
2021-01-21 12:30:00,54.59,54.74,54.57,54.72,79149.0,52.597,52.7416,52.5778,52.7223,79149.0
2021-01-21 13:00:00,54.71,54.95,54.71,54.75,165709.0,52.7127,52.9439,52.7127,52.7512,165709.0
2021-01-21 13:30:00,54.76,55.14,54.76,54.98,196907.0,52.7608,53.127,52.7608,52.9728,196907.0
2021-01-21 14:00:00,54.99,55.29,54.99,55.27,169749.0,52.9824,53.2715,52.9824,53.2522,169749.0
2021-01-21 14:30:00,55.28,55.43,55.22,55.28,186541.0,53.2619,53.4064,53.204,53.2619,186541.0
2021-01-21 15:00:00,55.28,55.37,55.16,55.26,202813.0,53.2619,53.3486,53.1462,53.2426,202813.0
2021-01-21 15:30:00,55.26,55.39,55.17,55.37,669161.0,53.2426,53.3678,53.1559,53.3486,669161.0
2021-01-22 09:30:00,54.49,54.6,53.52,54.22,851852.0,52.5007,52.6067,51.5661,52.2406,851852.0
2021-01-22 10:00:00,54.22,54.67,54.2,54.45,362476.0,52.2406,52.6741,52.2213,52.4622,362476.0
2021-01-22 10:30:00,54.45,54.46,54.13,54.41,266863.0,52.4622,52.4718,52.1538,52.4236,266863.0
2021-01-22 11:00:00,54.4,54.68,54.37,54.62,185498.0,52.414,52.6838,52.3851,52.626,185498.0
2021-01-22 11:30:00,54.61,54.7,54.43,54.7,171148.0,52.6163,52.703,52.4429,52.703,171148.0
2021-01-22 12:00:00,54.69,54.75,54.49,54.54,112777.0,52.6934,52.7512,52.5007,52.5489,112777.0
2021-01-22 12:30:00,54.54,54.55,54.37,54.45,121694.0,52.5489,52.5585,52.3851,52.4622,121694.0
2021-01-22 13:00:00,54.46,54.55,54.34,54.45,126672.0,52.4718,52.5585,52.3562,52.4622,126672.0
2021-01-22 13:30:00,54.46,54.49,54.35,54.42,351082.0,52.4718,52.5007,52.3658,52.4333,351082.0
2021-01-22 14:00:00,54.44,54.49,54.25,54.44,354752.0,52.4525,52.5007,52.2695,52.4525,354752.0
2021-01-22 14:30:00,54.44,54.49,54.3,54.33,109405.0,52.4525,52.5007,52.3176,52.3465,109405.0
2021-01-22 15:00:00,54.33,54.47,54.28,54.4,215296.0,52.3465,52.4814,52.2984,52.414,215296.0
2021-01-22 15:30:00,54.4,54.4,54.12,54.16,598948.0,52.414,52.414,52.1442,52.1827,598948.0
2021-01-25 09:30:00,53.52,53.53,51.62,51.94,1225980.0,51.5661,51.5757,49.7355,50.0438,1225980.0
2021-01-25 10:00:00,51.95,52.7,51.82,52.2,748442.0,50.0534,50.776,49.9282,50.2943,748442.0
2021-01-25 10:30:00,52.17,52.31,51.73,51.93,794495.0,50.2654,50.4003,49.8415,50.0342,794495.0
2021-01-25 11:00:00,51.93,52.4,51.82,52.05,638913.0,50.0342,50.487,49.9282,50.1498,638913.0
2021-01-25 11:30:00,52.07,52.51,52.04,52.5,311165.0,50.169,50.593,50.1401,50.5833,311165.0
2021-01-25 12:00:00,52.5,52.83,52.34,52.76,288828.0,50.5833,50.9013,50.4292,50.8339,288828.0
2021-01-25 12:30:00,52.75,53.39,52.73,53.37,453306.0,50.8242,51.4409,50.805,51.4216,453306.0
2021-01-25 13:00:00,53.37,53.51,53.12,53.32,305435.0,51.4216,51.5565,51.1807,51.3734,305435.0
2021-01-25 13:30:00,53.32,53.42,52.93,52.97,179242.0,51.3734,51.4698,50.9977,51.0362,179242.0
2021-01-25 14:00:00,52.97,53.24,52.93,53.02,202246.0,51.0362,51.2963,50.9977,51.0844,202246.0
2021-01-25 14:30:00,53.01,53.16,52.98,53.11,201863.0,51.0747,51.2193,51.0458,51.1711,201863.0
2021-01-25 15:00:00,53.12,53.38,53.0,53.05,367449.0,51.1807,51.4312,51.0651,51.1133,367449.0
2021-01-25 15:30:00,53.05,53.24,52.85,52.97,1006988.0,51.1133,51.2963,50.9206,51.0362,1006988.0
2021-01-26 09:30:00,52.98,53.59,52.55,52.95,810321.0,51.0458,51.6336,50.6315,51.0169,810321.0
2021-01-26 10:00:00,53.0,53.35,52.9,53.15,502126.0,51.0651,51.4023,50.9687,51.2096,502126.0
2021-01-26 10:30:00,53.16,53.31,52.57,52.66,655432.0,51.2193,51.3638,50.6508,50.7375,655432.0
2021-01-26 11:00:00,52.65,53.36,52.49,53.12,895815.0,50.7279,51.412,50.5737,51.1807,895815.0
2021-01-26 11:30:00,53.13,53.24,52.95,53.05,366620.0,51.1903,51.2963,51.0169,51.1133,366620.0
2021-01-26 12:00:00,53.05,53.18,52.98,53.03,276796.0,51.1133,51.2385,51.0458,51.094,276796.0
2021-01-26 12:30:00,53.01,53.14,52.88,52.98,374428.0,51.0747,51.2,50.9495,51.0458,374428.0
2021-01-26 13:00:00,52.99,53.22,52.92,53.21,257823.0,51.0555,51.2771,50.988,51.2674,257823.0
2021-01-26 13:30:00,53.21,53.28,53.12,53.19,147845.0,51.2674,51.3349,51.1807,51.2482,147845.0
2021-01-26 14:00:00,53.16,53.16,52.61,52.7,407645.0,51.2193,51.2193,50.6893,50.776,407645.0
2021-01-26 14:30:00,52.7,52.87,52.49,52.64,208333.0,50.776,50.9398,50.5737,50.7182,208333.0
2021-01-26 15:00:00,52.64,52.82,52.55,52.62,179213.0,50.7182,50.8917,50.6315,50.699,179213.0
2021-01-26 15:30:00,52.62,52.66,52.39,52.42,521201.0,50.699,50.7375,50.4774,50.5063,521201.0
2021-01-27 09:30:00,51.58,51.99,47.5,49.24,2497547.0,49.6969,50.092,45.7659,47.4424,2497547.0
2021-01-27 10:00:00,49.24,50.75,49.04,50.34,1428040.0,47.4424,48.8972,47.2497,48.5022,1428040.0
2021-01-27 10:30:00,50.34,50.72,49.95,50.42,676507.0,48.5022,48.8683,48.1264,48.5793,676507.0
2021-01-27 11:00:00,50.43,50.45,49.67,49.93,435517.0,48.5889,48.6082,47.8567,48.1072,435517.0
2021-01-27 11:30:00,49.91,50.06,49.49,49.87,514949.0,48.0879,48.2324,47.6832,48.0494,514949.0
2021-01-27 12:00:00,49.86,49.93,49.66,49.79,527532.0,48.0397,48.1072,47.847,47.9723,527532.0
2021-01-27 12:30:00,49.79,50.38,49.73,50.23,629471.0,47.9723,48.5407,47.9145,48.3962,629471.0
2021-01-27 13:00:00,50.22,50.23,49.7,49.95,439258.0,48.3866,48.3962,47.8856,48.1264,439258.0
2021-01-27 13:30:00,49.93,50.01,49.45,49.54,512934.0,48.1072,48.1843,47.6447,47.7314,512934.0
2021-01-27 14:00:00,49.52,49.58,48.85,48.85,865891.0,47.7121,47.77,47.0666,47.0666,865891.0
2021-01-27 14:30:00,48.86,49.22,48.61,48.66,883642.0,47.0762,47.4231,46.8354,46.8835,883642.0
2021-01-27 15:00:00,48.65,48.98,48.35,48.8,917795.0,46.8739,47.1919,46.5849,47.0184,917795.0
2021-01-27 15:30:00,48.81,49.15,48.52,49.15,1608925.0,47.0281,47.3556,46.7486,47.3556,1608925.0
2021-01-28 09:30:00,49.25,49.98,48.37,48.55,1953762.0,47.452,48.1553,46.6041,46.7776,1953762.0
2021-01-28 10:00:00,48.57,48.73,47.86,48.06,1174123.0,46.7968,46.951,46.1127,46.3054,1174123.0
2021-01-28 10:30:00,48.07,48.5,47.81,48.1,1065036.0,46.3151,46.7294,46.0646,46.344,1065036.0
2021-01-28 11:00:00,48.1,50.0,48.01,49.42,1325476.0,46.344,48.1746,46.2573,47.6158,1325476.0
2021-01-28 11:30:00,49.46,50.48,49.26,49.8,1274185.0,47.6543,48.6371,47.4616,47.9819,1274185.0
2021-01-28 12:00:00,49.8,49.95,49.58,49.86,586692.0,47.9819,48.1264,47.77,48.0397,586692.0
2021-01-28 12:30:00,49.86,50.48,49.81,50.38,461675.0,48.0397,48.6371,47.9916,48.5407,461675.0
2021-01-28 13:00:00,50.41,50.59,49.63,50.17,878334.0,48.5696,48.7431,47.8181,48.3384,878334.0
2021-01-28 13:30:00,50.17,50.29,49.39,49.58,577833.0,48.3384,48.454,47.5869,47.77,577833.0
2021-01-28 14:00:00,49.59,50.51,49.46,50.5,515610.0,47.7796,48.666,47.6543,48.6564,515610.0
2021-01-28 14:30:00,50.48,50.65,49.67,49.83,541412.0,48.6371,48.8009,47.8567,48.0108,541412.0
2021-01-28 15:00:00,49.82,49.84,49.41,49.41,473955.0,48.0012,48.0205,47.6062,47.6062,473955.0
2021-01-28 15:30:00,49.43,49.49,49.04,49.09,1472928.0,47.6254,47.6832,47.2497,47.2978,1472928.0
2021-01-29 09:30:00,49.01,49.34,47.9,48.54,1032337.0,47.2208,47.5387,46.1513,46.7679,1032337.0
2021-01-29 10:00:00,48.59,48.66,48.02,48.39,799221.0,46.8161,46.8835,46.2669,46.6234,799221.0
2021-01-29 10:30:00,48.39,48.73,48.09,48.59,623386.0,46.6234,46.951,46.3343,46.8161,623386.0
2021-01-29 11:00:00,48.59,48.6,48.03,48.05,553202.0,46.8161,46.8257,46.2765,46.2958,553202.0
2021-01-29 11:30:00,48.04,48.07,47.47,47.87,673797.0,46.2862,46.3151,45.737,46.1224,673797.0
2021-01-29 12:00:00,47.89,48.35,47.8,47.88,780651.0,46.1416,46.5849,46.0549,46.132,780651.0
2021-01-29 12:30:00,47.85,48.01,47.44,47.82,666394.0,46.1031,46.2573,45.7081,46.0742,666394.0
2021-01-29 13:00:00,47.82,48.11,47.57,47.82,419143.0,46.0742,46.3536,45.8333,46.0742,419143.0
2021-01-29 13:30:00,47.84,48.18,47.66,48.0,470415.0,46.0935,46.4211,45.92,46.2476,470415.0
2021-01-29 14:00:00,48.0,48.5,47.97,48.22,467538.0,46.2476,46.7294,46.2187,46.4596,467538.0
2021-01-29 14:30:00,48.22,48.24,47.98,48.06,330244.0,46.4596,46.4789,46.2284,46.3054,330244.0
2021-01-29 15:00:00,48.08,48.5,48.07,48.29,657529.0,46.3247,46.7294,46.3151,46.527,657529.0
2021-01-29 15:30:00,48.28,48.59,47.96,48.07,1280139.0,46.5174,46.8161,46.2091,46.3151,1280139.0
2021-02-01 09:30:00,49.0,49.5,48.5,49.04,795472.0,47.2111,47.6929,46.7294,47.2497,795472.0
2021-02-01 10:00:00,49.04,49.2,48.7,49.13,715902.0,47.2497,47.4038,46.9221,47.3364,715902.0
2021-02-01 10:30:00,49.13,49.7,49.02,49.21,693532.0,47.3364,47.8856,47.2304,47.4135,693532.0
2021-02-01 11:00:00,49.2,49.94,48.97,49.81,467258.0,47.4038,48.1168,47.1822,47.9916,467258.0
2021-02-01 11:30:00,49.81,49.99,49.65,49.8,441797.0,47.9916,48.165,47.8374,47.9819,441797.0
2021-02-01 12:00:00,49.8,49.81,49.47,49.66,368326.0,47.9819,47.9916,47.664,47.847,368326.0
2021-02-01 12:30:00,49.67,49.76,49.47,49.73,304297.0,47.8567,47.9434,47.664,47.9145,304297.0
2021-02-01 13:00:00,49.71,49.92,49.6,49.8,314210.0,47.8952,48.0975,47.7892,47.9819,314210.0
2021-02-01 13:30:00,49.79,49.93,49.52,49.53,289477.0,47.9723,48.1072,47.7121,47.7218,289477.0
2021-02-01 14:00:00,49.52,49.64,49.3,49.32,324681.0,47.7121,47.8278,47.5002,47.5194,324681.0
2021-02-01 14:30:00,49.32,49.57,49.29,49.53,301198.0,47.5194,47.7603,47.4905,47.7218,301198.0
2021-02-01 15:00:00,49.54,49.58,49.2,49.25,599919.0,47.7314,47.77,47.4038,47.452,599919.0
2021-02-01 15:30:00,49.26,49.4,49.07,49.07,929672.0,47.4616,47.5965,47.2786,47.2786,929672.0
2021-02-02 09:30:00,49.75,50.58,49.42,50.4,716682.0,47.9337,48.7334,47.6158,48.56,716682.0
2021-02-02 10:00:00,50.39,51.98,50.39,51.79,1189826.0,48.5504,50.0823,48.5504,49.8993,1189826.0
2021-02-02 10:30:00,51.79,52.49,51.76,51.96,1069440.0,49.8993,50.5737,49.8704,50.0631,1069440.0
2021-02-02 11:00:00,51.96,52.69,51.9,52.48,581561.0,50.0631,50.7664,50.0053,50.5641,581561.0
2021-02-02 11:30:00,52.47,52.54,51.99,52.23,719461.0,50.5544,50.6219,50.092,50.3232,719461.0
2021-02-02 12:00:00,52.23,52.45,51.87,52.21,714866.0,50.3232,50.5352,49.9763,50.3039,714866.0
2021-02-02 12:30:00,52.21,52.23,51.99,52.04,388056.0,50.3039,50.3232,50.092,50.1401,388056.0
2021-02-02 13:00:00,52.04,52.12,51.75,51.93,348451.0,50.1401,50.2172,49.8607,50.0342,348451.0
2021-02-02 13:30:00,51.94,52.15,51.89,52.02,263198.0,50.0438,50.2461,49.9956,50.1209,263198.0
2021-02-02 14:00:00,52.02,52.05,51.65,51.86,434191.0,50.1209,50.1498,49.7644,49.9667,434191.0
2021-02-02 14:30:00,51.86,52.17,51.81,52.11,409511.0,49.9667,50.2654,49.9185,50.2076,409511.0
2021-02-02 15:00:00,52.12,52.4,52.08,52.16,641667.0,50.2172,50.487,50.1787,50.2558,641667.0
2021-02-02 15:30:00,52.17,52.41,52.11,52.16,867887.0,50.2654,50.4966,50.2076,50.2558,867887.0
2021-02-03 09:30:00,52.3,53.31,52.03,53.0,840070.0,50.3907,51.3638,50.1305,51.0651,840070.0
2021-02-03 10:00:00,53.01,53.36,52.5,52.5,599560.0,51.0747,51.412,50.5833,50.5833,599560.0
2021-02-03 10:30:00,52.51,53.18,52.4,53.04,413789.0,50.593,51.2385,50.487,51.1036,413789.0
2021-02-03 11:00:00,53.04,53.33,52.75,53.23,534804.0,51.1036,51.383,50.8242,51.2867,534804.0
2021-02-03 11:30:00,53.24,53.78,53.2,53.7,433945.0,51.2963,51.8166,51.2578,51.7395,433945.0
2021-02-03 12:00:00,53.69,54.25,53.56,53.78,1502223.0,51.7299,52.2695,51.6047,51.8166,1502223.0
2021-02-03 12:30:00,53.78,54.13,53.58,54.12,720064.0,51.8166,52.1538,51.6239,52.1442,720064.0
2021-02-03 13:00:00,54.13,54.15,53.78,53.95,677701.0,52.1538,52.1731,51.8166,51.9804,677701.0
2021-02-03 13:30:00,53.95,54.19,53.95,54.02,1001156.0,51.9804,52.2117,51.9804,52.0479,1001156.0
2021-02-03 14:00:00,54.03,54.28,53.85,54.25,927966.0,52.0575,52.2984,51.8841,52.2695,927966.0
2021-02-03 14:30:00,54.24,54.34,54.12,54.27,528272.0,52.2598,52.3562,52.1442,52.2887,528272.0
2021-02-03 15:00:00,54.27,54.28,53.86,53.91,602931.0,52.2887,52.2984,51.8937,51.9419,602931.0
2021-02-03 15:30:00,53.9,54.05,53.46,53.8,1986693.0,51.9322,52.0768,51.5083,51.8359,1986693.0
2021-02-04 09:30:00,54.07,54.3,53.51,54.03,464042.0,52.096,52.3176,51.5565,52.0575,464042.0
2021-02-04 10:00:00,54.03,54.04,52.84,52.85,726382.0,52.0575,52.0671,50.9109,50.9206,726382.0
2021-02-04 10:30:00,52.83,53.04,52.69,52.92,414096.0,50.9013,51.1036,50.7664,50.988,414096.0
2021-02-04 11:00:00,52.93,53.01,52.49,52.57,272222.0,50.9977,51.0747,50.5737,50.6508,272222.0
2021-02-04 11:30:00,52.58,52.76,52.36,52.63,340074.0,50.6604,50.8339,50.4485,50.7086,340074.0
2021-02-04 12:00:00,52.62,52.79,52.45,52.52,313799.0,50.699,50.8628,50.5352,50.6026,313799.0
2021-02-04 12:30:00,52.52,52.65,52.36,52.52,274533.0,50.6026,50.7279,50.4485,50.6026,274533.0
2021-02-04 13:00:00,52.52,52.67,52.43,52.5,260748.0,50.6026,50.7471,50.5159,50.5833,260748.0
2021-02-04 13:30:00,52.5,52.7,52.45,52.57,150000.0,50.5833,50.776,50.5352,50.6508,150000.0
2021-02-04 14:00:00,52.57,52.71,52.54,52.67,192078.0,50.6508,50.7857,50.6219,50.7471,192078.0
2021-02-04 14:30:00,52.66,52.87,52.63,52.86,241543.0,50.7375,50.9398,50.7086,50.9302,241543.0
2021-02-04 15:00:00,52.85,52.87,52.61,52.7,191667.0,50.9206,50.9398,50.6893,50.776,191667.0
2021-02-04 15:30:00,52.69,53.0,52.5,52.94,911145.0,50.7664,51.0651,50.5833,51.0073,911145.0
2021-02-05 09:30:00,55.2,55.85,54.72,55.67,1995236.0,53.1848,53.811,52.7223,53.6376,1995236.0
2021-02-05 10:00:00,55.67,56.12,55.57,55.94,1405259.0,53.6376,54.0712,53.5413,53.8978,1405259.0
2021-02-05 10:30:00,55.94,56.62,55.87,56.3,1518972.0,53.8978,54.5529,53.8303,54.2446,1518972.0
2021-02-05 11:00:00,56.3,56.34,55.69,55.72,519830.0,54.2446,54.2832,53.6569,53.6858,519830.0
2021-02-05 11:30:00,55.7,56.17,55.67,56.0,489317.0,53.6665,54.1194,53.6376,53.9556,489317.0
2021-02-05 12:00:00,56.0,56.21,55.94,56.13,525090.0,53.9556,54.1579,53.8978,54.0808,525090.0
2021-02-05 12:30:00,56.12,56.23,55.91,56.06,440716.0,54.0712,54.1772,53.8689,54.0134,440716.0
2021-02-05 13:00:00,56.06,56.06,55.76,55.89,318547.0,54.0134,54.0134,53.7243,53.8496,318547.0
2021-02-05 13:30:00,55.89,56.08,55.77,56.0,526663.0,53.8496,54.0327,53.734,53.9556,526663.0
2021-02-05 14:00:00,56.0,56.26,55.96,56.15,390647.0,53.9556,54.2061,53.917,54.1001,390647.0
2021-02-05 14:30:00,56.15,56.19,55.94,55.96,361785.0,54.1001,54.1386,53.8978,53.917,361785.0
2021-02-05 15:00:00,55.96,55.97,55.67,55.72,355384.0,53.917,53.9267,53.6376,53.6858,355384.0
2021-02-05 15:30:00,55.72,55.93,55.39,55.57,1359054.0,53.6858,53.8881,53.3678,53.5413,1359054.0
2021-02-08 09:30:00,55.45,55.53,54.72,54.95,1019802.0,53.4257,53.5027,52.7223,52.9439,1019802.0
2021-02-08 10:00:00,54.97,55.01,54.1,54.19,504123.0,52.9632,53.0017,52.1249,52.2117,504123.0
2021-02-08 10:30:00,54.18,54.48,54.03,54.4,363355.0,52.202,52.4911,52.0575,52.414,363355.0
2021-02-08 11:00:00,54.39,54.65,54.36,54.4,212940.0,52.4043,52.6549,52.3754,52.414,212940.0
2021-02-08 11:30:00,54.4,54.68,54.32,54.42,244914.0,52.414,52.6838,52.3369,52.4333,244914.0
2021-02-08 12:00:00,54.48,55.04,54.4,55.02,470135.0,52.4911,53.0306,52.414,53.0113,470135.0
2021-02-08 12:30:00,54.99,55.58,54.82,55.53,466888.0,52.9824,53.5509,52.8187,53.5027,466888.0
2021-02-08 13:00:00,55.54,55.54,54.96,54.98,331941.0,53.5124,53.5124,52.9535,52.9728,331941.0
2021-02-08 13:30:00,54.98,55.2,54.84,54.98,244765.0,52.9728,53.1848,52.8379,52.9728,244765.0
2021-02-08 14:00:00,54.98,55.0,54.73,54.76,336372.0,52.9728,52.9921,52.7319,52.7608,336372.0
2021-02-08 14:30:00,54.76,54.83,54.68,54.76,237636.0,52.7608,52.8283,52.6838,52.7608,237636.0
2021-02-08 15:00:00,54.75,55.17,54.64,55.14,612106.0,52.7512,53.1559,52.6452,53.127,612106.0
2021-02-08 15:30:00,55.14,55.34,54.96,55.27,1104066.0,53.127,53.3197,52.9535,53.2522,1104066.0
2021-02-09 09:30:00,55.25,55.25,54.54,54.65,336592.0,53.233,53.233,52.5489,52.6549,336592.0
2021-02-09 10:00:00,54.7,54.7,54.11,54.32,329532.0,52.703,52.703,52.1346,52.3369,329532.0
2021-02-09 10:30:00,54.35,54.63,54.35,54.41,119017.0,52.3658,52.6356,52.3658,52.4236,119017.0
2021-02-09 11:00:00,54.39,54.41,54.22,54.34,139475.0,52.4043,52.4236,52.2406,52.3562,139475.0
2021-02-09 11:30:00,54.36,54.49,54.3,54.45,80500.0,52.3754,52.5007,52.3176,52.4622,80500.0
2021-02-09 12:00:00,54.45,54.54,54.25,54.44,107007.0,52.4622,52.5489,52.2695,52.4525,107007.0
2021-02-09 12:30:00,54.42,54.61,54.35,54.61,219555.0,52.4333,52.6163,52.3658,52.6163,219555.0
2021-02-09 13:00:00,54.61,55.1,54.61,54.96,509287.0,52.6163,53.0884,52.6163,52.9535,509287.0
2021-02-09 13:30:00,54.97,55.21,54.87,55.05,251662.0,52.9632,53.1944,52.8668,53.0403,251662.0
2021-02-09 14:00:00,55.06,55.23,54.98,55.12,140129.0,53.0499,53.2137,52.9728,53.1077,140129.0
2021-02-09 14:30:00,55.12,55.18,54.91,54.95,269966.0,53.1077,53.1655,52.9054,52.9439,269966.0
2021-02-09 15:00:00,54.95,55.02,54.46,54.65,225391.0,52.9439,53.0113,52.4718,52.6549,225391.0
2021-02-09 15:30:00,54.64,54.68,54.23,54.39,788945.0,52.6452,52.6838,52.2502,52.4043,788945.0
2021-02-10 09:30:00,54.6,55.35,54.53,55.31,456225.0,52.6067,53.3293,52.5392,53.2908,456225.0
2021-02-10 10:00:00,55.32,56.14,55.11,55.27,803215.0,53.3004,54.0905,53.0981,53.2522,803215.0
2021-02-10 10:30:00,55.28,55.31,54.83,55.19,268373.0,53.2619,53.2908,52.8283,53.1751,268373.0
2021-02-10 11:00:00,55.18,55.6,54.68,54.7,261895.0,53.1655,53.5702,52.6838,52.703,261895.0
2021-02-10 11:30:00,54.68,55.25,54.61,54.98,308049.0,52.6838,53.233,52.6163,52.9728,308049.0
2021-02-10 12:00:00,54.98,55.22,54.84,55.19,384692.0,52.9728,53.204,52.8379,53.1751,384692.0
2021-02-10 12:30:00,55.18,55.9,54.99,55.82,294463.0,53.1655,53.8592,52.9824,53.7821,294463.0
2021-02-10 13:00:00,55.8,56.28,55.69,56.1,627987.0,53.7629,54.2254,53.6569,54.0519,627987.0
2021-02-10 13:30:00,56.1,56.1,55.85,55.91,261007.0,54.0519,54.0519,53.811,53.8689,261007.0
2021-02-10 14:00:00,55.91,55.98,55.65,55.8,193433.0,53.8689,53.9363,53.6183,53.7629,193433.0
2021-02-10 14:30:00,55.8,55.97,55.71,55.85,123489.0,53.7629,53.9267,53.6762,53.811,123489.0
2021-02-10 15:00:00,55.84,55.87,55.53,55.58,121297.0,53.8014,53.8303,53.5027,53.5509,121297.0
2021-02-10 15:30:00,55.59,55.83,55.5,55.51,528728.0,53.5605,53.7918,53.4738,53.4835,528728.0
2021-02-11 09:30:00,55.45,55.82,55.08,55.18,301032.0,53.4257,53.7821,53.0692,53.1655,301032.0
2021-02-11 10:00:00,55.13,55.2,54.96,55.03,209207.0,53.1173,53.1848,52.9535,53.021,209207.0
2021-02-11 10:30:00,55.05,55.07,54.67,54.67,322391.0,53.0403,53.0595,52.6741,52.6741,322391.0
2021-02-11 11:00:00,54.68,54.86,54.55,54.83,246649.0,52.6838,52.8572,52.5585,52.8283,246649.0
2021-02-11 11:30:00,54.82,55.21,54.79,55.18,158919.0,52.8187,53.1944,52.7897,53.1655,158919.0
2021-02-11 12:00:00,55.17,55.38,54.76,54.76,294337.0,53.1559,53.3582,52.7608,52.7608,294337.0
2021-02-11 12:30:00,54.76,55.02,54.74,55.0,159703.0,52.7608,53.0113,52.7416,52.9921,159703.0
2021-02-11 13:00:00,54.99,55.12,54.77,55.05,129215.0,52.9824,53.1077,52.7705,53.0403,129215.0
2021-02-11 13:30:00,55.04,55.16,54.96,55.06,74473.0,53.0306,53.1462,52.9535,53.0499,74473.0
2021-02-11 14:00:00,55.07,55.11,54.9,55.05,92700.0,53.0595,53.0981,52.8957,53.0403,92700.0
2021-02-11 14:30:00,55.04,55.19,54.96,55.14,104080.0,53.0306,53.1751,52.9535,53.127,104080.0
2021-02-11 15:00:00,55.13,55.32,55.07,55.14,125476.0,53.1173,53.3004,53.0595,53.127,125476.0
2021-02-11 15:30:00,55.14,55.21,54.88,55.0,712518.0,53.127,53.1944,52.8765,52.9921,712518.0
2021-02-12 09:30:00,54.45,55.13,54.22,54.88,374608.0,52.4622,53.1173,52.2406,52.8765,374608.0
2021-02-12 10:00:00,54.89,55.77,54.85,55.71,334904.0,52.8861,53.734,52.8476,53.6762,334904.0
2021-02-12 10:30:00,55.7,55.86,55.56,55.73,260104.0,53.6665,53.8207,53.5316,53.6954,260104.0
2021-02-12 11:00:00,55.72,55.88,55.52,55.53,237603.0,53.6858,53.84,53.4931,53.5027,237603.0
2021-02-12 11:30:00,55.52,55.61,55.27,55.34,125438.0,53.4931,53.5798,53.2522,53.3197,125438.0
2021-02-12 12:00:00,55.33,55.4,55.23,55.26,199197.0,53.31,53.3775,53.2137,53.2426,199197.0
2021-02-12 12:30:00,55.26,55.53,55.16,55.52,157628.0,53.2426,53.5027,53.1462,53.4931,157628.0
2021-02-12 13:00:00,55.53,55.7,55.34,55.48,225735.0,53.5027,53.6665,53.3197,53.4546,225735.0
2021-02-12 13:30:00,55.48,55.99,55.46,55.65,298681.0,53.4546,53.9459,53.4353,53.6183,298681.0
2021-02-12 14:00:00,55.66,55.8,55.65,55.77,143974.0,53.628,53.7629,53.6183,53.734,143974.0
2021-02-12 14:30:00,55.77,55.83,55.62,55.71,146144.0,53.734,53.7918,53.5894,53.6762,146144.0
2021-02-12 15:00:00,55.71,55.85,55.56,55.69,236176.0,53.6762,53.811,53.5316,53.6569,236176.0
2021-02-12 15:30:00,55.68,56.28,55.67,56.02,873094.0,53.6473,54.2254,53.6376,53.9748,873094.0
2021-02-16 09:30:00,56.66,56.85,56.11,56.22,435732.0,54.5915,54.7745,54.0616,54.1675,435732.0
2021-02-16 10:00:00,56.16,56.42,55.86,56.42,220982.0,54.1097,54.3602,53.8207,54.3602,220982.0
2021-02-16 10:30:00,56.43,56.73,56.24,56.34,295074.0,54.3699,54.6589,54.1868,54.2832,295074.0
2021-02-16 11:00:00,56.32,56.74,56.22,56.74,275354.0,54.2639,54.6686,54.1675,54.6686,275354.0
2021-02-16 11:30:00,56.72,56.85,56.51,56.54,182252.0,54.6493,54.7745,54.447,54.4759,182252.0
2021-02-16 12:00:00,56.54,56.81,56.46,56.73,167745.0,54.4759,54.736,54.3988,54.6589,167745.0
2021-02-16 12:30:00,56.74,57.69,56.7,57.02,2271258.0,54.6686,55.5839,54.63,54.9383,2271258.0
2021-02-16 13:00:00,57.03,57.1,56.9,57.05,245571.0,54.948,55.0154,54.8227,54.9672,245571.0
2021-02-16 13:30:00,57.04,57.38,57.03,57.36,190096.0,54.9576,55.2852,54.948,55.2659,190096.0
2021-02-16 14:00:00,57.35,57.54,57.34,57.38,284357.0,55.2563,55.4394,55.2467,55.2852,284357.0
2021-02-16 14:30:00,57.38,57.63,57.32,57.39,243314.0,55.2852,55.5261,55.2274,55.2948,243314.0
2021-02-16 15:00:00,57.38,57.51,57.22,57.39,438405.0,55.2852,55.4104,55.131,55.2948,438405.0
2021-02-16 15:30:00,57.39,57.57,57.35,57.44,519805.0,55.2948,55.4683,55.2563,55.343,519805.0
2021-02-17 09:30:00,57.13,57.65,56.65,57.55,744232.0,55.0443,55.5453,54.5818,55.449,744232.0
2021-02-17 10:00:00,57.58,57.93,57.46,57.66,285764.0,55.4779,55.8151,55.3623,55.555,285764.0
2021-02-17 10:30:00,57.64,58.22,57.6,58.21,369915.0,55.5357,56.0945,55.4972,56.0849,369915.0
2021-02-17 11:00:00,58.2,58.2,57.38,57.49,326477.0,56.0753,56.0753,55.2852,55.3912,326477.0
2021-02-17 11:30:00,57.49,57.99,57.44,57.98,238603.0,55.3912,55.8729,55.343,55.8633,238603.0
2021-02-17 12:00:00,57.96,58.21,57.82,58.18,117179.0,55.844,56.0849,55.7091,56.056,117179.0
2021-02-17 12:30:00,58.19,58.33,58.02,58.18,175810.0,56.0656,56.2005,55.9018,56.056,175810.0
2021-02-17 13:00:00,58.18,59.0,58.18,58.69,1001914.0,56.056,56.846,56.056,56.5474,1001914.0
2021-02-17 13:30:00,58.69,58.98,58.59,58.88,250349.0,56.5474,56.8268,56.451,56.7304,250349.0
2021-02-17 14:00:00,58.88,59.0,58.61,58.71,249239.0,56.7304,56.846,56.4703,56.5666,249239.0
2021-02-17 14:30:00,58.71,58.8,58.51,58.78,191058.0,56.5666,56.6534,56.3739,56.6341,191058.0
2021-02-17 15:00:00,58.77,58.8,58.41,58.47,165967.0,56.6244,56.6534,56.2776,56.3354,165967.0
2021-02-17 15:30:00,58.46,58.48,57.98,57.99,665607.0,56.3258,56.345,55.8633,55.8729,665607.0
2021-02-18 09:30:00,57.69,58.54,57.69,57.89,767162.0,55.5839,56.4028,55.5839,55.7766,767162.0
2021-02-18 10:00:00,57.89,58.02,57.1,57.15,470704.0,55.7766,55.9018,55.0154,55.0636,470704.0
2021-02-18 10:30:00,57.13,57.41,56.79,57.34,581637.0,55.0443,55.3141,54.7167,55.2467,581637.0
2021-02-18 11:00:00,57.35,57.86,57.3,57.79,402386.0,55.2563,55.7477,55.2081,55.6802,402386.0
2021-02-18 11:30:00,57.77,58.04,57.36,57.39,386040.0,55.661,55.9211,55.2659,55.2948,386040.0
2021-02-18 12:00:00,57.38,57.41,57.17,57.21,264027.0,55.2852,55.3141,55.0829,55.1214,264027.0
2021-02-18 12:30:00,57.21,57.31,57.08,57.3,171108.0,55.1214,55.2177,54.9961,55.2081,171108.0
2021-02-18 13:00:00,57.32,57.58,57.27,57.5,163257.0,55.2274,55.4779,55.1792,55.4008,163257.0
2021-02-18 13:30:00,57.51,57.79,57.48,57.73,170603.0,55.4104,55.6802,55.3815,55.6224,170603.0
2021-02-18 14:00:00,57.72,58.11,57.65,58.05,229407.0,55.6128,55.9885,55.5453,55.9307,229407.0
2021-02-18 14:30:00,58.06,58.41,58.0,58.25,348889.0,55.9404,56.2776,55.8826,56.1234,348889.0
2021-02-18 15:00:00,58.25,58.55,58.23,58.32,306165.0,56.1234,56.4125,56.1042,56.1909,306165.0
2021-02-18 15:30:00,58.32,58.59,58.12,58.24,504109.0,56.1909,56.451,55.9982,56.1138,504109.0
2021-02-19 09:30:00,58.46,59.14,58.41,58.7,499019.0,56.3258,56.9809,56.2776,56.557,499019.0
2021-02-19 10:00:00,58.71,58.95,58.61,58.79,390390.0,56.5666,56.7979,56.4703,56.6437,390390.0
2021-02-19 10:30:00,58.81,59.45,58.8,58.99,530816.0,56.663,57.2796,56.6534,56.8364,530816.0
2021-02-19 11:00:00,58.99,59.08,58.76,59.07,268508.0,56.8364,56.9231,56.6148,56.9135,268508.0
2021-02-19 11:30:00,59.05,59.14,58.91,59.12,213445.0,56.8942,56.9809,56.7593,56.9617,213445.0
2021-02-19 12:00:00,59.11,59.45,59.11,59.28,313041.0,56.952,57.2796,56.952,57.1158,313041.0
2021-02-19 12:30:00,59.26,59.96,59.23,59.72,966226.0,57.0966,57.771,57.0677,57.5398,966226.0
2021-02-19 13:00:00,59.7,59.99,59.66,59.98,266693.0,57.5205,57.7999,57.482,57.7903,266693.0
2021-02-19 13:30:00,59.98,60.34,59.95,60.03,550208.0,57.7903,58.1371,57.7614,57.8384,550208.0
2021-02-19 14:00:00,60.04,60.37,59.99,60.35,538272.0,57.8481,58.166,57.7999,58.1468,538272.0
2021-02-19 14:30:00,60.35,60.58,60.25,60.25,521990.0,58.1468,58.3684,58.0504,58.0504,521990.0
2021-02-19 15:00:00,60.23,60.37,60.04,60.35,393475.0,58.0311,58.166,57.8481,58.1468,393475.0
2021-02-19 15:30:00,60.36,60.58,59.97,60.19,1265167.0,58.1564,58.3684,57.7806,57.9926,1265167.0
2021-02-22 09:30:00,61.18,62.38,60.87,62.05,1634872.0,58.9465,60.1027,58.6478,59.7847,1634872.0
2021-02-22 10:00:00,62.04,62.8,62.04,62.07,1182717.0,59.7751,60.5073,59.7751,59.804,1182717.0
2021-02-22 10:30:00,62.07,62.63,61.92,62.33,556680.0,59.804,60.3435,59.6594,60.0545,556680.0
2021-02-22 11:00:00,62.31,62.43,61.64,62.19,466207.0,60.0352,60.1508,59.3897,59.9196,466207.0
2021-02-22 11:30:00,62.19,62.77,62.16,62.74,493959.0,59.9196,60.4784,59.8907,60.4495,493959.0
2021-02-22 12:00:00,62.75,63.55,62.67,63.38,877749.0,60.4591,61.2299,60.3821,61.0661,877749.0
2021-02-22 12:30:00,63.39,63.56,62.97,63.13,531999.0,61.0758,61.2396,60.6711,60.8253,531999.0
2021-02-22 13:00:00,63.11,63.13,62.37,62.57,591266.0,60.806,60.8253,60.093,60.2857,591266.0
2021-02-22 13:30:00,62.57,62.65,62.34,62.52,407402.0,60.2857,60.3628,60.0641,60.2375,407402.0
2021-02-22 14:00:00,62.52,62.68,62.44,62.68,416236.0,60.2375,60.3917,60.1605,60.3917,416236.0
2021-02-22 14:30:00,62.66,63.28,62.59,63.13,498689.0,60.3724,60.9698,60.305,60.8253,498689.0
2021-02-22 15:00:00,63.13,63.16,62.47,62.5,398415.0,60.8253,60.8542,60.1894,60.2183,398415.0
2021-02-22 15:30:00,62.49,62.71,61.65,61.75,1218528.0,60.2086,60.4206,59.3993,59.4957,1218528.0
2021-02-23 09:30:00,64.25,64.94,60.86,61.94,2333408.0,61.9044,62.5692,58.6381,59.6787,2333408.0
2021-02-23 10:00:00,61.94,63.24,61.7,62.74,1620032.0,59.6787,60.9313,59.4475,60.4495,1620032.0
2021-02-23 10:30:00,62.72,63.55,62.34,63.46,1337014.0,60.4302,61.2299,60.0641,61.1432,1337014.0
2021-02-23 11:00:00,63.47,63.88,63.33,63.39,1326926.0,61.1529,61.5479,61.018,61.0758,1326926.0
2021-02-23 11:30:00,63.39,63.43,62.73,63.31,346429.0,61.0758,61.1143,60.4399,60.9987,346429.0
2021-02-23 12:00:00,63.31,63.44,63.06,63.38,320546.0,60.9987,61.124,60.7578,61.0661,320546.0
2021-02-23 12:30:00,63.39,63.9,63.29,63.63,572827.0,61.0758,61.5672,60.9794,61.307,572827.0
2021-02-23 13:00:00,63.66,64.07,63.61,63.99,752043.0,61.3359,61.731,61.2877,61.6539,752043.0
2021-02-23 13:30:00,63.99,64.02,63.58,63.79,1017623.0,61.6539,61.6828,61.2588,61.4612,1017623.0
2021-02-23 14:00:00,63.8,64.08,63.77,64.03,429598.0,61.4708,61.7406,61.4419,61.6924,429598.0
2021-02-23 14:30:00,64.03,64.2,63.92,64.12,440196.0,61.6924,61.8562,61.5864,61.7791,440196.0
2021-02-23 15:00:00,64.12,64.52,64.09,64.5,640525.0,61.7791,62.1645,61.7502,62.1453,640525.0
2021-02-23 15:30:00,64.5,64.64,64.11,64.35,1163105.0,62.1453,62.2801,61.7695,62.0007,1163105.0
2021-02-24 09:30:00,64.5,64.83,63.87,64.44,710110.0,62.1453,62.4632,61.5383,62.0874,710110.0
2021-02-24 10:00:00,64.42,64.56,63.39,64.35,580230.0,62.0682,62.2031,61.0758,62.0007,580230.0
2021-02-24 10:30:00,64.37,64.62,63.97,64.13,361380.0,62.02,62.2609,61.6346,61.7888,361380.0
2021-02-24 11:00:00,64.12,64.64,64.06,64.33,232190.0,61.7791,62.2801,61.7213,61.9815,232190.0
2021-02-24 11:30:00,64.32,64.45,64.19,64.44,289634.0,61.9718,62.0971,61.8466,62.0874,289634.0
2021-02-24 12:00:00,64.47,64.6,64.08,64.19,541149.0,62.1164,62.2416,61.7406,61.8466,541149.0
2021-02-24 12:30:00,64.19,64.22,63.82,63.82,439186.0,61.8466,61.8755,61.4901,61.4901,439186.0
2021-02-24 13:00:00,63.82,64.08,63.77,64.04,353420.0,61.4901,61.7406,61.4419,61.7021,353420.0
2021-02-24 13:30:00,64.04,64.43,64.02,64.41,185317.0,61.7021,62.0778,61.6828,62.0585,185317.0
2021-02-24 14:00:00,64.42,64.46,64.23,64.42,313086.0,62.0682,62.1067,61.8851,62.0682,313086.0
2021-02-24 14:30:00,64.42,64.76,64.36,64.7,289186.0,62.0682,62.3958,62.0104,62.338,289186.0
2021-02-24 15:00:00,64.7,64.7,64.38,64.66,266014.0,62.338,62.338,62.0296,62.2994,266014.0
2021-02-24 15:30:00,64.66,64.99,64.63,64.81,853172.0,62.2994,62.6174,62.2705,62.4439,853172.0
2021-02-25 09:30:00,64.73,65.15,63.8,63.85,600645.0,62.3669,62.7715,61.4708,61.519,600645.0
2021-02-25 10:00:00,63.82,64.27,63.42,64.15,430235.0,61.4901,61.9237,61.1047,61.808,430235.0
2021-02-25 10:30:00,64.14,64.14,63.35,63.8,350096.0,61.7984,61.7984,61.0372,61.4708,350096.0
2021-02-25 11:00:00,63.81,64.16,63.78,63.93,199321.0,61.4804,61.8177,61.4515,61.5961,199321.0
2021-02-25 11:30:00,63.94,64.04,63.05,63.12,413907.0,61.6057,61.7021,60.7482,60.8156,413907.0
2021-02-25 12:00:00,63.09,63.35,62.9,62.94,422341.0,60.7867,61.0372,60.6037,60.6422,422341.0
2021-02-25 12:30:00,62.94,62.95,62.26,62.42,462564.0,60.6422,60.6518,59.987,60.1412,462564.0
2021-02-25 13:00:00,62.42,63.18,62.16,63.11,360218.0,60.1412,60.8734,59.8907,60.806,360218.0
2021-02-25 13:30:00,63.1,63.44,62.99,63.27,175897.0,60.7964,61.124,60.6904,60.9602,175897.0
2021-02-25 14:00:00,63.27,63.86,63.18,63.75,127722.0,60.9602,61.5286,60.8734,61.4226,127722.0
2021-02-25 14:30:00,63.74,63.79,63.4,63.48,146467.0,61.413,61.4612,61.0854,61.1625,146467.0
2021-02-25 15:00:00,63.47,63.62,62.69,62.76,295066.0,61.1529,61.2974,60.4013,60.4688,295066.0
2021-02-25 15:30:00,62.76,62.91,62.35,62.53,859982.0,60.4688,60.6133,60.0737,60.2472,859982.0
2021-02-26 09:30:00,62.51,63.12,61.76,61.83,772057.0,60.2279,60.8156,59.5053,59.5727,772057.0
2021-02-26 10:00:00,61.86,62.04,61.53,61.63,259157.0,59.6016,59.7751,59.2837,59.38,259157.0
2021-02-26 10:30:00,61.68,62.94,61.65,62.82,210810.0,59.4282,60.6422,59.3993,60.5266,210810.0
2021-02-26 11:00:00,62.82,63.3,62.71,63.02,176229.0,60.5266,60.9891,60.4206,60.7193,176229.0
2021-02-26 11:30:00,63.0,63.29,62.81,63.05,164382.0,60.7,60.9794,60.517,60.7482,164382.0
2021-02-26 12:00:00,63.07,63.5,62.91,63.06,338677.0,60.7675,61.1818,60.6133,60.7578,338677.0
2021-02-26 12:30:00,63.1,63.35,63.01,63.15,133454.0,60.7964,61.0372,60.7097,60.8445,133454.0
2021-02-26 13:00:00,63.14,63.39,62.81,63.39,158950.0,60.8349,61.0758,60.517,61.0758,158950.0
2021-02-26 13:30:00,63.39,63.43,62.86,62.93,252676.0,61.0758,61.1143,60.5651,60.6326,252676.0
2021-02-26 14:00:00,62.93,63.08,62.47,62.6,113797.0,60.6326,60.7771,60.1894,60.3146,113797.0
2021-02-26 14:30:00,62.59,63.01,62.46,63.01,327672.0,60.305,60.7097,60.1797,60.7097,327672.0
2021-02-26 15:00:00,63.01,63.24,62.73,62.79,244795.0,60.7097,60.9313,60.4399,60.4977,244795.0
2021-02-26 15:30:00,62.78,63.36,62.61,62.61,655638.0,60.4881,61.0469,60.3243,60.3243,655638.0
2021-03-01 09:30:00,64.49,64.49,63.0,63.25,490510.0,62.1356,62.1356,60.7,60.9409,490510.0
2021-03-01 10:00:00,63.27,63.36,62.91,63.17,305519.0,60.9602,61.0469,60.6133,60.8638,305519.0
2021-03-01 10:30:00,63.18,63.36,62.79,62.97,393243.0,60.8734,61.0469,60.4977,60.6711,393243.0
2021-03-01 11:00:00,62.97,63.61,62.74,63.55,373792.0,60.6711,61.2877,60.4495,61.2299,373792.0
2021-03-01 11:30:00,63.56,63.59,63.29,63.44,166895.0,61.2396,61.2685,60.9794,61.124,166895.0
2021-03-01 12:00:00,63.44,63.65,63.32,63.61,175504.0,61.124,61.3263,61.0083,61.2877,175504.0
2021-03-01 12:30:00,63.61,63.63,63.07,63.14,99069.0,61.2877,61.307,60.7675,60.8349,99069.0
2021-03-01 13:00:00,63.14,63.24,62.96,63.14,80601.0,60.8349,60.9313,60.6615,60.8349,80601.0
2021-03-01 13:30:00,63.13,63.43,63.13,63.29,121748.0,60.8253,61.1143,60.8253,60.9794,121748.0
2021-03-01 14:00:00,63.29,63.39,63.17,63.29,111546.0,60.9794,61.0758,60.8638,60.9794,111546.0
2021-03-01 14:30:00,63.29,63.59,63.22,63.4,133441.0,60.9794,61.2685,60.912,61.0854,133441.0
2021-03-01 15:00:00,63.41,63.46,63.13,63.34,176985.0,61.0951,61.1432,60.8253,61.0276,176985.0
2021-03-01 15:30:00,63.35,63.42,62.98,63.04,538271.0,61.0372,61.1047,60.6807,60.7386,538271.0
2021-03-02 09:30:00,63.09,64.49,63.05,64.4,687322.0,60.7867,62.1356,60.7482,62.0489,687322.0
2021-03-02 10:00:00,64.42,64.76,64.08,64.55,382677.0,62.0682,62.3958,61.7406,62.1934,382677.0
2021-03-02 10:30:00,64.52,64.64,64.01,64.01,348122.0,62.1645,62.2801,61.6731,61.6731,348122.0
2021-03-02 11:00:00,64.01,64.25,63.64,63.88,158735.0,61.6731,61.9044,61.3167,61.5479,158735.0
2021-03-02 11:30:00,63.9,64.0,63.55,63.91,143384.0,61.5672,61.6635,61.2299,61.5768,143384.0
2021-03-02 12:00:00,63.89,64.63,63.79,64.6,407810.0,61.5575,62.2705,61.4612,62.2416,407810.0
2021-03-02 12:30:00,64.59,64.69,64.38,64.69,327623.0,62.232,62.3283,62.0296,62.3283,327623.0
2021-03-02 13:00:00,64.69,64.97,64.69,64.94,231370.0,62.3283,62.5981,62.3283,62.5692,231370.0
2021-03-02 13:30:00,64.94,65.16,64.76,64.91,259650.0,62.5692,62.7812,62.3958,62.5403,259650.0
2021-03-02 14:00:00,64.93,65.17,64.52,64.64,304746.0,62.5596,62.7908,62.1645,62.2801,304746.0
2021-03-02 14:30:00,64.63,65.04,64.63,64.95,140816.0,62.2705,62.6655,62.2705,62.5788,140816.0
2021-03-02 15:00:00,64.97,65.05,64.72,64.87,207875.0,62.5981,62.6752,62.3572,62.5017,207875.0
2021-03-02 15:30:00,64.88,65.2,64.8,64.94,639608.0,62.5114,62.8197,62.4343,62.5692,639608.0
2021-03-03 09:30:00,66.29,66.77,64.64,65.96,1645183.0,63.8699,64.3324,62.2801,63.552,1645183.0
2021-03-03 10:00:00,65.96,66.07,65.33,65.73,510481.0,63.552,63.6579,62.945,63.3304,510481.0
2021-03-03 10:30:00,65.7,66.07,65.6,65.77,472968.0,63.3014,63.6579,63.2051,63.3689,472968.0
2021-03-03 11:00:00,65.74,66.41,65.6,66.15,347205.0,63.34,63.9855,63.2051,63.735,347205.0
2021-03-03 11:30:00,66.16,66.68,66.11,66.27,517689.0,63.7447,64.2457,63.6965,63.8506,517689.0
2021-03-03 12:00:00,66.26,66.33,65.88,66.02,212288.0,63.841,63.9084,63.4749,63.6098,212288.0
2021-03-03 12:30:00,66.02,66.35,65.79,66.04,541798.0,63.6098,63.9277,63.3882,63.629,541798.0
2021-03-03 13:00:00,66.03,66.68,66.0,66.57,239537.0,63.6194,64.2457,63.5905,64.1397,239537.0
2021-03-03 13:30:00,66.56,66.75,66.27,66.39,400215.0,64.1301,64.3131,63.8506,63.9663,400215.0
2021-03-03 14:00:00,66.4,66.52,66.06,66.12,207359.0,63.9759,64.0915,63.6483,63.7061,207359.0
2021-03-03 14:30:00,66.1,66.59,65.92,66.28,339210.0,63.6868,64.159,63.5134,63.8603,339210.0
2021-03-03 15:00:00,66.28,66.29,65.58,65.66,711271.0,63.8603,63.8699,63.1858,63.2629,711271.0
2021-03-03 15:30:00,65.64,66.02,65.39,65.82,1491069.0,63.2436,63.6098,63.0028,63.4171,1491069.0
2021-03-04 09:30:00,65.75,66.14,64.41,64.57,635187.0,63.3496,63.7254,62.0585,62.2127,635187.0
2021-03-04 10:00:00,64.58,64.84,63.16,63.95,626828.0,62.2223,62.4728,60.8542,61.6153,626828.0
2021-03-04 10:30:00,63.97,64.26,63.49,63.88,392381.0,61.6346,61.914,61.1721,61.5479,392381.0
2021-03-04 11:00:00,63.89,64.02,63.37,63.4,416649.0,61.5575,61.6828,61.0565,61.0854,416649.0
2021-03-04 11:30:00,63.4,63.61,62.92,63.1,402922.0,61.0854,61.2877,60.6229,60.7964,402922.0
2021-03-04 12:00:00,63.12,64.15,62.95,63.11,535095.0,60.8156,61.808,60.6518,60.806,535095.0
2021-03-04 12:30:00,63.12,63.27,62.02,62.25,420826.0,60.8156,60.9602,59.7558,59.9774,420826.0
2021-03-04 13:00:00,62.26,62.45,61.55,62.01,552244.0,59.987,60.1701,59.303,59.7462,552244.0
2021-03-04 13:30:00,61.99,62.4,61.26,61.28,366774.0,59.7269,60.1219,59.0235,59.0428,366774.0
2021-03-04 14:00:00,61.21,62.4,61.2,62.21,377530.0,58.9754,60.1219,58.9657,59.9389,377530.0
2021-03-04 14:30:00,62.19,62.8,62.09,62.71,397882.0,59.9196,60.5073,59.8232,60.4206,397882.0
2021-03-04 15:00:00,62.69,62.8,62.14,62.36,267021.0,60.4013,60.5073,59.8714,60.0834,267021.0
2021-03-04 15:30:00,62.35,62.54,61.89,62.38,1178778.0,60.0737,60.2568,59.6305,60.1027,1178778.0
2021-03-05 09:30:00,62.76,63.18,61.17,61.58,610983.0,60.4688,60.8734,58.9368,59.3319,610983.0
2021-03-05 10:00:00,61.66,61.78,60.49,60.54,679576.0,59.4089,59.5246,58.2817,58.3298,679576.0
2021-03-05 10:30:00,60.52,61.34,60.02,61.04,995523.0,58.3106,59.1006,57.8288,58.8116,995523.0
2021-03-05 11:00:00,61.04,61.06,59.13,59.26,565865.0,58.8116,58.8308,56.9713,57.0966,565865.0
2021-03-05 11:30:00,59.33,61.03,59.33,61.0,566888.0,57.164,58.8019,57.164,58.773,566888.0
2021-03-05 12:00:00,60.97,61.31,60.54,61.22,366411.0,58.7441,59.0717,58.3298,58.985,366411.0
2021-03-05 12:30:00,61.22,61.74,61.17,61.52,622775.0,58.985,59.486,58.9368,59.2741,622775.0
2021-03-05 13:00:00,61.51,61.82,61.01,61.38,701107.0,59.2644,59.5631,58.7827,59.1392,701107.0
2021-03-05 13:30:00,61.43,61.8,61.24,61.59,197896.0,59.1873,59.5438,59.0043,59.3415,197896.0
2021-03-05 14:00:00,61.61,61.96,61.33,61.92,244540.0,59.3608,59.698,59.091,59.6594,244540.0
2021-03-05 14:30:00,61.93,62.16,61.78,62.04,252323.0,59.6691,59.8907,59.5246,59.7751,252323.0
2021-03-05 15:00:00,62.04,62.63,62.01,62.26,515691.0,59.7751,60.3435,59.7462,59.987,515691.0
2021-03-05 15:30:00,62.27,62.65,62.17,62.42,898543.0,59.9967,60.3628,59.9003,60.1412,898543.0
2021-03-08 09:30:00,63.02,63.58,62.27,62.81,442809.0,60.7193,61.2588,59.9967,60.517,442809.0
2021-03-08 10:00:00,62.87,64.01,62.73,63.99,401437.0,60.5748,61.6731,60.4399,61.6539,401437.0
2021-03-08 10:30:00,63.99,64.39,63.63,63.75,374715.0,61.6539,62.0393,61.307,61.4226,374715.0
2021-03-08 11:00:00,63.78,64.29,63.78,63.92,238215.0,61.4515,61.9429,61.4515,61.5864,238215.0
2021-03-08 11:30:00,63.95,63.96,63.03,63.17,401460.0,61.6153,61.625,60.7289,60.8638,401460.0
2021-03-08 12:00:00,63.17,63.79,63.14,63.74,155346.0,60.8638,61.4612,60.8349,61.413,155346.0
2021-03-08 12:30:00,63.77,63.97,63.65,63.81,119622.0,61.4419,61.6346,61.3263,61.4804,119622.0
2021-03-08 13:00:00,63.8,64.27,63.79,64.25,163883.0,61.4708,61.9237,61.4612,61.9044,163883.0
2021-03-08 13:30:00,64.25,64.26,63.31,63.31,181989.0,61.9044,61.914,60.9987,60.9987,181989.0
2021-03-08 14:00:00,63.3,63.94,63.3,63.9,125098.0,60.9891,61.6057,60.9891,61.5672,125098.0
2021-03-08 14:30:00,63.91,63.94,63.47,63.81,166485.0,61.5768,61.6057,61.1529,61.4804,166485.0
2021-03-08 15:00:00,63.79,63.79,63.37,63.63,167475.0,61.4612,61.4612,61.0565,61.307,167475.0
2021-03-08 15:30:00,63.64,63.96,63.22,63.26,566043.0,61.3167,61.625,60.912,60.9505,566043.0
2021-03-09 09:30:00,63.57,63.59,62.33,62.5,370616.0,61.2492,61.2685,60.0545,60.2183,370616.0
2021-03-09 10:00:00,62.53,62.76,62.32,62.61,148971.0,60.2472,60.4688,60.0448,60.3243,148971.0
2021-03-09 10:30:00,62.65,63.17,62.59,62.99,241955.0,60.3628,60.8638,60.305,60.6904,241955.0
2021-03-09 11:00:00,63.02,63.2,62.84,62.93,129477.0,60.7193,60.8927,60.5459,60.6326,129477.0
2021-03-09 11:30:00,62.98,62.98,62.49,62.56,139862.0,60.6807,60.6807,60.2086,60.2761,139862.0
2021-03-09 12:00:00,62.56,62.8,62.5,62.61,181742.0,60.2761,60.5073,60.2183,60.3243,181742.0
2021-03-09 12:30:00,62.62,62.79,62.39,62.45,271890.0,60.3339,60.4977,60.1123,60.1701,271890.0
2021-03-09 13:00:00,62.46,62.87,62.45,62.68,167744.0,60.1797,60.5748,60.1701,60.3917,167744.0
2021-03-09 13:30:00,62.68,62.69,62.46,62.58,85106.0,60.3917,60.4013,60.1797,60.2954,85106.0
2021-03-09 14:00:00,62.6,62.64,62.35,62.37,95842.0,60.3146,60.3532,60.0737,60.093,95842.0
2021-03-09 14:30:00,62.4,62.66,62.4,62.6,126452.0,60.1219,60.3724,60.1219,60.3146,126452.0
2021-03-09 15:00:00,62.6,62.77,62.45,62.45,148260.0,60.3146,60.4784,60.1701,60.1701,148260.0
2021-03-09 15:30:00,62.45,62.6,61.91,62.12,817704.0,60.1701,60.3146,59.6498,59.8521,817704.0
2021-03-10 09:30:00,62.19,62.84,61.85,62.02,439667.0,59.9196,60.5459,59.592,59.7558,439667.0
2021-03-10 10:00:00,62.07,62.38,61.52,61.52,303037.0,59.804,60.1027,59.2741,59.2741,303037.0
2021-03-10 10:30:00,61.53,62.39,61.52,62.31,236176.0,59.2837,60.1123,59.2741,60.0352,236176.0
2021-03-10 11:00:00,62.32,62.46,62.1,62.26,122268.0,60.0448,60.1797,59.8329,59.987,122268.0
2021-03-10 11:30:00,62.24,62.29,62.05,62.16,85929.0,59.9678,60.0159,59.7847,59.8907,85929.0
2021-03-10 12:00:00,62.18,62.32,62.06,62.11,70921.0,59.91,60.0448,59.7943,59.8425,70921.0
2021-03-10 12:30:00,62.09,62.33,61.91,62.27,97591.0,59.8232,60.0545,59.6498,59.9967,97591.0
2021-03-10 13:00:00,62.31,62.37,62.06,62.36,70532.0,60.0352,60.093,59.7943,60.0834,70532.0
2021-03-10 13:30:00,62.37,62.48,62.19,62.42,108913.0,60.093,60.199,59.9196,60.1412,108913.0
2021-03-10 14:00:00,62.42,62.72,62.35,62.68,133649.0,60.1412,60.4302,60.0737,60.3917,133649.0
2021-03-10 14:30:00,62.69,62.73,62.37,62.38,146675.0,60.4013,60.4399,60.093,60.1027,146675.0
2021-03-10 15:00:00,62.39,62.44,62.02,62.05,132375.0,60.1123,60.1605,59.7558,59.7847,132375.0
2021-03-10 15:30:00,62.05,62.34,61.92,62.03,626579.0,59.7847,60.0641,59.6594,59.7654,626579.0
2021-03-11 09:30:00,62.46,63.05,61.88,62.99,382064.0,60.1797,60.7482,59.6209,60.6904,382064.0
2021-03-11 10:00:00,62.97,63.4,62.96,63.18,314561.0,60.6711,61.0854,60.6615,60.8734,314561.0
2021-03-11 10:30:00,63.2,63.94,63.08,63.54,415251.0,60.8927,61.6057,60.7771,61.2203,415251.0
2021-03-11 11:00:00,63.54,63.99,63.49,63.85,264468.0,61.2203,61.6539,61.1721,61.519,264468.0
2021-03-11 11:30:00,63.86,64.26,63.75,63.93,239413.0,61.5286,61.914,61.4226,61.5961,239413.0
2021-03-11 12:00:00,63.95,64.29,63.95,64.1,196037.0,61.6153,61.9429,61.6153,61.7599,196037.0
2021-03-11 12:30:00,64.13,64.21,63.64,63.74,90266.0,61.7888,61.8658,61.3167,61.413,90266.0
2021-03-11 13:00:00,63.74,63.89,63.35,63.38,144052.0,61.413,61.5575,61.0372,61.0661,144052.0
2021-03-11 13:30:00,63.39,63.62,63.27,63.34,115963.0,61.0758,61.2974,60.9602,61.0276,115963.0
2021-03-11 14:00:00,63.36,63.61,63.35,63.46,96335.0,61.0469,61.2877,61.0372,61.1432,96335.0
2021-03-11 14:30:00,63.45,63.51,63.14,63.19,89463.0,61.1336,61.1914,60.8349,60.8831,89463.0
2021-03-11 15:00:00,63.19,63.19,62.81,62.81,197576.0,60.8831,60.8831,60.517,60.517,197576.0
2021-03-11 15:30:00,62.82,63.19,62.76,63.17,716970.0,60.5266,60.8831,60.4688,60.8638,716970.0
2021-03-12 09:30:00,62.87,63.37,62.66,63.15,412190.0,60.5748,61.0565,60.3724,60.8445,412190.0
2021-03-12 10:00:00,63.13,63.61,63.07,63.28,269641.0,60.8253,61.2877,60.7675,60.9698,269641.0
2021-03-12 10:30:00,63.3,63.42,63.15,63.19,210296.0,60.9891,61.1047,60.8445,60.8831,210296.0
2021-03-12 11:00:00,63.18,63.52,63.16,63.22,181712.0,60.8734,61.201,60.8542,60.912,181712.0
2021-03-12 11:30:00,63.23,63.24,62.82,62.98,217092.0,60.9216,60.9313,60.5266,60.6807,217092.0
2021-03-12 12:00:00,62.99,63.05,62.81,63.05,92871.0,60.6904,60.7482,60.517,60.7482,92871.0
2021-03-12 12:30:00,63.03,63.05,62.73,62.89,107859.0,60.7289,60.7482,60.4399,60.594,107859.0
2021-03-12 13:00:00,62.88,62.94,62.6,62.66,111394.0,60.5844,60.6422,60.3146,60.3724,111394.0
2021-03-12 13:30:00,62.67,62.72,62.46,62.61,173038.0,60.3821,60.4302,60.1797,60.3243,173038.0
2021-03-12 14:00:00,62.63,62.88,62.6,62.7,172711.0,60.3435,60.5844,60.3146,60.411,172711.0
2021-03-12 14:30:00,62.71,62.77,62.57,62.65,150984.0,60.4206,60.4784,60.2857,60.3628,150984.0
2021-03-12 15:00:00,62.65,62.65,62.47,62.53,197189.0,60.3628,60.3628,60.1894,60.2472,197189.0
2021-03-12 15:30:00,62.53,62.63,62.34,62.44,671828.0,60.2472,60.3435,60.0641,60.1605,671828.0
2021-03-15 09:30:00,64.1,65.28,63.8,65.28,1257907.0,61.7599,62.8968,61.4708,62.8968,1257907.0
2021-03-15 10:00:00,65.27,65.46,64.69,65.34,520722.0,62.8871,63.0702,62.3283,62.9546,520722.0
2021-03-15 10:30:00,65.36,65.66,64.91,65.26,473871.0,62.9739,63.2629,62.5403,62.8775,473871.0
2021-03-15 11:00:00,65.26,65.4,64.95,64.98,359130.0,62.8775,63.0124,62.5788,62.6077,359130.0
2021-03-15 11:30:00,64.98,65.29,64.6,65.06,292172.0,62.6077,62.9064,62.2416,62.6848,292172.0
2021-03-15 12:00:00,65.04,65.16,64.73,64.94,189924.0,62.6655,62.7812,62.3669,62.5692,189924.0
2021-03-15 12:30:00,64.93,65.3,64.78,65.3,166955.0,62.5596,62.9161,62.415,62.9161,166955.0
2021-03-15 13:00:00,65.31,65.6,65.31,65.5,270955.0,62.9257,63.2051,62.9257,63.1087,270955.0
2021-03-15 13:30:00,65.51,65.66,65.36,65.66,196068.0,63.1184,63.2629,62.9739,63.2629,196068.0
2021-03-15 14:00:00,65.67,65.72,65.4,65.71,309567.0,63.2725,63.3207,63.0124,63.3111,309567.0
2021-03-15 14:30:00,65.7,66.18,65.7,65.86,490098.0,63.3014,63.7639,63.3014,63.4556,490098.0
2021-03-15 15:00:00,65.86,65.86,65.47,65.55,302854.0,63.4556,63.4556,63.0798,63.1569,302854.0
2021-03-15 15:30:00,65.55,66.23,65.47,66.2,954158.0,63.1569,63.8121,63.0798,63.7832,954158.0
2021-03-16 09:30:00,66.26,66.62,65.5,66.37,531391.0,63.841,64.1879,63.1087,63.947,531391.0
2021-03-16 10:00:00,66.42,66.43,64.86,65.3,540285.0,63.9952,64.0048,62.4921,62.9161,540285.0
2021-03-16 10:30:00,65.33,65.82,65.31,65.31,186221.0,62.945,63.4171,62.9257,62.9257,186221.0
2021-03-16 11:00:00,65.29,65.74,65.19,65.54,145792.0,62.9064,63.34,62.8101,63.1473,145792.0
2021-03-16 11:30:00,65.56,65.65,65.16,65.34,87358.0,63.1666,63.2533,62.7812,62.9546,87358.0
2021-03-16 12:00:00,65.36,65.44,64.84,64.9,120810.0,62.9739,63.0509,62.4728,62.5307,120810.0
2021-03-16 12:30:00,64.87,65.14,64.86,64.98,125616.0,62.5017,62.7619,62.4921,62.6077,125616.0
2021-03-16 13:00:00,64.98,65.08,64.82,64.89,101552.0,62.6077,62.7041,62.4536,62.521,101552.0
2021-03-16 13:30:00,64.89,64.89,64.6,64.62,189870.0,62.521,62.521,62.2416,62.2609,189870.0
2021-03-16 14:00:00,64.63,64.87,64.49,64.62,200922.0,62.2705,62.5017,62.1356,62.2609,200922.0
2021-03-16 14:30:00,64.61,65.15,64.52,65.07,166295.0,62.2512,62.7715,62.1645,62.6944,166295.0
2021-03-16 15:00:00,65.04,65.24,64.83,65.16,141029.0,62.6655,62.8582,62.4632,62.7812,141029.0
2021-03-16 15:30:00,65.17,65.3,64.94,64.96,372364.0,62.7908,62.9161,62.5692,62.5885,372364.0
2021-03-17 09:30:00,64.35,65.57,64.35,65.42,188332.0,62.0007,63.1762,62.0007,63.0317,188332.0
2021-03-17 10:00:00,65.44,65.48,64.7,64.95,101823.0,63.0509,63.0895,62.338,62.5788,101823.0
2021-03-17 10:30:00,64.91,65.07,64.43,64.5,125572.0,62.5403,62.6944,62.0778,62.1453,125572.0
2021-03-17 11:00:00,64.5,64.88,64.4,64.64,106525.0,62.1453,62.5114,62.0489,62.2801,106525.0
2021-03-17 11:30:00,64.63,64.92,64.63,64.81,81003.0,62.2705,62.5499,62.2705,62.4439,81003.0
2021-03-17 12:00:00,64.81,64.91,64.68,64.73,70377.0,62.4439,62.5403,62.3187,62.3669,70377.0
2021-03-17 12:30:00,64.71,64.72,64.53,64.62,59196.0,62.3476,62.3572,62.1742,62.2609,59196.0
2021-03-17 13:00:00,64.61,64.88,64.56,64.85,91434.0,62.2512,62.5114,62.2031,62.4825,91434.0
2021-03-17 13:30:00,64.84,64.87,64.61,64.77,69023.0,62.4728,62.5017,62.2512,62.4054,69023.0
2021-03-17 14:00:00,64.78,65.35,64.77,65.15,160089.0,62.415,62.9642,62.4054,62.7715,160089.0
2021-03-17 14:30:00,65.14,65.62,65.05,65.57,212003.0,62.7619,63.2244,62.6752,63.1762,212003.0
2021-03-17 15:00:00,65.58,65.66,65.23,65.27,155517.0,63.1858,63.2629,62.8486,62.8871,155517.0
2021-03-17 15:30:00,65.26,66.0,65.26,65.93,601668.0,62.8775,63.5905,62.8775,63.5231,601668.0
2021-03-18 09:30:00,65.9,65.9,64.72,65.05,298759.0,63.4941,63.4941,62.3572,62.6752,298759.0
2021-03-18 10:00:00,65.07,65.42,64.8,65.41,135451.0,62.6944,63.0317,62.4343,63.022,135451.0
2021-03-18 10:30:00,65.38,65.66,65.26,65.34,114849.0,62.9931,63.2629,62.8775,62.9546,114849.0
2021-03-18 11:00:00,65.35,65.82,65.35,65.66,86551.0,62.9642,63.4171,62.9642,63.2629,86551.0
2021-03-18 11:30:00,65.68,65.86,65.63,65.82,60259.0,63.2822,63.4556,63.234,63.4171,60259.0
2021-03-18 12:00:00,65.78,65.9,65.66,65.88,74780.0,63.3785,63.4941,63.2629,63.4749,74780.0
2021-03-18 12:30:00,65.87,65.89,65.69,65.77,105733.0,63.4652,63.4845,63.2918,63.3689,105733.0
2021-03-18 13:00:00,65.79,66.21,65.75,65.92,180278.0,63.3882,63.7928,63.3496,63.5134,180278.0
2021-03-18 13:30:00,65.91,65.91,65.74,65.8,75576.0,63.5038,63.5038,63.34,63.3978,75576.0
2021-03-18 14:00:00,65.8,65.81,65.19,65.2,87844.0,63.3978,63.4074,62.8101,62.8197,87844.0
2021-03-18 14:30:00,65.17,65.7,64.92,65.53,255929.0,62.7908,63.3014,62.5499,63.1377,255929.0
2021-03-18 15:00:00,65.53,65.53,64.93,65.14,160418.0,63.1377,63.1377,62.5596,62.7619,160418.0
2021-03-18 15:30:00,65.14,65.17,64.57,64.79,581154.0,62.7619,62.7908,62.2127,62.4247,581154.0
2021-03-19 09:30:00,64.58,64.7,63.7,64.49,545062.0,62.2223,62.338,61.3745,62.1356,545062.0
2021-03-19 10:00:00,64.48,65.02,64.34,64.84,325332.0,62.126,62.6463,61.9911,62.4728,325332.0
2021-03-19 10:30:00,64.8,64.92,64.28,64.62,250563.0,62.4343,62.5499,61.9333,62.2609,250563.0
2021-03-19 11:00:00,64.62,64.77,64.03,64.11,297579.0,62.2609,62.4054,61.6924,61.7695,297579.0
2021-03-19 11:30:00,64.11,64.75,64.01,64.69,211855.0,61.7695,62.3861,61.6731,62.3283,211855.0
2021-03-19 12:00:00,64.7,64.87,64.58,64.64,92521.0,62.338,62.5017,62.2223,62.2801,92521.0
2021-03-19 12:30:00,64.63,64.76,64.42,64.45,142773.0,62.2705,62.3958,62.0682,62.0971,142773.0
2021-03-19 13:00:00,64.44,64.46,64.3,64.38,181450.0,62.0874,62.1067,61.9526,62.0296,181450.0
2021-03-19 13:30:00,64.38,64.49,64.14,64.44,148832.0,62.0296,62.1356,61.7984,62.0874,148832.0
2021-03-19 14:00:00,64.44,64.5,64.29,64.43,145464.0,62.0874,62.1453,61.9429,62.0778,145464.0
2021-03-19 14:30:00,64.43,64.48,64.26,64.48,199157.0,62.0778,62.126,61.914,62.126,199157.0
2021-03-19 15:00:00,64.47,64.47,64.11,64.15,233036.0,62.1164,62.1164,61.7695,61.808,233036.0
2021-03-19 15:30:00,64.15,64.2,63.7,63.75,1122639.0,61.808,61.8562,61.3745,61.4226,1122639.0
2021-03-22 09:30:00,63.58,63.87,62.93,63.14,242435.0,61.2588,61.5383,60.6326,60.8349,242435.0
2021-03-22 10:00:00,63.13,63.23,62.53,62.87,246861.0,60.8253,60.9216,60.2472,60.5748,246861.0
2021-03-22 10:30:00,62.87,63.52,62.87,63.13,183335.0,60.5748,61.201,60.5748,60.8253,183335.0
2021-03-22 11:00:00,63.1,63.25,62.99,63.07,84779.0,60.7964,60.9409,60.6904,60.7675,84779.0
2021-03-22 11:30:00,63.09,63.45,63.03,63.22,99364.0,60.7867,61.1336,60.7289,60.912,99364.0
2021-03-22 12:00:00,63.22,63.27,63.01,63.09,110343.0,60.912,60.9602,60.7097,60.7867,110343.0
2021-03-22 12:30:00,63.09,63.39,63.06,63.31,90584.0,60.7867,61.0758,60.7578,60.9987,90584.0
2021-03-22 13:00:00,63.33,63.43,63.13,63.38,78875.0,61.018,61.1143,60.8253,61.0661,78875.0
2021-03-22 13:30:00,63.38,63.43,63.28,63.4,78863.0,61.0661,61.1143,60.9698,61.0854,78863.0
2021-03-22 14:00:00,63.4,63.43,63.11,63.15,111028.0,61.0854,61.1143,60.806,60.8445,111028.0
2021-03-22 14:30:00,63.16,63.31,63.01,63.02,122445.0,60.8542,60.9987,60.7097,60.7193,122445.0
2021-03-22 15:00:00,63.02,63.18,62.86,62.97,192346.0,60.7193,60.8734,60.5651,60.6711,192346.0
2021-03-22 15:30:00,62.97,62.99,62.67,62.87,463988.0,60.6711,60.6904,60.3821,60.5748,463988.0
2021-03-23 09:30:00,61.8,62.49,61.65,61.98,406076.0,59.5438,60.2086,59.3993,59.7173,406076.0
2021-03-23 10:00:00,61.97,62.12,60.44,60.46,1057495.0,59.7076,59.8521,58.2335,58.2527,1057495.0
2021-03-23 10:30:00,60.48,60.54,60.07,60.52,621275.0,58.272,58.3298,57.877,58.3106,621275.0
2021-03-23 11:00:00,60.54,60.75,60.22,60.6,558195.0,58.3298,58.5322,58.0215,58.3876,558195.0
2021-03-23 11:30:00,60.61,60.61,60.24,60.41,192653.0,58.3973,58.3973,58.0408,58.2046,192653.0
2021-03-23 12:00:00,60.43,60.49,60.09,60.32,181720.0,58.2238,58.2817,57.8963,58.1179,181720.0
2021-03-23 12:30:00,60.32,60.75,60.31,60.61,203342.0,58.1179,58.5322,58.1082,58.3973,203342.0
2021-03-23 13:00:00,60.6,60.63,60.05,60.09,197718.0,58.3876,58.4165,57.8577,57.8963,197718.0
2021-03-23 13:30:00,60.09,60.19,59.79,59.88,374088.0,57.8963,57.9926,57.6072,57.6939,374088.0
2021-03-23 14:00:00,59.88,60.01,59.74,59.93,245625.0,57.6939,57.8192,57.559,57.7421,245625.0
2021-03-23 14:30:00,59.91,59.93,59.63,59.64,415820.0,57.7228,57.7421,57.453,57.4627,415820.0
2021-03-23 15:00:00,59.65,59.68,59.25,59.5,343047.0,57.4723,57.5012,57.0869,57.3278,343047.0
2021-03-23 15:30:00,59.49,59.52,59.05,59.33,1293940.0,57.3182,57.3471,56.8942,57.164,1293940.0
2021-03-24 09:30:00,59.72,60.85,59.6,60.65,607853.0,57.5398,58.6285,57.4241,58.4358,607853.0
2021-03-24 10:00:00,60.65,60.92,60.24,60.49,303303.0,58.4358,58.696,58.0408,58.2817,303303.0
2021-03-24 10:30:00,60.49,61.18,60.4,60.77,394515.0,58.2817,58.9465,58.1949,58.5514,394515.0
2021-03-24 11:00:00,60.78,61.08,60.49,60.58,134648.0,58.5611,58.8501,58.2817,58.3684,134648.0
2021-03-24 11:30:00,60.58,60.58,60.03,60.23,123708.0,58.3684,58.3684,57.8384,58.0311,123708.0
2021-03-24 12:00:00,60.24,60.77,60.16,60.72,121813.0,58.0408,58.5514,57.9637,58.5033,121813.0
2021-03-24 12:30:00,60.71,60.78,60.39,60.61,95924.0,58.4936,58.5611,58.1853,58.3973,95924.0
2021-03-24 13:00:00,60.62,60.66,60.1,60.22,133675.0,58.4069,58.4454,57.9059,58.0215,133675.0
2021-03-24 13:30:00,60.24,60.41,60.14,60.37,103029.0,58.0408,58.2046,57.9444,58.166,103029.0
2021-03-24 14:00:00,60.36,60.36,59.71,59.91,142971.0,58.1564,58.1564,57.5301,57.7228,142971.0
2021-03-24 14:30:00,59.9,59.93,59.27,59.77,310866.0,57.7132,57.7421,57.1062,57.5879,310866.0
2021-03-24 15:00:00,59.75,60.04,59.7,59.83,247135.0,57.5687,57.8481,57.5205,57.6457,247135.0
2021-03-24 15:30:00,59.83,59.89,59.11,59.16,722640.0,57.6457,57.7036,56.952,57.0002,722640.0
2021-03-25 09:30:00,58.47,59.26,57.77,58.92,498335.0,56.3354,57.0966,55.661,56.769,498335.0
2021-03-25 10:00:00,58.89,59.76,58.83,59.64,335022.0,56.7401,57.5783,56.6823,57.4627,335022.0
2021-03-25 10:30:00,59.65,59.72,58.69,58.93,283093.0,57.4723,57.5398,56.5474,56.7786,283093.0
2021-03-25 11:00:00,58.91,59.17,58.69,59.17,124671.0,56.7593,57.0098,56.5474,57.0098,124671.0
2021-03-25 11:30:00,59.18,59.96,59.14,59.92,215366.0,57.0195,57.771,56.9809,57.7325,215366.0
2021-03-25 12:00:00,59.95,60.51,59.87,60.39,203168.0,57.7614,58.3009,57.6843,58.1853,203168.0
2021-03-25 12:30:00,60.43,60.8,60.33,60.4,229598.0,58.2238,58.5803,58.1275,58.1949,229598.0
2021-03-25 13:00:00,60.4,60.44,60.1,60.14,151043.0,58.1949,58.2335,57.9059,57.9444,151043.0
2021-03-25 13:30:00,60.13,60.21,59.79,59.79,123441.0,57.9348,58.0119,57.6072,57.6072,123441.0
2021-03-25 14:00:00,59.8,60.09,59.7,59.75,104849.0,57.6168,57.8963,57.5205,57.5687,104849.0
2021-03-25 14:30:00,59.74,60.18,59.71,60.16,116890.0,57.559,57.983,57.5301,57.9637,116890.0
2021-03-25 15:00:00,60.14,60.4,60.07,60.35,182109.0,57.9444,58.1949,57.877,58.1468,182109.0
2021-03-25 15:30:00,60.36,60.74,60.31,60.72,526869.0,58.1564,58.5225,58.1082,58.5033,526869.0
2021-03-26 09:30:00,61.0,61.17,60.27,60.39,232242.0,58.773,58.9368,58.0697,58.1853,232242.0
2021-03-26 10:00:00,60.42,60.85,60.25,60.63,110988.0,58.2142,58.6285,58.0504,58.4165,110988.0
2021-03-26 10:30:00,60.66,60.71,60.04,60.18,179206.0,58.4454,58.4936,57.8481,57.983,179206.0
2021-03-26 11:00:00,60.19,60.39,59.65,59.77,339773.0,57.9926,58.1853,57.4723,57.5879,339773.0
2021-03-26 11:30:00,59.75,60.22,59.69,59.99,135849.0,57.5687,58.0215,57.5109,57.7999,135849.0
2021-03-26 12:00:00,59.96,60.23,59.8,60.23,103523.0,57.771,58.0311,57.6168,58.0311,103523.0
2021-03-26 12:30:00,60.23,60.45,59.96,60.08,137834.0,58.0311,58.2431,57.771,57.8866,137834.0
2021-03-26 13:00:00,60.09,60.32,60.02,60.2,93549.0,57.8963,58.1179,57.8288,58.0022,93549.0
2021-03-26 13:30:00,60.22,60.28,59.93,60.1,74621.0,58.0215,58.0793,57.7421,57.9059,74621.0
2021-03-26 14:00:00,60.09,60.1,59.37,59.68,181401.0,57.8963,57.9059,57.2025,57.5012,181401.0
2021-03-26 14:30:00,59.68,59.93,59.35,59.87,225074.0,57.5012,57.7421,57.1833,57.6843,225074.0
2021-03-26 15:00:00,59.86,60.6,59.74,60.58,276009.0,57.6747,58.3876,57.559,58.3684,276009.0
2021-03-26 15:30:00,60.58,61.03,60.43,60.99,515832.0,58.3684,58.8019,58.2238,58.7634,515832.0
2021-03-29 09:30:00,60.62,61.09,60.52,60.76,211133.0,58.4069,58.8597,58.3106,58.5418,211133.0
2021-03-29 10:00:00,60.75,60.79,60.1,60.15,138920.0,58.5322,58.5707,57.9059,57.9541,138920.0
2021-03-29 10:30:00,60.25,60.45,59.85,59.98,337536.0,58.0504,58.2431,57.665,57.7903,337536.0
2021-03-29 11:00:00,60.0,60.08,59.25,59.54,242246.0,57.8095,57.8866,57.0869,57.3663,242246.0
2021-03-29 11:30:00,59.56,60.01,59.55,59.7,172293.0,57.3856,57.8192,57.376,57.5205,172293.0
2021-03-29 12:00:00,59.7,59.76,59.49,59.69,100978.0,57.5205,57.5783,57.3182,57.5109,100978.0
2021-03-29 12:30:00,59.69,60.0,59.67,59.97,140140.0,57.5109,57.8095,57.4916,57.7806,140140.0
2021-03-29 13:00:00,59.96,60.02,59.73,59.77,178594.0,57.771,57.8288,57.5494,57.5879,178594.0
2021-03-29 13:30:00,59.77,59.96,59.54,59.62,68503.0,57.5879,57.771,57.3663,57.4434,68503.0
2021-03-29 14:00:00,59.63,59.83,59.54,59.79,64684.0,57.453,57.6457,57.3663,57.6072,64684.0
2021-03-29 14:30:00,59.78,59.84,59.55,59.75,104872.0,57.5976,57.6554,57.376,57.5687,104872.0
2021-03-29 15:00:00,59.75,60.1,59.75,60.09,135305.0,57.5687,57.9059,57.5687,57.8963,135305.0
2021-03-29 15:30:00,60.08,60.09,59.65,59.72,380971.0,57.8866,57.8963,57.4723,57.5398,380971.0
2021-03-30 09:30:00,59.95,61.0,59.78,60.98,297442.0,57.7614,58.773,57.5976,58.7538,297442.0
2021-03-30 10:00:00,61.0,61.22,60.67,61.09,334072.0,58.773,58.985,58.4551,58.8597,334072.0
2021-03-30 10:30:00,61.06,61.24,60.76,60.9,223946.0,58.8308,59.0043,58.5418,58.6767,223946.0
2021-03-30 11:00:00,60.92,61.32,60.92,61.29,252343.0,58.696,59.0814,58.696,59.0524,252343.0
2021-03-30 11:30:00,61.29,61.5,61.11,61.22,264887.0,59.0524,59.2548,58.879,58.985,264887.0
2021-03-30 12:00:00,61.21,61.29,61.07,61.24,102743.0,58.9754,59.0524,58.8405,59.0043,102743.0
2021-03-30 12:30:00,61.23,61.25,61.07,61.14,78369.0,58.9946,59.0139,58.8405,58.9079,78369.0
2021-03-30 13:00:00,61.11,61.24,61.01,61.1,209918.0,58.879,59.0043,58.7827,58.8694,209918.0
2021-03-30 13:30:00,61.1,61.27,60.93,61.21,104169.0,58.8694,59.0332,58.7056,58.9754,104169.0
2021-03-30 14:00:00,61.2,61.41,61.09,61.35,149618.0,58.9657,59.1681,58.8597,59.1103,149618.0
2021-03-30 14:30:00,61.35,61.54,61.21,61.54,105150.0,59.1103,59.2933,58.9754,59.2933,105150.0
2021-03-30 15:00:00,61.53,61.72,61.32,61.42,179486.0,59.2837,59.4667,59.0814,59.1777,179486.0
2021-03-30 15:30:00,61.43,61.45,61.05,61.23,438856.0,59.1873,59.2066,58.8212,58.9946,438856.0
2021-03-31 09:30:00,61.24,61.37,60.34,60.88,331646.0,59.0043,59.1295,58.1371,58.6574,331646.0
2021-03-31 10:00:00,60.86,61.0,60.37,60.39,165099.0,58.6381,58.773,58.166,58.1853,165099.0
2021-03-31 10:30:00,60.42,60.73,60.27,60.69,173378.0,58.2142,58.5129,58.0697,58.4744,173378.0
2021-03-31 11:00:00,60.67,60.85,60.55,60.57,135699.0,58.4551,58.6285,58.3395,58.3587,135699.0
2021-03-31 11:30:00,60.55,60.8,60.47,60.69,115283.0,58.3395,58.5803,58.2624,58.4744,115283.0
2021-03-31 12:00:00,60.68,60.82,60.53,60.71,115333.0,58.4647,58.5996,58.3202,58.4936,115333.0
2021-03-31 12:30:00,60.72,60.97,60.68,60.87,95672.0,58.5033,58.7441,58.4647,58.6478,95672.0
2021-03-31 13:00:00,60.87,61.01,60.82,60.92,140187.0,58.6478,58.7827,58.5996,58.696,140187.0
2021-03-31 13:30:00,60.92,61.23,60.91,61.16,168752.0,58.696,58.9946,58.6863,58.9272,168752.0
2021-03-31 14:00:00,61.17,61.26,61.06,61.19,210473.0,58.9368,59.0235,58.8308,58.9561,210473.0
2021-03-31 14:30:00,61.21,61.35,61.14,61.18,128456.0,58.9754,59.1103,58.9079,58.9465,128456.0
2021-03-31 15:00:00,61.17,61.4,61.09,61.3,144973.0,58.9368,59.1584,58.8597,59.0621,144973.0
2021-03-31 15:30:00,61.31,61.4,60.75,60.77,654579.0,59.0717,59.1584,58.5322,58.5514,654579.0
2021-04-01 09:30:00,61.29,62.11,60.91,62.07,509558.0,59.0524,59.8425,58.6863,59.804,509558.0
2021-04-01 10:00:00,62.03,62.19,61.45,61.68,484194.0,59.7654,59.9196,59.2066,59.4282,484194.0
2021-04-01 10:30:00,61.68,61.78,61.31,61.44,207717.0,59.4282,59.5246,59.0717,59.197,207717.0
2021-04-01 11:00:00,61.4,61.57,61.16,61.57,151168.0,59.1584,59.3222,58.9272,59.3222,151168.0
2021-04-01 11:30:00,61.56,61.75,61.46,61.65,101217.0,59.3126,59.4957,59.2162,59.3993,101217.0
2021-04-01 12:00:00,61.62,61.96,61.59,61.78,135754.0,59.3704,59.698,59.3415,59.5246,135754.0
2021-04-01 12:30:00,61.78,61.85,61.56,61.58,111737.0,59.5246,59.592,59.3126,59.3319,111737.0
2021-04-01 13:00:00,61.58,61.86,61.51,61.74,199427.0,59.3319,59.6016,59.2644,59.486,199427.0
2021-04-01 13:30:00,61.74,62.07,61.73,62.06,156639.0,59.486,59.804,59.4764,59.7943,156639.0
2021-04-01 14:00:00,62.07,62.14,61.97,62.06,100189.0,59.804,59.8714,59.7076,59.7943,100189.0
2021-04-01 14:30:00,62.07,62.23,62.01,62.12,142606.0,59.804,59.9581,59.7462,59.8521,142606.0
2021-04-01 15:00:00,62.12,62.14,61.79,61.84,160854.0,59.8521,59.8714,59.5342,59.5824,160854.0
2021-04-01 15:30:00,61.84,61.98,61.68,61.85,370314.0,59.5824,59.7173,59.4282,59.592,370314.0
2021-04-05 09:30:00,62.78,63.44,62.64,63.3,401413.0,60.4881,61.124,60.3532,60.9891,401413.0
2021-04-05 10:00:00,63.31,63.44,62.79,63.3,301041.0,60.9987,61.124,60.4977,60.9891,301041.0
2021-04-05 10:30:00,63.29,63.48,63.03,63.09,186792.0,60.9794,61.1625,60.7289,60.7867,186792.0
2021-04-05 11:00:00,63.09,63.15,62.89,62.99,108892.0,60.7867,60.8445,60.594,60.6904,108892.0
2021-04-05 11:30:00,62.99,63.03,62.53,62.64,112103.0,60.6904,60.7289,60.2472,60.3532,112103.0
2021-04-05 12:00:00,62.62,62.81,62.55,62.81,66490.0,60.3339,60.517,60.2664,60.517,66490.0
2021-04-05 12:30:00,62.82,62.87,62.67,62.73,63249.0,60.5266,60.5748,60.3821,60.4399,63249.0
2021-04-05 13:00:00,62.72,62.82,62.67,62.81,72816.0,60.4302,60.5266,60.3821,60.517,72816.0
2021-04-05 13:30:00,62.8,62.94,62.74,62.93,58283.0,60.5073,60.6422,60.4495,60.6326,58283.0
2021-04-05 14:00:00,62.93,63.0,62.82,62.9,73616.0,60.6326,60.7,60.5266,60.6037,73616.0
2021-04-05 14:30:00,62.9,63.01,62.76,62.92,91853.0,60.6037,60.7097,60.4688,60.6229,91853.0
2021-04-05 15:00:00,62.89,62.9,62.59,62.63,195494.0,60.594,60.6037,60.305,60.3435,195494.0
2021-04-05 15:30:00,62.62,62.73,62.52,62.6,300061.0,60.3339,60.4399,60.2375,60.3146,300061.0
2021-04-06 09:30:00,62.82,63.69,62.65,63.63,298932.0,60.5266,61.3648,60.3628,61.307,298932.0
2021-04-06 10:00:00,63.58,63.64,63.24,63.48,174243.0,61.2588,61.3167,60.9313,61.1625,174243.0
2021-04-06 10:30:00,63.48,63.64,63.28,63.37,120984.0,61.1625,61.3167,60.9698,61.0565,120984.0
2021-04-06 11:00:00,63.36,63.36,63.06,63.3,105317.0,61.0469,61.0469,60.7578,60.9891,105317.0
2021-04-06 11:30:00,63.27,63.56,63.24,63.37,149148.0,60.9602,61.2396,60.9313,61.0565,149148.0
2021-04-06 12:00:00,63.34,63.52,63.26,63.5,219621.0,61.0276,61.201,60.9505,61.1818,219621.0
2021-04-06 12:30:00,63.5,63.93,63.2,63.86,377655.0,61.1818,61.5961,60.8927,61.5286,377655.0
2021-04-06 13:00:00,63.85,64.33,63.79,63.96,372210.0,61.519,61.9815,61.4612,61.625,372210.0
2021-04-06 13:30:00,63.96,64.22,63.9,64.11,112981.0,61.625,61.8755,61.5672,61.7695,112981.0
2021-04-06 14:00:00,64.09,64.31,64.05,64.1,139262.0,61.7502,61.9622,61.7117,61.7599,139262.0
2021-04-06 14:30:00,64.13,64.13,63.7,63.78,140135.0,61.7888,61.7888,61.3745,61.4515,140135.0
2021-04-06 15:00:00,63.78,63.85,63.53,63.65,184912.0,61.4515,61.519,61.2107,61.3263,184912.0
2021-04-06 15:30:00,63.66,63.79,63.46,63.62,479588.0,61.3359,61.4612,61.1432,61.2974,479588.0
2021-04-07 09:30:00,63.6,63.77,62.31,63.12,403323.0,61.2781,61.4419,60.0352,60.8156,403323.0
2021-04-07 10:00:00,63.14,63.14,62.56,62.72,307088.0,60.8349,60.8349,60.2761,60.4302,307088.0
2021-04-07 10:30:00,62.72,62.99,62.66,62.88,118036.0,60.4302,60.6904,60.3724,60.5844,118036.0
2021-04-07 11:00:00,62.88,62.9,62.31,62.4,130335.0,60.5844,60.6037,60.0352,60.1219,130335.0
2021-04-07 11:30:00,62.39,62.39,62.05,62.29,170790.0,60.1123,60.1123,59.7847,60.0159,170790.0
2021-04-07 12:00:00,62.28,62.35,61.97,62.04,155744.0,60.0063,60.0737,59.7076,59.7751,155744.0
2021-04-07 12:30:00,62.04,62.29,61.96,62.18,132053.0,59.7751,60.0159,59.698,59.91,132053.0
2021-04-07 13:00:00,62.21,62.3,61.74,61.75,212503.0,59.9389,60.0256,59.486,59.4957,212503.0
2021-04-07 13:30:00,61.74,62.04,61.73,61.87,83930.0,59.486,59.7751,59.4764,59.6113,83930.0
2021-04-07 14:00:00,61.86,62.38,61.86,62.15,133548.0,59.6016,60.1027,59.6016,59.8811,133548.0
2021-04-07 14:30:00,62.17,62.36,62.13,62.25,65815.0,59.9003,60.0834,59.8618,59.9774,65815.0
2021-04-07 15:00:00,62.27,62.35,62.16,62.22,83739.0,59.9967,60.0737,59.8907,59.9485,83739.0
2021-04-07 15:30:00,62.23,62.31,62.04,62.13,374428.0,59.9581,60.0352,59.7751,59.8618,374428.0
2021-04-08 09:30:00,62.26,62.3,61.76,62.15,390434.0,59.987,60.0256,59.5053,59.8811,390434.0
2021-04-08 10:00:00,62.15,62.3,61.82,62.27,142986.0,59.8811,60.0256,59.5631,59.9967,142986.0
2021-04-08 10:30:00,62.27,62.62,62.16,62.46,153413.0,59.9967,60.3339,59.8907,60.1797,153413.0
2021-04-08 11:00:00,62.5,62.56,62.31,62.46,137513.0,60.2183,60.2761,60.0352,60.1797,137513.0
2021-04-08 11:30:00,62.44,62.66,62.39,62.62,57755.0,60.1605,60.3724,60.1123,60.3339,57755.0
2021-04-08 12:00:00,62.62,62.67,62.52,62.63,70385.0,60.3339,60.3821,60.2375,60.3435,70385.0
2021-04-08 12:30:00,62.62,62.72,62.55,62.66,47686.0,60.3339,60.4302,60.2664,60.3724,47686.0
2021-04-08 13:00:00,62.66,62.76,62.58,62.61,74970.0,60.3724,60.4688,60.2954,60.3243,74970.0
2021-04-08 13:30:00,62.62,62.63,62.33,62.46,67106.0,60.3339,60.3435,60.0545,60.1797,67106.0
2021-04-08 14:00:00,62.44,62.63,62.42,62.6,61903.0,60.1605,60.3435,60.1412,60.3146,61903.0
2021-04-08 14:30:00,62.59,62.59,62.34,62.5,46044.0,60.305,60.305,60.0641,60.2183,46044.0
2021-04-08 15:00:00,62.5,62.59,62.42,62.56,101820.0,60.2183,60.305,60.1412,60.2761,101820.0
2021-04-08 15:30:00,62.57,62.67,62.5,62.6,242925.0,60.2857,60.3821,60.2183,60.3146,242925.0
2021-04-09 09:30:00,62.03,62.31,61.37,61.79,586999.0,59.7654,60.0352,59.1295,59.5342,586999.0
2021-04-09 10:00:00,61.76,62.1,61.32,61.38,165101.0,59.5053,59.8329,59.0814,59.1392,165101.0
2021-04-09 10:30:00,61.37,62.11,61.28,62.05,154165.0,59.1295,59.8425,59.0428,59.7847,154165.0
2021-04-09 11:00:00,62.06,62.25,61.52,61.6,202145.0,59.7943,59.9774,59.2741,59.3511,202145.0
2021-04-09 11:30:00,61.6,61.8,61.54,61.7,86489.0,59.3511,59.5438,59.2933,59.4475,86489.0
2021-04-09 12:00:00,61.72,61.73,61.62,61.71,71331.0,59.4667,59.4764,59.3704,59.4571,71331.0
2021-04-09 12:30:00,61.71,61.9,61.67,61.78,125085.0,59.4571,59.6402,59.4186,59.5246,125085.0
2021-04-09 13:00:00,61.77,61.87,61.77,61.81,70764.0,59.5149,59.6113,59.5149,59.5535,70764.0
2021-04-09 13:30:00,61.78,62.22,61.76,62.1,146703.0,59.5246,59.9485,59.5053,59.8329,146703.0
2021-04-09 14:00:00,62.11,62.16,61.95,62.02,74489.0,59.8425,59.8907,59.6884,59.7558,74489.0
2021-04-09 14:30:00,62.02,62.09,61.88,61.92,91192.0,59.7558,59.8232,59.6209,59.6594,91192.0
2021-04-09 15:00:00,61.92,61.94,61.72,61.92,127463.0,59.6594,59.6787,59.4667,59.6594,127463.0
2021-04-09 15:30:00,61.92,61.98,61.76,61.94,452446.0,59.6594,59.7173,59.5053,59.6787,452446.0
2021-04-12 09:30:00,61.73,61.73,61.17,61.39,193438.0,59.4764,59.4764,58.9368,59.1488,193438.0
2021-04-12 10:00:00,61.37,61.77,61.36,61.6,107749.0,59.1295,59.5149,59.1199,59.3511,107749.0
2021-04-12 10:30:00,61.61,61.77,61.52,61.7,145138.0,59.3608,59.5149,59.2741,59.4475,145138.0
2021-04-12 11:00:00,61.7,61.72,61.33,61.39,144510.0,59.4475,59.4667,59.091,59.1488,144510.0
2021-04-12 11:30:00,61.4,61.52,61.17,61.49,126650.0,59.1584,59.2741,58.9368,59.2451,126650.0
2021-04-12 12:00:00,61.49,61.64,61.44,61.52,121206.0,59.2451,59.3897,59.197,59.2741,121206.0
2021-04-12 12:30:00,61.53,61.78,61.53,61.66,86936.0,59.2837,59.5246,59.2837,59.4089,86936.0
2021-04-12 13:00:00,61.66,61.7,61.4,61.41,47274.0,59.4089,59.4475,59.1584,59.1681,47274.0
2021-04-12 13:30:00,61.41,61.55,61.35,61.53,106955.0,59.1681,59.303,59.1103,59.2837,106955.0
2021-04-12 14:00:00,61.54,61.57,61.4,61.5,142451.0,59.2933,59.3222,59.1584,59.2548,142451.0
2021-04-12 14:30:00,61.5,61.55,61.4,61.5,59020.0,59.2548,59.303,59.1584,59.2548,59020.0
2021-04-12 15:00:00,61.5,61.8,61.41,61.76,114610.0,59.2548,59.5438,59.1681,59.5053,114610.0
2021-04-12 15:30:00,61.76,61.88,61.59,61.62,489055.0,59.5053,59.6209,59.3415,59.3704,489055.0
2021-04-13 09:30:00,60.7,60.81,59.72,60.12,387266.0,58.484,58.59,57.5398,57.9252,387266.0
2021-04-13 10:00:00,60.12,60.95,60.1,60.82,381217.0,57.9252,58.7249,57.9059,58.5996,381217.0
2021-04-13 10:30:00,60.82,60.85,60.57,60.81,245569.0,58.5996,58.6285,58.3587,58.59,245569.0
2021-04-13 11:00:00,60.85,61.33,60.73,61.25,663613.0,58.6285,59.091,58.5129,59.0139,663613.0
2021-04-13 11:30:00,61.26,61.41,60.87,61.12,151759.0,59.0235,59.1681,58.6478,58.8887,151759.0
2021-04-13 12:00:00,61.12,61.17,60.91,60.91,59577.0,58.8887,58.9368,58.6863,58.6863,59577.0
2021-04-13 12:30:00,60.91,60.95,60.74,60.75,72662.0,58.6863,58.7249,58.5225,58.5322,72662.0
2021-04-13 13:00:00,60.74,60.94,60.7,60.89,53340.0,58.5225,58.7152,58.484,58.667,53340.0
2021-04-13 13:30:00,60.89,61.22,60.88,61.16,99661.0,58.667,58.985,58.6574,58.9272,99661.0
2021-04-13 14:00:00,61.17,61.31,61.11,61.17,69539.0,58.9368,59.0717,58.879,58.9368,69539.0
2021-04-13 14:30:00,61.15,61.28,61.12,61.19,118626.0,58.9176,59.0428,58.8887,58.9561,118626.0
2021-04-13 15:00:00,61.18,61.31,61.09,61.11,125721.0,58.9465,59.0717,58.8597,58.879,125721.0
2021-04-13 15:30:00,61.11,61.14,60.92,60.99,480519.0,58.879,58.9079,58.696,58.7634,480519.0
2021-04-14 09:30:00,61.04,61.3,60.83,61.18,326597.0,58.8116,59.0621,58.6092,58.9465,326597.0
2021-04-14 10:00:00,61.19,61.48,61.12,61.25,298966.0,58.9561,59.2355,58.8887,59.0139,298966.0
2021-04-14 10:30:00,61.29,61.68,61.28,61.4,114851.0,59.0524,59.4282,59.0428,59.1584,114851.0
2021-04-14 11:00:00,61.42,61.75,61.26,61.53,235159.0,59.1777,59.4957,59.0235,59.2837,235159.0
2021-04-14 11:30:00,61.53,61.71,61.37,61.69,161143.0,59.2837,59.4571,59.1295,59.4378,161143.0
2021-04-14 12:00:00,61.68,62.12,61.64,61.87,283414.0,59.4282,59.8521,59.3897,59.6113,283414.0
2021-04-14 12:30:00,61.89,61.95,61.77,61.83,59292.0,59.6305,59.6884,59.5149,59.5727,59292.0
2021-04-14 13:00:00,61.83,61.84,61.64,61.72,70200.0,59.5727,59.5824,59.3897,59.4667,70200.0
2021-04-14 13:30:00,61.7,61.93,61.5,61.56,171310.0,59.4475,59.6691,59.2548,59.3126,171310.0
2021-04-14 14:00:00,61.56,61.65,61.35,61.44,144550.0,59.3126,59.3993,59.1103,59.197,144550.0
2021-04-14 14:30:00,61.44,61.5,61.1,61.23,91397.0,59.197,59.2548,58.8694,58.9946,91397.0
2021-04-14 15:00:00,61.23,61.35,60.93,61.35,223943.0,58.9946,59.1103,58.7056,59.1103,223943.0
2021-04-14 15:30:00,61.35,61.5,61.16,61.33,417396.0,59.1103,59.2548,58.9272,59.091,417396.0
2021-04-15 09:30:00,61.46,61.7,60.95,61.7,181566.0,59.2162,59.4475,58.7249,59.4475,181566.0
2021-04-15 10:00:00,61.7,61.88,61.28,61.57,199571.0,59.4475,59.6209,59.0428,59.3222,199571.0
2021-04-15 10:30:00,61.58,61.91,61.52,61.55,170117.0,59.3319,59.6498,59.2741,59.303,170117.0
2021-04-15 11:00:00,61.57,61.72,61.36,61.41,143816.0,59.3222,59.4667,59.1199,59.1681,143816.0
2021-04-15 11:30:00,61.42,61.76,61.39,61.7,64840.0,59.1777,59.5053,59.1488,59.4475,64840.0
2021-04-15 12:00:00,61.71,61.74,61.5,61.55,61093.0,59.4571,59.486,59.2548,59.303,61093.0
2021-04-15 12:30:00,61.55,61.65,61.49,61.5,48520.0,59.303,59.3993,59.2451,59.2548,48520.0
2021-04-15 13:00:00,61.52,61.61,61.24,61.29,86868.0,59.2741,59.3608,59.0043,59.0524,86868.0
2021-04-15 13:30:00,61.29,61.47,61.26,61.44,71768.0,59.0524,59.2259,59.0235,59.197,71768.0
2021-04-15 14:00:00,61.43,61.55,61.29,61.52,80100.0,59.1873,59.303,59.0524,59.2741,80100.0
2021-04-15 14:30:00,61.53,61.53,61.27,61.28,57164.0,59.2837,59.2837,59.0332,59.0428,57164.0
2021-04-15 15:00:00,61.27,61.43,61.23,61.26,82033.0,59.0332,59.1873,58.9946,59.0235,82033.0
2021-04-15 15:30:00,61.27,61.38,61.15,61.29,504819.0,59.0332,59.1392,58.9176,59.0524,504819.0
2021-04-16 09:30:00,61.7,62.17,61.49,61.76,392523.0,59.4475,59.9003,59.2451,59.5053,392523.0
2021-04-16 10:00:00,61.76,61.77,61.38,61.55,134082.0,59.5053,59.5149,59.1392,59.303,134082.0
2021-04-16 10:30:00,61.58,61.78,61.48,61.48,144585.0,59.3319,59.5246,59.2355,59.2355,144585.0
2021-04-16 11:00:00,61.48,61.62,61.33,61.39,91193.0,59.2355,59.3704,59.091,59.1488,91193.0
2021-04-16 11:30:00,61.41,61.51,61.16,61.22,161873.0,59.1681,59.2644,58.9272,58.985,161873.0
2021-04-16 12:00:00,61.21,61.22,60.96,60.97,160337.0,58.9754,58.985,58.7345,58.7441,160337.0
2021-04-16 12:30:00,60.98,61.06,60.92,60.97,103076.0,58.7538,58.8308,58.696,58.7441,103076.0
2021-04-16 13:00:00,60.97,61.15,60.81,60.89,279548.0,58.7441,58.9176,58.59,58.667,279548.0
2021-04-16 13:30:00,60.89,61.08,60.82,60.98,143856.0,58.667,58.8501,58.5996,58.7538,143856.0
2021-04-16 14:00:00,60.98,61.2,60.95,61.18,132821.0,58.7538,58.9657,58.7249,58.9465,132821.0
2021-04-16 14:30:00,61.18,61.21,60.95,60.98,389795.0,58.9465,58.9754,58.7249,58.7538,389795.0
2021-04-16 15:00:00,60.98,61.14,60.96,61.02,234981.0,58.7538,58.9079,58.7345,58.7923,234981.0
2021-04-16 15:30:00,61.02,61.11,60.95,61.0,903987.0,58.7923,58.879,58.7249,58.773,903987.0
2021-04-19 09:30:00,61.27,61.43,60.8,60.8,309060.0,59.0332,59.1873,58.5803,58.5803,309060.0
2021-04-19 10:00:00,60.82,61.09,60.45,61.05,299580.0,58.5996,58.8597,58.2431,58.8212,299580.0
2021-04-19 10:30:00,61.04,61.04,60.58,60.73,97321.0,58.8116,58.8116,58.3684,58.5129,97321.0
2021-04-19 11:00:00,60.73,60.93,60.48,60.67,133899.0,58.5129,58.7056,58.272,58.4551,133899.0
2021-04-19 11:30:00,60.69,60.74,60.45,60.51,93022.0,58.4744,58.5225,58.2431,58.3009,93022.0
2021-04-19 12:00:00,60.51,60.75,60.38,60.73,129694.0,58.3009,58.5322,58.1757,58.5129,129694.0
2021-04-19 12:30:00,60.73,60.73,60.39,60.46,93426.0,58.5129,58.5129,58.1853,58.2527,93426.0
2021-04-19 13:00:00,60.45,60.52,60.35,60.38,119754.0,58.2431,58.3106,58.1468,58.1757,119754.0
2021-04-19 13:30:00,60.38,60.49,60.31,60.45,110366.0,58.1757,58.2817,58.1082,58.2431,110366.0
2021-04-19 14:00:00,60.45,60.75,60.44,60.68,128393.0,58.2431,58.5322,58.2335,58.4647,128393.0
2021-04-19 14:30:00,60.66,60.76,60.51,60.63,75153.0,58.4454,58.5418,58.3009,58.4165,75153.0
2021-04-19 15:00:00,60.63,60.76,60.53,60.53,151746.0,58.4165,58.5418,58.3202,58.3202,151746.0
2021-04-19 15:30:00,60.52,60.64,60.38,60.62,445812.0,58.3106,58.4262,58.1757,58.4069,445812.0
2021-04-20 09:30:00,60.35,60.35,59.21,59.34,479837.0,58.1468,58.1468,57.0484,57.1736,479837.0
2021-04-20 10:00:00,59.35,59.42,58.9,59.21,511165.0,57.1833,57.2507,56.7497,57.0484,511165.0
2021-04-20 10:30:00,59.2,59.23,58.49,58.69,347751.0,57.0387,57.0677,56.3547,56.5474,347751.0
2021-04-20 11:00:00,58.68,58.81,58.36,58.47,277388.0,56.5377,56.663,56.2294,56.3354,277388.0
2021-04-20 11:30:00,58.48,58.51,58.15,58.45,316427.0,56.345,56.3739,56.0271,56.3161,316427.0
2021-04-20 12:00:00,58.46,58.78,58.34,58.67,349963.0,56.3258,56.6341,56.2101,56.5281,349963.0
2021-04-20 12:30:00,58.67,58.75,58.5,58.69,258544.0,56.5281,56.6052,56.3643,56.5474,258544.0
2021-04-20 13:00:00,58.69,58.96,58.66,58.7,295644.0,56.5474,56.8075,56.5185,56.557,295644.0
2021-04-20 13:30:00,58.7,58.73,58.53,58.58,176269.0,56.557,56.5859,56.3932,56.4414,176269.0
2021-04-20 14:00:00,58.58,58.73,58.51,58.59,241634.0,56.4414,56.5859,56.3739,56.451,241634.0
2021-04-20 14:30:00,58.59,58.79,58.54,58.67,221691.0,56.451,56.6437,56.4028,56.5281,221691.0
2021-04-20 15:00:00,58.65,59.02,58.65,58.91,236251.0,56.5088,56.8653,56.5088,56.7593,236251.0
2021-04-20 15:30:00,58.92,59.17,58.87,59.04,755870.0,56.769,57.0098,56.7208,56.8846,755870.0
2021-04-21 09:30:00,59.61,59.65,58.79,59.55,275631.0,57.4338,57.4723,56.6437,57.376,275631.0
2021-04-21 10:00:00,59.54,60.06,59.48,59.64,248968.0,57.3663,57.8674,57.3085,57.4627,248968.0
2021-04-21 10:30:00,59.65,59.84,59.46,59.8,250010.0,57.4723,57.6554,57.2893,57.6168,250010.0
2021-04-21 11:00:00,59.79,59.98,59.46,59.47,199980.0,57.6072,57.7903,57.2893,57.2989,199980.0
2021-04-21 11:30:00,59.47,59.63,59.26,59.62,167624.0,57.2989,57.453,57.0966,57.4434,167624.0
2021-04-21 12:00:00,59.62,59.65,59.38,59.52,142845.0,57.4434,57.4723,57.2122,57.3471,142845.0
2021-04-21 12:30:00,59.53,59.74,59.49,59.62,111558.0,57.3567,57.559,57.3182,57.4434,111558.0
2021-04-21 13:00:00,59.62,59.98,59.61,59.85,188495.0,57.4434,57.7903,57.4338,57.665,188495.0
2021-04-21 13:30:00,59.85,60.33,59.84,60.27,321840.0,57.665,58.1275,57.6554,58.0697,321840.0
2021-04-21 14:00:00,60.25,60.48,60.23,60.34,180458.0,58.0504,58.272,58.0311,58.1371,180458.0
2021-04-21 14:30:00,60.34,60.45,60.18,60.4,144887.0,58.1371,58.2431,57.983,58.1949,144887.0
2021-04-21 15:00:00,60.39,60.66,60.39,60.51,286977.0,58.1853,58.4454,58.1853,58.3009,286977.0
2021-04-21 15:30:00,60.52,61.06,60.51,60.98,882863.0,58.3106,58.8308,58.3009,58.7538,882863.0
2021-04-22 09:30:00,58.27,59.22,57.75,58.91,2005601.0,56.1427,57.058,55.6417,56.7593,2005601.0
2021-04-22 10:00:00,58.91,59.09,58.56,58.81,608381.0,56.7593,56.9328,56.4221,56.663,608381.0
2021-04-22 10:30:00,58.82,59.0,58.23,58.37,488604.0,56.6726,56.846,56.1042,56.239,488604.0
2021-04-22 11:00:00,58.39,59.34,58.21,59.1,867553.0,56.2583,57.1736,56.0849,56.9424,867553.0
2021-04-22 11:30:00,59.11,59.87,59.09,59.73,841310.0,56.952,57.6843,56.9328,57.5494,841310.0
2021-04-22 12:00:00,59.74,59.84,59.57,59.71,492265.0,57.559,57.6554,57.3952,57.5301,492265.0
2021-04-22 12:30:00,59.73,60.06,59.6,59.95,375839.0,57.5494,57.8674,57.4241,57.7614,375839.0
2021-04-22 13:00:00,59.95,60.06,59.3,59.86,591197.0,57.7614,57.8674,57.1351,57.6747,591197.0
2021-04-22 13:30:00,59.87,59.89,59.13,59.18,533772.0,57.6843,57.7036,56.9713,57.0195,533772.0
2021-04-22 14:00:00,59.16,59.16,58.63,58.91,463602.0,57.0002,57.0002,56.4896,56.7593,463602.0
2021-04-22 14:30:00,58.91,59.09,58.81,58.98,244250.0,56.7593,56.9328,56.663,56.8268,244250.0
2021-04-22 15:00:00,58.97,59.09,58.55,58.68,289537.0,56.8171,56.9328,56.4125,56.5377,289537.0
2021-04-22 15:30:00,58.67,58.73,58.31,58.32,1083272.0,56.5281,56.5859,56.1812,56.1909,1083272.0
2021-04-23 09:30:00,58.7,59.21,58.42,58.73,291108.0,56.557,57.0484,56.2872,56.5859,291108.0
2021-04-23 10:00:00,58.76,59.22,58.72,58.94,197623.0,56.6148,57.058,56.5763,56.7882,197623.0
2021-04-23 10:30:00,58.97,59.09,58.76,58.9,730526.0,56.8171,56.9328,56.6148,56.7497,730526.0
2021-04-23 11:00:00,58.89,59.06,58.47,58.48,624439.0,56.7401,56.9039,56.3354,56.345,624439.0
2021-04-23 11:30:00,58.48,58.96,58.41,58.92,421596.0,56.345,56.8075,56.2776,56.769,421596.0
2021-04-23 12:00:00,58.92,59.02,58.84,58.97,144355.0,56.769,56.8653,56.6919,56.8171,144355.0
2021-04-23 12:30:00,58.98,59.33,58.98,59.3,120074.0,56.8268,57.164,56.8268,57.1351,120074.0
2021-04-23 13:00:00,59.3,59.4,59.19,59.39,170304.0,57.1351,57.2314,57.0291,57.2218,170304.0
2021-04-23 13:30:00,59.38,59.38,59.16,59.16,108092.0,57.2122,57.2122,57.0002,57.0002,108092.0
2021-04-23 14:00:00,59.16,59.42,59.12,59.3,145846.0,57.0002,57.2507,56.9617,57.1351,145846.0
2021-04-23 14:30:00,59.3,59.42,59.26,59.34,84639.0,57.1351,57.2507,57.0966,57.1736,84639.0
2021-04-23 15:00:00,59.35,59.72,59.26,59.59,349163.0,57.1833,57.5398,57.0966,57.4145,349163.0
2021-04-23 15:30:00,59.58,59.87,59.39,59.76,914472.0,57.4049,57.6843,57.2218,57.5783,914472.0
2021-04-26 09:30:00,60.14,60.7,59.76,59.97,441159.0,57.9444,58.484,57.5783,57.7806,441159.0
2021-04-26 10:00:00,59.99,60.06,59.75,59.8,154131.0,57.7999,57.8674,57.5687,57.6168,154131.0
2021-04-26 10:30:00,59.81,59.93,59.42,59.55,160042.0,57.6265,57.7421,57.2507,57.376,160042.0
2021-04-26 11:00:00,59.57,59.7,59.14,59.22,515182.0,57.3952,57.5205,56.9809,57.058,515182.0
2021-04-26 11:30:00,59.23,59.48,59.2,59.45,102652.0,57.0677,57.3085,57.0387,57.2796,102652.0
2021-04-26 12:00:00,59.46,59.53,59.31,59.4,103652.0,57.2893,57.3567,57.1447,57.2314,103652.0
2021-04-26 12:30:00,59.4,59.59,59.31,59.57,90278.0,57.2314,57.4145,57.1447,57.3952,90278.0
2021-04-26 13:00:00,59.58,59.73,59.57,59.58,88158.0,57.4049,57.5494,57.3952,57.4049,88158.0
2021-04-26 13:30:00,59.57,59.6,59.44,59.5,71576.0,57.3952,57.4241,57.27,57.3278,71576.0
2021-04-26 14:00:00,59.51,59.55,59.37,59.49,53280.0,57.3374,57.376,57.2025,57.3182,53280.0
2021-04-26 14:30:00,59.49,59.51,59.42,59.47,72912.0,57.3182,57.3374,57.2507,57.2989,72912.0
2021-04-26 15:00:00,59.47,59.54,59.35,59.37,118254.0,57.2989,57.3663,57.1833,57.2025,118254.0
2021-04-26 15:30:00,59.36,59.47,59.24,59.3,368446.0,57.1929,57.2989,57.0773,57.1351,368446.0
2021-04-27 09:30:00,59.3,59.59,58.93,59.3,1094810.0,57.1351,57.4145,56.7786,57.1351,1094810.0
2021-04-27 10:00:00,59.3,60.1,59.07,59.85,968343.0,57.1351,57.9059,56.9135,57.665,968343.0
2021-04-27 10:30:00,59.85,60.2,59.75,60.14,235595.0,57.665,58.0022,57.5687,57.9444,235595.0
2021-04-27 11:00:00,60.12,60.24,60.03,60.2,239833.0,57.9252,58.0408,57.8384,58.0022,239833.0
2021-04-27 11:30:00,60.19,60.74,60.19,60.71,458456.0,57.9926,58.5225,57.9926,58.4936,458456.0
2021-04-27 12:00:00,60.72,61.09,60.63,61.07,255705.0,58.5033,58.8597,58.4165,58.8405,255705.0
2021-04-27 12:30:00,61.07,61.15,60.65,60.72,186508.0,58.8405,58.9176,58.4358,58.5033,186508.0
2021-04-27 13:00:00,60.71,61.03,60.68,60.8,211913.0,58.4936,58.8019,58.4647,58.5803,211913.0
2021-04-27 13:30:00,60.8,60.95,60.7,60.89,136697.0,58.5803,58.7249,58.484,58.667,136697.0
2021-04-27 14:00:00,60.88,60.91,60.5,60.65,220746.0,58.6574,58.6863,58.2913,58.4358,220746.0
2021-04-27 14:30:00,60.66,60.96,60.6,60.81,134975.0,58.4454,58.7345,58.3876,58.59,134975.0
2021-04-27 15:00:00,60.8,60.91,60.64,60.7,133772.0,58.5803,58.6863,58.4262,58.484,133772.0
2021-04-27 15:30:00,60.7,60.92,60.59,60.72,769251.0,58.484,58.696,58.378,58.5033,769251.0
2021-04-28 09:30:00,61.0,61.17,60.34,60.35,234010.0,58.773,58.9368,58.1371,58.1468,234010.0
2021-04-28 10:00:00,60.37,60.85,60.34,60.81,113533.0,58.166,58.6285,58.1371,58.59,113533.0
2021-04-28 10:30:00,60.8,61.28,60.78,61.17,144417.0,58.5803,59.0428,58.5611,58.9368,144417.0
2021-04-28 11:00:00,61.18,61.44,61.03,61.13,193156.0,58.9465,59.197,58.8019,58.8983,193156.0
2021-04-28 11:30:00,61.14,61.49,61.08,61.46,137415.0,58.9079,59.2451,58.8501,59.2162,137415.0
2021-04-28 12:00:00,61.46,61.71,61.38,61.51,177754.0,59.2162,59.4571,59.1392,59.2644,177754.0
2021-04-28 12:30:00,61.52,61.81,61.43,61.67,177648.0,59.2741,59.5535,59.1873,59.4186,177648.0
2021-04-28 13:00:00,61.68,61.73,61.54,61.68,102428.0,59.4282,59.4764,59.2933,59.4282,102428.0
2021-04-28 13:30:00,61.69,61.73,61.33,61.41,267645.0,59.4378,59.4764,59.091,59.1681,267645.0
2021-04-28 14:00:00,61.41,61.59,61.34,61.45,106880.0,59.1681,59.3415,59.1006,59.2066,106880.0
2021-04-28 14:30:00,61.45,61.69,61.37,61.66,235792.0,59.2066,59.4378,59.1295,59.4089,235792.0
2021-04-28 15:00:00,61.65,61.74,61.32,61.46,204782.0,59.3993,59.486,59.0814,59.2162,204782.0
2021-04-28 15:30:00,61.45,61.91,61.42,61.72,586580.0,59.2066,59.6498,59.1777,59.4667,586580.0
2021-04-29 09:30:00,62.4,62.85,61.7,62.46,711622.0,60.1219,60.5555,59.4475,60.1797,711622.0
2021-04-29 10:00:00,62.49,62.49,61.59,61.59,179192.0,60.2086,60.2086,59.3415,59.3415,179192.0
2021-04-29 10:30:00,61.6,61.6,61.15,61.25,268544.0,59.3511,59.3511,58.9176,59.0139,268544.0
2021-04-29 11:00:00,61.24,61.43,60.85,61.02,199094.0,59.0043,59.1873,58.6285,58.7923,199094.0
2021-04-29 11:30:00,61.02,61.03,60.7,60.77,152719.0,58.7923,58.8019,58.484,58.5514,152719.0
2021-04-29 12:00:00,60.76,60.76,60.35,60.6,282479.0,58.5418,58.5418,58.1468,58.3876,282479.0
2021-04-29 12:30:00,60.61,61.17,60.59,61.15,184144.0,58.3973,58.9368,58.378,58.9176,184144.0
2021-04-29 13:00:00,61.15,61.21,61.0,61.17,94497.0,58.9176,58.9754,58.773,58.9368,94497.0
2021-04-29 13:30:00,61.18,61.32,61.13,61.24,96906.0,58.9465,59.0814,58.8983,59.0043,96906.0
2021-04-29 14:00:00,61.25,61.36,61.11,61.31,80294.0,59.0139,59.1199,58.879,59.0717,80294.0
2021-04-29 14:30:00,61.31,61.48,61.15,61.31,474555.0,59.0717,59.2355,58.9176,59.0717,474555.0
2021-04-29 15:00:00,61.3,61.38,61.15,61.15,241246.0,59.0621,59.1392,58.9176,58.9176,241246.0
2021-04-29 15:30:00,61.15,61.26,61.1,61.19,347214.0,58.9176,59.0235,58.8694,58.9561,347214.0
2021-04-30 09:30:00,61.0,61.31,60.78,61.1,198022.0,58.773,59.0717,58.5611,58.8694,198022.0
2021-04-30 10:00:00,61.09,61.12,60.56,60.71,128019.0,58.8597,58.8887,58.3491,58.4936,128019.0
2021-04-30 10:30:00,60.71,60.75,60.38,60.52,143248.0,58.4936,58.5322,58.1757,58.3106,143248.0
2021-04-30 11:00:00,60.52,60.54,60.15,60.19,352310.0,58.3106,58.3298,57.9541,57.9926,352310.0
2021-04-30 11:30:00,60.18,60.5,60.13,60.46,117478.0,57.983,58.2913,57.9348,58.2527,117478.0
2021-04-30 12:00:00,60.46,60.64,60.37,60.64,101381.0,58.2527,58.4262,58.166,58.4262,101381.0
2021-04-30 12:30:00,60.64,60.98,60.57,60.96,531056.0,58.4262,58.7538,58.3587,58.7345,531056.0
2021-04-30 13:00:00,60.97,61.01,60.69,60.9,199202.0,58.7441,58.7827,58.4744,58.6767,199202.0
2021-04-30 13:30:00,60.89,61.09,60.76,60.83,142144.0,58.667,58.8597,58.5418,58.6092,142144.0
2021-04-30 14:00:00,60.82,61.06,60.72,61.05,104432.0,58.5996,58.8308,58.5033,58.8212,104432.0
2021-04-30 14:30:00,61.05,61.3,61.03,61.24,252183.0,58.8212,59.0621,58.8019,59.0043,252183.0
2021-04-30 15:00:00,61.23,61.3,61.01,61.2,138150.0,58.9946,59.0621,58.7827,58.9657,138150.0
2021-04-30 15:30:00,61.22,61.33,61.07,61.27,370231.0,58.985,59.091,58.8405,59.0332,370231.0
2021-05-03 09:30:00,61.32,61.81,61.06,61.28,360753.0,59.0814,59.5535,58.8308,59.0428,360753.0
2021-05-03 10:00:00,61.26,61.33,61.04,61.1,166325.0,59.0235,59.091,58.8116,58.8694,166325.0
2021-05-03 10:30:00,61.1,61.38,60.92,60.96,286786.0,58.8694,59.1392,58.696,58.7345,286786.0
2021-05-03 11:00:00,60.95,61.01,60.71,60.85,203352.0,58.7249,58.7827,58.4936,58.6285,203352.0
2021-05-03 11:30:00,60.84,61.37,60.84,61.29,300118.0,58.6189,59.1295,58.6189,59.0524,300118.0
2021-05-03 12:00:00,61.27,61.27,60.9,61.1,89214.0,59.0332,59.0332,58.6767,58.8694,89214.0
2021-05-03 12:30:00,61.11,61.27,61.08,61.21,55128.0,58.879,59.0332,58.8501,58.9754,55128.0
2021-05-03 13:00:00,61.21,61.38,61.18,61.27,74570.0,58.9754,59.1392,58.9465,59.0332,74570.0
2021-05-03 13:30:00,61.26,61.32,61.19,61.23,83770.0,59.0235,59.0814,58.9561,58.9946,83770.0
2021-05-03 14:00:00,61.24,61.35,61.15,61.33,118463.0,59.0043,59.1103,58.9176,59.091,118463.0
2021-05-03 14:30:00,61.33,61.54,61.31,61.38,138456.0,59.091,59.2933,59.0717,59.1392,138456.0
2021-05-03 15:00:00,61.38,61.39,61.07,61.13,111061.0,59.1392,59.1488,58.8405,58.8983,111061.0
2021-05-03 15:30:00,61.13,61.16,60.93,61.06,303981.0,58.8983,58.9272,58.7056,58.8308,303981.0
2021-05-04 09:30:00,60.6,60.84,59.41,59.48,342539.0,58.3876,58.6189,57.2411,57.3085,342539.0
2021-05-04 10:00:00,59.48,59.48,59.15,59.43,284538.0,57.3085,57.3085,56.9906,57.2604,284538.0
2021-05-04 10:30:00,59.41,59.56,59.03,59.05,223322.0,57.2411,57.3856,56.875,56.8942,223322.0
2021-05-04 11:00:00,59.04,59.13,58.68,59.05,259638.0,56.8846,56.9713,56.5377,56.8942,259638.0
2021-05-04 11:30:00,59.06,59.18,58.65,58.77,165092.0,56.9039,57.0195,56.5088,56.6244,165092.0
2021-05-04 12:00:00,58.77,59.06,58.74,58.98,209801.0,56.6244,56.9039,56.5955,56.8268,209801.0
2021-05-04 12:30:00,58.98,59.18,58.98,59.11,151212.0,56.8268,57.0195,56.8268,56.952,151212.0
2021-05-04 13:00:00,59.09,59.49,59.07,59.44,150249.0,56.9328,57.3182,56.9135,57.27,150249.0
2021-05-04 13:30:00,59.44,59.57,59.35,59.47,143692.0,57.27,57.3952,57.1833,57.2989,143692.0
2021-05-04 14:00:00,59.46,59.54,59.25,59.47,164836.0,57.2893,57.3663,57.0869,57.2989,164836.0
2021-05-04 14:30:00,59.47,59.57,59.32,59.43,184586.0,57.2989,57.3952,57.1544,57.2604,184586.0
2021-05-04 15:00:00,59.43,59.51,59.25,59.49,119248.0,57.2604,57.3374,57.0869,57.3182,119248.0
2021-05-04 15:30:00,59.49,59.51,59.3,59.34,594680.0,57.3182,57.3374,57.1351,57.1736,594680.0
2021-05-05 09:30:00,59.99,60.27,59.7,59.97,427573.0,57.7999,58.0697,57.5205,57.7806,427573.0
2021-05-05 10:00:00,59.94,59.94,59.16,59.38,185900.0,57.7517,57.7517,57.0002,57.2122,185900.0
2021-05-05 10:30:00,59.39,59.52,59.12,59.42,456226.0,57.2218,57.3471,56.9617,57.2507,456226.0
2021-05-05 11:00:00,59.45,59.58,59.36,59.46,111398.0,57.2796,57.4049,57.1929,57.2893,111398.0
2021-05-05 11:30:00,59.5,60.0,59.45,59.95,305208.0,57.3278,57.8095,57.2796,57.7614,305208.0
2021-05-05 12:00:00,59.97,60.29,59.8,60.04,710663.0,57.7806,58.089,57.6168,57.8481,710663.0
2021-05-05 12:30:00,60.05,60.05,59.67,59.67,156482.0,57.8577,57.8577,57.4916,57.4916,156482.0
2021-05-05 13:00:00,59.67,60.02,59.65,60.02,167817.0,57.4916,57.8288,57.4723,57.8288,167817.0
2021-05-05 13:30:00,60.02,60.29,59.96,60.27,399411.0,57.8288,58.089,57.771,58.0697,399411.0
2021-05-05 14:00:00,60.3,60.34,60.07,60.33,228633.0,58.0986,58.1371,57.877,58.1275,228633.0
2021-05-05 14:30:00,60.33,60.34,60.12,60.13,271936.0,58.1275,58.1371,57.9252,57.9348,271936.0
2021-05-05 15:00:00,60.13,60.21,59.58,59.66,366269.0,57.9348,58.0119,57.4049,57.482,366269.0
2021-05-05 15:30:00,59.65,59.78,59.42,59.47,551259.0,57.4723,57.5976,57.2507,57.2989,551259.0
2021-05-06 09:30:00,59.08,59.13,58.13,58.22,480815.0,56.9231,56.9713,56.0078,56.0945,480815.0
2021-05-06 10:00:00,58.19,58.19,57.48,57.83,516023.0,56.0656,56.0656,55.3815,55.7188,516023.0
2021-05-06 10:30:00,57.8,58.05,57.64,57.69,268423.0,55.6899,55.9307,55.5357,55.5839,268423.0
2021-05-06 11:00:00,57.69,57.76,57.3,57.6,277643.0,55.5839,55.6513,55.2081,55.4972,277643.0
2021-05-06 11:30:00,57.6,58.1,57.55,58.07,279645.0,55.4972,55.9789,55.449,55.95,279645.0
2021-05-06 12:00:00,58.08,58.19,57.74,57.83,247664.0,55.9596,56.0656,55.632,55.7188,247664.0
2021-05-06 12:30:00,57.84,57.86,57.66,57.76,193393.0,55.7284,55.7477,55.555,55.6513,193393.0
2021-05-06 13:00:00,57.75,57.79,57.51,57.65,161101.0,55.6417,55.6802,55.4104,55.5453,161101.0
2021-05-06 13:30:00,57.65,57.73,57.16,57.19,253163.0,55.5453,55.6224,55.0732,55.1021,253163.0
2021-05-06 14:00:00,57.2,57.23,56.81,56.83,485087.0,55.1118,55.1407,54.736,54.7553,485087.0
2021-05-06 14:30:00,56.83,56.92,56.57,56.77,430427.0,54.7553,54.842,54.5048,54.6975,430427.0
2021-05-06 15:00:00,56.77,57.35,56.55,57.3,719326.0,54.6975,55.2563,54.4855,55.2081,719326.0
2021-05-06 15:30:00,57.29,57.44,57.12,57.27,1688885.0,55.1985,55.343,55.0347,55.1792,1688885.0
2021-05-07 09:30:00,57.43,57.91,57.25,57.79,304039.0,55.3334,55.7958,55.1599,55.6802,304039.0
2021-05-07 10:00:00,57.82,58.17,57.8,58.1,228790.0,55.7091,56.0464,55.6899,55.9789,228790.0
2021-05-07 10:30:00,58.11,58.36,58.06,58.32,130830.0,55.9885,56.2294,55.9404,56.1909,130830.0
2021-05-07 11:00:00,58.34,58.37,57.91,58.11,118595.0,56.2101,56.239,55.7958,55.9885,118595.0
2021-05-07 11:30:00,58.09,58.09,57.84,57.92,144737.0,55.9693,55.9693,55.7284,55.8055,144737.0
2021-05-07 12:00:00,57.91,57.93,57.67,57.83,128847.0,55.7958,55.8151,55.5646,55.7188,128847.0
2021-05-07 12:30:00,57.82,57.88,57.67,57.85,210407.0,55.7091,55.7669,55.5646,55.738,210407.0
2021-05-07 13:00:00,57.86,57.94,57.7,57.71,157765.0,55.7477,55.8247,55.5935,55.6031,157765.0
2021-05-07 13:30:00,57.7,57.87,57.59,57.65,111992.0,55.5935,55.7573,55.4875,55.5453,111992.0
2021-05-07 14:00:00,57.66,57.83,57.55,57.82,264360.0,55.555,55.7188,55.449,55.7091,264360.0
2021-05-07 14:30:00,57.82,57.86,57.57,57.72,165153.0,55.7091,55.7477,55.4683,55.6128,165153.0
2021-05-07 15:00:00,57.72,57.76,57.58,57.69,244061.0,55.6128,55.6513,55.4779,55.5839,244061.0
2021-05-07 15:30:00,57.69,57.8,57.59,57.69,872162.0,55.5839,55.6899,55.4875,55.5839,872162.0
2021-05-10 09:30:00,58.04,58.65,57.85,58.39,789582.0,55.9211,56.5088,55.738,56.2583,789582.0
2021-05-10 10:00:00,58.4,58.75,58.35,58.52,702481.0,56.268,56.6052,56.2198,56.3836,702481.0
2021-05-10 10:30:00,58.51,58.52,57.79,57.86,213800.0,56.3739,56.3836,55.6802,55.7477,213800.0
2021-05-10 11:00:00,57.87,58.01,57.65,57.95,300189.0,55.7573,55.8922,55.5453,55.8344,300189.0
2021-05-10 11:30:00,57.96,58.19,57.95,58.14,191809.0,55.844,56.0656,55.8344,56.0174,191809.0
2021-05-10 12:00:00,58.13,58.35,58.13,58.23,188019.0,56.0078,56.2198,56.0078,56.1042,188019.0
2021-05-10 12:30:00,58.21,58.29,58.01,58.08,170020.0,56.0849,56.162,55.8922,55.9596,170020.0
2021-05-10 13:00:00,58.08,58.17,57.98,58.11,158867.0,55.9596,56.0464,55.8633,55.9885,158867.0
2021-05-10 13:30:00,58.1,58.19,58.06,58.08,76883.0,55.9789,56.0656,55.9404,55.9596,76883.0
2021-05-10 14:00:00,58.08,58.1,57.68,57.73,177988.0,55.9596,55.9789,55.5742,55.6224,177988.0
2021-05-10 14:30:00,57.71,57.79,57.39,57.57,236831.0,55.6031,55.6802,55.2948,55.4683,236831.0
2021-05-10 15:00:00,57.57,57.61,57.4,57.51,290757.0,55.4683,55.5068,55.3045,55.4104,290757.0
2021-05-10 15:30:00,57.52,57.55,57.1,57.14,746459.0,55.4201,55.449,55.0154,55.054,746459.0
2021-05-11 09:30:00,56.94,57.18,56.38,56.97,977399.0,54.8613,55.0925,54.3217,54.8902,977399.0
2021-05-11 10:00:00,56.97,57.11,55.95,55.99,488708.0,54.8902,55.025,53.9074,53.9459,488708.0
2021-05-11 10:30:00,55.97,56.42,55.8,56.34,291252.0,53.9267,54.3602,53.7629,54.2832,291252.0
2021-05-11 11:00:00,56.33,56.67,56.04,56.55,230607.0,54.2735,54.6011,53.9941,54.4855,230607.0
2021-05-11 11:30:00,56.57,56.69,56.4,56.56,334196.0,54.5048,54.6204,54.341,54.4951,334196.0
2021-05-11 12:00:00,56.57,56.76,56.44,56.57,520737.0,54.5048,54.6878,54.3795,54.5048,520737.0
2021-05-11 12:30:00,56.57,56.76,56.4,56.49,288726.0,54.5048,54.6878,54.341,54.4277,288726.0
2021-05-11 13:00:00,56.48,56.64,56.39,56.62,126232.0,54.418,54.5722,54.3313,54.5529,126232.0
2021-05-11 13:30:00,56.64,56.73,56.54,56.59,189060.0,54.5722,54.6589,54.4759,54.524,189060.0
2021-05-11 14:00:00,56.6,56.8,56.41,56.62,206377.0,54.5337,54.7264,54.3506,54.5529,206377.0
2021-05-11 14:30:00,56.62,56.62,56.35,56.5,135783.0,54.5529,54.5529,54.2928,54.4373,135783.0
2021-05-11 15:00:00,56.48,56.56,56.26,56.47,220364.0,54.418,54.4951,54.2061,54.4084,220364.0
2021-05-11 15:30:00,56.46,56.47,56.11,56.23,745803.0,54.3988,54.4084,54.0616,54.1772,745803.0
2021-05-12 09:30:00,55.73,56.45,55.57,56.21,285223.0,53.6954,54.3891,53.5413,54.1579,285223.0
2021-05-12 10:00:00,56.21,56.72,56.09,56.15,260450.0,54.1579,54.6493,54.0423,54.1001,260450.0
2021-05-12 10:30:00,56.1,56.47,55.98,56.46,284352.0,54.0519,54.4084,53.9363,54.3988,284352.0
2021-05-12 11:00:00,56.44,56.82,56.4,56.44,323440.0,54.3795,54.7456,54.341,54.3795,323440.0
2021-05-12 11:30:00,56.41,56.63,56.2,56.24,184645.0,54.3506,54.5626,54.1483,54.1868,184645.0
2021-05-12 12:00:00,56.22,56.33,55.9,55.99,270567.0,54.1675,54.2735,53.8592,53.9459,270567.0
2021-05-12 12:30:00,55.99,56.06,55.71,55.83,105868.0,53.9459,54.0134,53.6762,53.7918,105868.0
2021-05-12 13:00:00,55.81,56.03,55.71,55.74,133164.0,53.7725,53.9845,53.6762,53.7051,133164.0
2021-05-12 13:30:00,55.73,55.88,55.59,55.65,281407.0,53.6954,53.84,53.5605,53.6183,281407.0
2021-05-12 14:00:00,55.65,55.7,55.45,55.6,332913.0,53.6183,53.6665,53.4257,53.5702,332913.0
2021-05-12 14:30:00,55.59,55.62,55.36,55.37,415720.0,53.5605,53.5894,53.3389,53.3486,415720.0
2021-05-12 15:00:00,55.35,55.44,55.02,55.06,313259.0,53.3293,53.416,53.0113,53.0499,313259.0
2021-05-12 15:30:00,55.07,55.13,54.85,54.95,994283.0,53.0595,53.1173,52.8476,52.9439,994283.0
2021-05-13 09:30:00,55.17,55.93,55.13,55.7,294860.0,53.1559,53.8881,53.1173,53.6665,294860.0
2021-05-13 10:00:00,55.7,55.9,55.25,55.39,220798.0,53.6665,53.8592,53.233,53.3678,220798.0
2021-05-13 10:30:00,55.4,55.86,55.17,55.86,654924.0,53.3775,53.8207,53.1559,53.8207,654924.0
2021-05-13 11:00:00,55.87,56.1,55.77,55.8,465545.0,53.8303,54.0519,53.734,53.7629,465545.0
2021-05-13 11:30:00,55.82,55.85,55.32,55.35,263767.0,53.7821,53.811,53.3004,53.3293,263767.0
2021-05-13 12:00:00,55.36,55.76,55.36,55.72,900016.0,53.3389,53.7243,53.3389,53.6858,900016.0
2021-05-13 12:30:00,55.73,55.75,55.24,55.32,896309.0,53.6954,53.7147,53.2233,53.3004,896309.0
2021-05-13 13:00:00,55.31,55.38,54.92,55.0,434216.0,53.2908,53.3582,52.915,52.9921,434216.0
2021-05-13 13:30:00,54.99,55.0,54.65,54.82,334417.0,52.9824,52.9921,52.6549,52.8187,334417.0
2021-05-13 14:00:00,54.83,55.62,54.83,55.61,876646.0,52.8283,53.5894,52.8283,53.5798,876646.0
2021-05-13 14:30:00,55.63,55.85,55.55,55.71,328676.0,53.5991,53.811,53.522,53.6762,328676.0
2021-05-13 15:00:00,55.72,56.03,55.65,55.87,292067.0,53.6858,53.9845,53.6183,53.8303,292067.0
2021-05-13 15:30:00,55.87,56.25,55.74,55.75,746036.0,53.8303,54.1964,53.7051,53.7147,746036.0
2021-05-14 09:30:00,56.01,56.77,55.52,56.61,503077.0,53.9652,54.6975,53.4931,54.5433,503077.0
2021-05-14 10:00:00,56.54,57.05,56.49,56.84,273747.0,54.4759,54.9672,54.4277,54.7649,273747.0
2021-05-14 10:30:00,56.89,56.98,56.59,56.78,197859.0,54.8131,54.8998,54.524,54.7071,197859.0
2021-05-14 11:00:00,56.77,56.8,56.51,56.75,178305.0,54.6975,54.7264,54.447,54.6782,178305.0
2021-05-14 11:30:00,56.74,57.23,56.71,57.2,308649.0,54.6686,55.1407,54.6397,55.1118,308649.0
2021-05-14 12:00:00,57.21,57.49,57.13,57.49,1045886.0,55.1214,55.3912,55.0443,55.3912,1045886.0
2021-05-14 12:30:00,57.48,57.93,57.48,57.91,627040.0,55.3815,55.8151,55.3815,55.7958,627040.0
2021-05-14 13:00:00,57.91,57.94,57.62,57.8,578397.0,55.7958,55.8247,55.5164,55.6899,578397.0
2021-05-14 13:30:00,57.8,57.88,57.6,57.7,253429.0,55.6899,55.7669,55.4972,55.5935,253429.0
2021-05-14 14:00:00,57.7,58.23,57.64,58.21,453077.0,55.5935,56.1042,55.5357,56.0849,453077.0
2021-05-14 14:30:00,58.2,58.32,58.05,58.08,350248.0,56.0753,56.1909,55.9307,55.9596,350248.0
2021-05-14 15:00:00,58.08,58.12,57.78,57.86,242055.0,55.9596,55.9982,55.6706,55.7477,242055.0
2021-05-14 15:30:00,57.85,58.0,57.73,57.9,875250.0,55.738,55.8826,55.6224,55.7862,875250.0
2021-05-17 09:30:00,56.93,57.2,55.55,55.76,949759.0,54.8516,55.1118,53.522,53.7243,949759.0
2021-05-17 10:00:00,55.76,56.26,55.54,55.8,293546.0,53.7243,54.2061,53.5124,53.7629,293546.0
2021-05-17 10:30:00,55.8,56.32,55.64,56.11,352204.0,53.7629,54.2639,53.6087,54.0616,352204.0
2021-05-17 11:00:00,56.1,56.41,55.91,56.28,179223.0,54.0519,54.3506,53.8689,54.2254,179223.0
2021-05-17 11:30:00,56.27,56.6,56.17,56.24,260783.0,54.2157,54.5337,54.1194,54.1868,260783.0
2021-05-17 12:00:00,56.22,56.58,56.21,56.58,212055.0,54.1675,54.5144,54.1579,54.5144,212055.0
2021-05-17 12:30:00,56.56,56.82,56.54,56.69,129828.0,54.4951,54.7456,54.4759,54.6204,129828.0
2021-05-17 13:00:00,56.69,56.75,56.32,56.41,156070.0,54.6204,54.6782,54.2639,54.3506,156070.0
2021-05-17 13:30:00,56.4,56.48,56.28,56.4,116157.0,54.341,54.418,54.2254,54.341,116157.0
2021-05-17 14:00:00,56.39,56.6,56.34,56.53,95683.0,54.3313,54.5337,54.2832,54.4662,95683.0
2021-05-17 14:30:00,56.55,56.94,56.44,56.87,202950.0,54.4855,54.8613,54.3795,54.7938,202950.0
2021-05-17 15:00:00,56.87,57.06,56.73,56.92,349001.0,54.7938,54.9769,54.6589,54.842,349001.0
2021-05-17 15:30:00,56.92,56.95,56.74,56.76,494505.0,54.842,54.8709,54.6686,54.6878,494505.0
2021-05-18 09:30:00,57.09,58.05,57.01,57.93,393714.0,55.0058,55.9307,54.9287,55.8151,393714.0
2021-05-18 10:00:00,57.95,58.01,57.61,57.91,194575.0,55.8344,55.8922,55.5068,55.7958,194575.0
2021-05-18 10:30:00,57.92,58.02,57.51,57.62,192249.0,55.8055,55.9018,55.4104,55.5164,192249.0
2021-05-18 11:00:00,57.61,57.74,57.38,57.51,244799.0,55.5068,55.632,55.2852,55.4104,244799.0
2021-05-18 11:30:00,57.51,57.6,57.28,57.29,293521.0,55.4104,55.4972,55.1888,55.1985,293521.0
2021-05-18 12:00:00,57.29,57.35,57.08,57.31,241790.0,55.1985,55.2563,54.9961,55.2177,241790.0
2021-05-18 12:30:00,57.3,57.63,57.25,57.53,161806.0,55.2081,55.5261,55.1599,55.4297,161806.0
2021-05-18 13:00:00,57.52,57.57,57.39,57.51,76544.0,55.4201,55.4683,55.2948,55.4104,76544.0
2021-05-18 13:30:00,57.51,57.51,57.18,57.18,85606.0,55.4104,55.4104,55.0925,55.0925,85606.0
2021-05-18 14:00:00,57.18,57.21,57.01,57.05,100261.0,55.0925,55.1214,54.9287,54.9672,100261.0
2021-05-18 14:30:00,57.04,57.09,56.81,57.0,140718.0,54.9576,55.0058,54.736,54.9191,140718.0
2021-05-18 15:00:00,56.98,57.09,56.9,57.08,90390.0,54.8998,55.0058,54.8227,54.9961,90390.0
2021-05-18 15:30:00,57.08,57.19,56.68,56.71,415373.0,54.9961,55.1021,54.6107,54.6397,415373.0
2021-05-19 09:30:00,55.49,55.99,55.29,55.96,348542.0,53.4642,53.9459,53.2715,53.917,348542.0
2021-05-19 10:00:00,55.96,56.1,55.44,56.06,205565.0,53.917,54.0519,53.416,54.0134,205565.0
2021-05-19 10:30:00,56.06,56.1,55.63,56.01,115970.0,54.0134,54.0519,53.5991,53.9652,115970.0
2021-05-19 11:00:00,56.01,56.07,55.68,55.98,193039.0,53.9652,54.023,53.6473,53.9363,193039.0
2021-05-19 11:30:00,56.0,56.11,55.9,56.05,156663.0,53.9556,54.0616,53.8592,54.0037,156663.0
2021-05-19 12:00:00,56.02,56.13,55.91,56.08,106283.0,53.9748,54.0808,53.8689,54.0327,106283.0
2021-05-19 12:30:00,56.08,56.17,55.96,56.06,101499.0,54.0327,54.1194,53.917,54.0134,101499.0
2021-05-19 13:00:00,56.06,56.2,55.92,55.96,92907.0,54.0134,54.1483,53.8785,53.917,92907.0
2021-05-19 13:30:00,55.93,56.05,55.82,56.0,76972.0,53.8881,54.0037,53.7821,53.9556,76972.0
2021-05-19 14:00:00,55.98,56.17,55.62,56.0,128108.0,53.9363,54.1194,53.5894,53.9556,128108.0
2021-05-19 14:30:00,56.01,56.11,55.58,55.66,172427.0,53.9652,54.0616,53.5509,53.628,172427.0
2021-05-19 15:00:00,55.66,56.12,55.56,56.09,224599.0,53.628,54.0712,53.5316,54.0423,224599.0
2021-05-19 15:30:00,56.1,56.14,55.84,56.14,443376.0,54.0519,54.0905,53.8014,54.0905,443376.0
2021-05-20 09:30:00,56.47,56.95,56.15,56.79,1339306.0,54.4084,54.8709,54.1001,54.7167,1339306.0
2021-05-20 10:00:00,56.8,57.12,56.69,56.93,313301.0,54.7264,55.0347,54.6204,54.8516,313301.0
2021-05-20 10:30:00,56.96,57.04,56.79,56.9,207477.0,54.8805,54.9576,54.7167,54.8227,207477.0
2021-05-20 11:00:00,56.93,57.37,56.91,57.37,200059.0,54.8516,55.2756,54.8324,55.2756,200059.0
2021-05-20 11:30:00,57.36,57.56,57.31,57.44,257782.0,55.2659,55.4586,55.2177,55.343,257782.0
2021-05-20 12:00:00,57.43,57.55,57.22,57.26,154442.0,55.3334,55.449,55.131,55.1696,154442.0
2021-05-20 12:30:00,57.26,57.3,56.91,56.92,198832.0,55.1696,55.2081,54.8324,54.842,198832.0
2021-05-20 13:00:00,56.93,57.23,56.9,57.17,102778.0,54.8516,55.1407,54.8227,55.0829,102778.0
2021-05-20 13:30:00,57.2,57.44,57.0,57.1,149095.0,55.1118,55.343,54.9191,55.0154,149095.0
2021-05-20 14:00:00,57.1,57.31,57.08,57.31,145615.0,55.0154,55.2177,54.9961,55.2177,145615.0
2021-05-20 14:30:00,57.31,57.52,57.23,57.44,201430.0,55.2177,55.4201,55.1407,55.343,201430.0
2021-05-20 15:00:00,57.45,57.7,57.41,57.61,245810.0,55.3526,55.5935,55.3141,55.5068,245810.0
2021-05-20 15:30:00,57.61,57.82,57.53,57.76,1222478.0,55.5068,55.7091,55.4297,55.6513,1222478.0
2021-05-21 09:30:00,58.3,58.67,57.97,58.51,533491.0,56.1716,56.5281,55.8537,56.3739,533491.0
2021-05-21 10:00:00,58.5,58.5,57.87,58.13,274395.0,56.3643,56.3643,55.7573,56.0078,274395.0
2021-05-21 10:30:00,58.12,58.28,57.82,58.28,181274.0,55.9982,56.1523,55.7091,56.1523,181274.0
2021-05-21 11:00:00,58.29,58.43,58.18,58.3,189420.0,56.162,56.2969,56.056,56.1716,189420.0
2021-05-21 11:30:00,58.3,58.34,58.01,58.08,138802.0,56.1716,56.2101,55.8922,55.9596,138802.0
2021-05-21 12:00:00,58.08,58.2,58.0,58.04,121017.0,55.9596,56.0753,55.8826,55.9211,121017.0
2021-05-21 12:30:00,58.03,58.17,57.85,57.92,148167.0,55.9115,56.0464,55.738,55.8055,148167.0
2021-05-21 13:00:00,57.92,58.05,57.83,58.0,121864.0,55.8055,55.9307,55.7188,55.8826,121864.0
2021-05-21 13:30:00,57.99,58.05,57.87,57.91,151945.0,55.8729,55.9307,55.7573,55.7958,151945.0
2021-05-21 14:00:00,57.91,58.06,57.87,57.94,147524.0,55.7958,55.9404,55.7573,55.8247,147524.0
2021-05-21 14:30:00,57.94,58.03,57.91,57.98,134705.0,55.8247,55.9115,55.7958,55.8633,134705.0
2021-05-21 15:00:00,57.98,58.07,57.89,57.95,184762.0,55.8633,55.95,55.7766,55.8344,184762.0
2021-05-21 15:30:00,57.95,57.97,57.68,57.73,671353.0,55.8344,55.8537,55.5742,55.6224,671353.0
2021-05-24 09:30:00,57.94,58.02,57.15,57.6,481824.0,55.8247,55.9018,55.0636,55.4972,481824.0
2021-05-24 10:00:00,57.59,57.87,57.51,57.59,302432.0,55.4875,55.7573,55.4104,55.4875,302432.0
2021-05-24 10:30:00,57.6,57.84,57.48,57.52,246866.0,55.4972,55.7284,55.3815,55.4201,246866.0
2021-05-24 11:00:00,57.53,57.87,57.49,57.87,210969.0,55.4297,55.7573,55.3912,55.7573,210969.0
2021-05-24 11:30:00,57.87,57.89,57.58,57.59,158673.0,55.7573,55.7766,55.4779,55.4875,158673.0
2021-05-24 12:00:00,57.59,57.85,57.55,57.74,360165.0,55.4875,55.738,55.449,55.632,360165.0
2021-05-24 12:30:00,57.74,57.77,57.6,57.68,191851.0,55.632,55.661,55.4972,55.5742,191851.0
2021-05-24 13:00:00,57.68,57.78,57.54,57.76,210041.0,55.5742,55.6706,55.4394,55.6513,210041.0
2021-05-24 13:30:00,57.77,57.92,57.75,57.88,136255.0,55.661,55.8055,55.6417,55.7669,136255.0
2021-05-24 14:00:00,57.87,58.0,57.85,57.97,177050.0,55.7573,55.8826,55.738,55.8537,177050.0
2021-05-24 14:30:00,57.97,58.14,57.96,58.01,180615.0,55.8537,56.0174,55.844,55.8922,180615.0
2021-05-24 15:00:00,58.02,58.1,57.81,57.87,220696.0,55.9018,55.9789,55.6995,55.7573,220696.0
2021-05-24 15:30:00,57.86,58.0,57.67,57.74,630500.0,55.7477,55.8826,55.5646,55.632,630500.0
2021-05-25 09:30:00,58.09,58.25,57.66,57.67,537673.0,55.9693,56.1234,55.555,55.5646,537673.0
2021-05-25 10:00:00,57.67,57.8,57.41,57.52,212930.0,55.5646,55.6899,55.3141,55.4201,212930.0
2021-05-25 10:30:00,57.52,57.57,57.32,57.44,340034.0,55.4201,55.4683,55.2274,55.343,340034.0
2021-05-25 11:00:00,57.43,57.43,57.13,57.22,422080.0,55.3334,55.3334,55.0443,55.131,422080.0
2021-05-25 11:30:00,57.23,57.57,57.22,57.57,168828.0,55.1407,55.4683,55.131,55.4683,168828.0
2021-05-25 12:00:00,57.57,57.72,57.49,57.7,170179.0,55.4683,55.6128,55.3912,55.5935,170179.0
2021-05-25 12:30:00,57.7,57.92,57.69,57.88,246385.0,55.5935,55.8055,55.5839,55.7669,246385.0
2021-05-25 13:00:00,57.88,58.1,57.82,58.04,131996.0,55.7669,55.9789,55.7091,55.9211,131996.0
2021-05-25 13:30:00,58.03,58.08,57.85,57.87,118624.0,55.9115,55.9596,55.738,55.7573,118624.0
2021-05-25 14:00:00,57.88,57.9,57.71,57.74,124224.0,55.7669,55.7862,55.6031,55.632,124224.0
2021-05-25 14:30:00,57.73,57.86,57.68,57.7,126247.0,55.6224,55.7477,55.5742,55.5935,126247.0
2021-05-25 15:00:00,57.69,57.89,57.61,57.8,141896.0,55.5839,55.7766,55.5068,55.6899,141896.0
2021-05-25 15:30:00,57.8,57.87,57.6,57.67,391745.0,55.6899,55.7573,55.4972,55.5646,391745.0
2021-05-26 09:30:00,58.0,58.85,57.87,58.53,448473.0,55.8826,56.7015,55.7573,56.3932,448473.0
2021-05-26 10:00:00,58.56,59.13,58.54,59.1,585701.0,56.4221,56.9713,56.4028,56.9424,585701.0
2021-05-26 10:30:00,59.1,59.42,58.97,59.41,492126.0,56.9424,57.2507,56.8171,57.2411,492126.0
2021-05-26 11:00:00,59.41,59.66,59.34,59.62,618426.0,57.2411,57.482,57.1736,57.4434,618426.0
2021-05-26 11:30:00,59.62,59.84,59.56,59.61,694569.0,57.4434,57.6554,57.3856,57.4338,694569.0
2021-05-26 12:00:00,59.62,59.71,59.23,59.3,390704.0,57.4434,57.5301,57.0677,57.1351,390704.0
2021-05-26 12:30:00,59.29,59.29,59.1,59.22,211746.0,57.1255,57.1255,56.9424,57.058,211746.0
2021-05-26 13:00:00,59.21,59.25,58.98,58.98,92323.0,57.0484,57.0869,56.8268,56.8268,92323.0
2021-05-26 13:30:00,58.99,59.09,58.63,58.7,193480.0,56.8364,56.9328,56.4896,56.557,193480.0
2021-05-26 14:00:00,58.71,58.93,58.69,58.75,139697.0,56.5666,56.7786,56.5474,56.6052,139697.0
2021-05-26 14:30:00,58.76,58.98,58.7,58.94,248695.0,56.6148,56.8268,56.557,56.7882,248695.0
2021-05-26 15:00:00,58.94,59.07,58.88,59.04,224061.0,56.7882,56.9135,56.7304,56.8846,224061.0
2021-05-26 15:30:00,59.04,59.15,58.93,59.0,760425.0,56.8846,56.9906,56.7786,56.846,760425.0
2021-05-27 09:30:00,59.17,59.35,58.47,58.92,400409.0,57.0098,57.1833,56.3354,56.769,400409.0
2021-05-27 10:00:00,58.9,58.9,58.57,58.76,204687.0,56.7497,56.7497,56.4317,56.6148,204687.0
2021-05-27 10:30:00,58.76,58.83,58.56,58.65,181245.0,56.6148,56.6823,56.4221,56.5088,181245.0
2021-05-27 11:00:00,58.67,58.68,58.49,58.52,200161.0,56.5281,56.5377,56.3547,56.3836,200161.0
2021-05-27 11:30:00,58.51,58.73,58.39,58.65,153176.0,56.3739,56.5859,56.2583,56.5088,153176.0
2021-05-27 12:00:00,58.65,58.73,58.49,58.69,185829.0,56.5088,56.5859,56.3547,56.5474,185829.0
2021-05-27 12:30:00,58.7,58.7,58.55,58.59,118007.0,56.557,56.557,56.4125,56.451,118007.0
2021-05-27 13:00:00,58.6,58.63,58.51,58.59,123931.0,56.4607,56.4896,56.3739,56.451,123931.0
2021-05-27 13:30:00,58.58,58.65,58.49,58.57,105804.0,56.4414,56.5088,56.3547,56.4317,105804.0
2021-05-27 14:00:00,58.56,58.56,58.36,58.55,268898.0,56.4221,56.4221,56.2294,56.4125,268898.0
2021-05-27 14:30:00,58.56,58.65,58.48,58.56,219715.0,56.4221,56.5088,56.345,56.4221,219715.0
2021-05-27 15:00:00,58.55,58.72,58.51,58.58,235564.0,56.4125,56.5763,56.3739,56.4414,235564.0
2021-05-27 15:30:00,58.57,58.65,58.49,58.56,909672.0,56.4317,56.5088,56.3547,56.4221,909672.0
2021-05-28 09:30:00,58.39,58.62,57.88,57.97,579377.0,56.2583,56.4799,55.7669,55.8537,579377.0
2021-05-28 10:00:00,57.98,58.05,57.51,57.53,686535.0,55.8633,55.9307,55.4104,55.4297,686535.0
2021-05-28 10:30:00,57.53,58.0,57.48,57.86,558498.0,55.4297,55.8826,55.3815,55.7477,558498.0
2021-05-28 11:00:00,57.85,58.09,57.72,57.73,287253.0,55.738,55.9693,55.6128,55.6224,287253.0
2021-05-28 11:30:00,57.74,58.01,57.73,57.97,190521.0,55.632,55.8922,55.6224,55.8537,190521.0
2021-05-28 12:00:00,57.99,58.01,57.87,57.94,105899.0,55.8729,55.8922,55.7573,55.8247,105899.0
2021-05-28 12:30:00,57.94,58.05,57.92,57.94,148718.0,55.8247,55.9307,55.8055,55.8247,148718.0
2021-05-28 13:00:00,57.94,58.0,57.91,57.98,106711.0,55.8247,55.8826,55.7958,55.8633,106711.0
2021-05-28 13:30:00,57.98,58.13,57.94,58.05,231176.0,55.8633,56.0078,55.8247,55.9307,231176.0
2021-05-28 14:00:00,58.06,58.06,57.9,57.93,190429.0,55.9404,55.9404,55.7862,55.8151,190429.0
2021-05-28 14:30:00,57.92,57.99,57.8,57.87,151657.0,55.8055,55.8729,55.6899,55.7573,151657.0
2021-05-28 15:00:00,57.87,57.95,57.77,57.87,138726.0,55.7573,55.8344,55.661,55.7573,138726.0
2021-05-28 15:30:00,57.88,57.92,57.57,57.75,960933.0,55.7669,55.8055,55.4683,55.6417,960933.0
2021-06-01 09:30:00,58.59,58.67,58.01,58.45,839212.0,56.451,56.5281,55.8922,56.3161,839212.0
2021-06-01 10:00:00,58.43,58.9,58.1,58.27,428925.0,56.2969,56.7497,55.9789,56.1427,428925.0
2021-06-01 10:30:00,58.26,58.59,58.23,58.45,254616.0,56.1331,56.451,56.1042,56.3161,254616.0
2021-06-01 11:00:00,58.44,58.65,58.38,58.57,122473.0,56.3065,56.5088,56.2487,56.4317,122473.0
2021-06-01 11:30:00,58.56,58.59,58.41,58.49,189497.0,56.4221,56.451,56.2776,56.3547,189497.0
2021-06-01 12:00:00,58.49,58.95,58.31,58.85,527030.0,56.3547,56.7979,56.1812,56.7015,527030.0
2021-06-01 12:30:00,58.85,59.11,58.8,59.1,290581.0,56.7015,56.952,56.6534,56.9424,290581.0
2021-06-01 13:00:00,59.1,59.28,58.89,59.0,378494.0,56.9424,57.1158,56.7401,56.846,378494.0
2021-06-01 13:30:00,59.0,59.05,58.84,58.87,115291.0,56.846,56.8942,56.6919,56.7208,115291.0
2021-06-01 14:00:00,58.88,59.05,58.84,58.92,127331.0,56.7304,56.8942,56.6919,56.769,127331.0
2021-06-01 14:30:00,58.92,59.18,58.87,59.16,219098.0,56.769,57.0195,56.7208,57.0002,219098.0
2021-06-01 15:00:00,59.13,59.2,59.02,59.1,302715.0,56.9713,57.0387,56.8653,56.9424,302715.0
2021-06-01 15:30:00,59.09,59.24,58.97,59.2,767068.0,56.9328,57.0773,56.8171,57.0387,767068.0
2021-06-02 09:30:00,59.42,59.59,58.69,58.97,487830.0,57.2507,57.4145,56.5474,56.8171,487830.0
2021-06-02 10:00:00,58.98,59.23,58.91,59.18,202825.0,56.8268,57.0677,56.7593,57.0195,202825.0
2021-06-02 10:30:00,59.18,59.49,59.08,59.48,156533.0,57.0195,57.3182,56.9231,57.3085,156533.0
2021-06-02 11:00:00,59.48,59.51,59.26,59.3,256271.0,57.3085,57.3374,57.0966,57.1351,256271.0
2021-06-02 11:30:00,59.29,59.32,59.19,59.2,111948.0,57.1255,57.1544,57.0291,57.0387,111948.0
2021-06-02 12:00:00,59.21,59.22,58.83,58.87,119237.0,57.0484,57.058,56.6823,56.7208,119237.0
2021-06-02 12:30:00,58.88,58.91,58.65,58.83,153019.0,56.7304,56.7593,56.5088,56.6823,153019.0
2021-06-02 13:00:00,58.83,58.83,58.59,58.6,128025.0,56.6823,56.6823,56.451,56.4607,128025.0
2021-06-02 13:30:00,58.6,58.67,58.39,58.54,147200.0,56.4607,56.5281,56.2583,56.4028,147200.0
2021-06-02 14:00:00,58.54,58.78,58.52,58.71,145290.0,56.4028,56.6341,56.3836,56.5666,145290.0
2021-06-02 14:30:00,58.71,58.82,58.65,58.79,108001.0,56.5666,56.6726,56.5088,56.6437,108001.0
2021-06-02 15:00:00,58.78,58.92,58.74,58.77,175871.0,56.6341,56.769,56.5955,56.6244,175871.0
2021-06-02 15:30:00,58.77,59.0,58.75,58.92,808266.0,56.6244,56.846,56.6052,56.769,808266.0
2021-06-03 09:30:00,58.37,58.63,57.28,57.42,742159.0,56.239,56.4896,55.1888,55.3237,742159.0
2021-06-03 10:00:00,57.4,57.74,57.34,57.58,281326.0,55.3045,55.632,55.2467,55.4779,281326.0
2021-06-03 10:30:00,57.55,57.78,57.35,57.42,352245.0,55.449,55.6706,55.2563,55.3237,352245.0
2021-06-03 11:00:00,57.47,57.59,57.36,57.56,194426.0,55.3719,55.4875,55.2659,55.4586,194426.0
2021-06-03 11:30:00,57.57,57.6,57.02,57.1,426566.0,55.4683,55.4972,54.9383,55.0154,426566.0
2021-06-03 12:00:00,57.11,57.11,56.94,57.04,278803.0,55.025,55.025,54.8613,54.9576,278803.0
2021-06-03 12:30:00,57.03,57.06,56.78,57.04,360817.0,54.948,54.9769,54.7071,54.9576,360817.0
2021-06-03 13:00:00,57.04,57.32,56.95,57.31,191977.0,54.9576,55.2274,54.8709,55.2177,191977.0
2021-06-03 13:30:00,57.29,57.3,57.03,57.07,190834.0,55.1985,55.2081,54.948,54.9865,190834.0
2021-06-03 14:00:00,57.07,57.25,56.96,57.12,156466.0,54.9865,55.1599,54.8805,55.0347,156466.0
2021-06-03 14:30:00,57.12,57.17,56.85,56.87,283111.0,55.0347,55.0829,54.7745,54.7938,283111.0
2021-06-03 15:00:00,56.87,57.01,56.86,56.97,165717.0,54.7938,54.9287,54.7842,54.8902,165717.0
2021-06-03 15:30:00,56.98,57.07,56.74,56.75,724287.0,54.8998,54.9865,54.6686,54.6782,724287.0
2021-06-04 09:30:00,57.21,57.3,56.8,56.91,367413.0,55.1214,55.2081,54.7264,54.8324,367413.0
2021-06-04 10:00:00,56.9,56.9,56.42,56.5,365057.0,54.8227,54.8227,54.3602,54.4373,365057.0
2021-06-04 10:30:00,56.5,56.54,56.34,56.48,367218.0,54.4373,54.4759,54.2832,54.418,367218.0
2021-06-04 11:00:00,56.48,56.64,56.44,56.44,342502.0,54.418,54.5722,54.3795,54.3795,342502.0
2021-06-04 11:30:00,56.45,56.46,56.22,56.24,368130.0,54.3891,54.3988,54.1675,54.1868,368130.0
2021-06-04 12:00:00,56.23,56.45,56.16,56.37,291472.0,54.1772,54.3891,54.1097,54.3121,291472.0
2021-06-04 12:30:00,56.37,56.38,55.99,56.24,595843.0,54.3121,54.3217,53.9459,54.1868,595843.0
2021-06-04 13:00:00,56.24,56.59,56.23,56.5,412296.0,54.1868,54.524,54.1772,54.4373,412296.0
2021-06-04 13:30:00,56.5,56.57,56.39,56.51,166831.0,54.4373,54.5048,54.3313,54.447,166831.0
2021-06-04 14:00:00,56.51,56.55,56.4,56.52,164550.0,54.447,54.4855,54.341,54.4566,164550.0
2021-06-04 14:30:00,56.53,56.59,56.5,56.54,189624.0,54.4662,54.524,54.4373,54.4759,189624.0
2021-06-04 15:00:00,56.54,56.63,56.47,56.58,179601.0,54.4759,54.5626,54.4084,54.5144,179601.0
2021-06-04 15:30:00,56.57,56.64,56.47,56.52,650629.0,54.5048,54.5722,54.4084,54.4566,650629.0
2021-06-07 09:30:00,56.27,56.52,55.99,56.3,383752.0,54.2157,54.4566,53.9459,54.2446,383752.0
2021-06-07 10:00:00,56.3,56.3,56.02,56.23,299881.0,54.2446,54.2446,53.9748,54.1772,299881.0
2021-06-07 10:30:00,56.24,56.28,56.03,56.22,305174.0,54.1868,54.2254,53.9845,54.1675,305174.0
2021-06-07 11:00:00,56.22,56.51,56.19,56.31,354949.0,54.1675,54.447,54.1386,54.2543,354949.0
2021-06-07 11:30:00,56.32,56.36,56.18,56.32,168510.0,54.2639,54.3024,54.129,54.2639,168510.0
2021-06-07 12:00:00,56.34,56.42,56.28,56.31,92957.0,54.2832,54.3602,54.2254,54.2543,92957.0
2021-06-07 12:30:00,56.3,56.43,56.28,56.35,141781.0,54.2446,54.3699,54.2254,54.2928,141781.0
2021-06-07 13:00:00,56.36,56.38,56.25,56.3,131828.0,54.3024,54.3217,54.1964,54.2446,131828.0
2021-06-07 13:30:00,56.32,56.35,56.23,56.29,113349.0,54.2639,54.2928,54.1772,54.235,113349.0
2021-06-07 14:00:00,56.28,56.37,56.16,56.21,119527.0,54.2254,54.3121,54.1097,54.1579,119527.0
2021-06-07 14:30:00,56.22,56.34,56.2,56.28,122534.0,54.1675,54.2832,54.1483,54.2254,122534.0
2021-06-07 15:00:00,56.29,56.45,56.29,56.42,166069.0,54.235,54.3891,54.235,54.3602,166069.0
2021-06-07 15:30:00,56.43,56.53,56.31,56.52,467587.0,54.3699,54.4662,54.2543,54.4566,467587.0
2021-06-08 09:30:00,56.9,56.9,56.31,56.4,425326.0,54.8227,54.8227,54.2543,54.341,425326.0
2021-06-08 10:00:00,56.41,56.53,56.06,56.08,659804.0,54.3506,54.4662,54.0134,54.0327,659804.0
2021-06-08 10:30:00,56.06,56.15,55.81,55.83,428440.0,54.0134,54.1001,53.7725,53.7918,428440.0
2021-06-08 11:00:00,55.83,55.98,55.58,55.59,556861.0,53.7918,53.9363,53.5509,53.5605,556861.0
2021-06-08 11:30:00,55.58,55.72,55.54,55.59,771325.0,53.5509,53.6858,53.5124,53.5605,771325.0
2021-06-08 12:00:00,55.59,55.6,55.45,55.6,358440.0,53.5605,53.5702,53.4257,53.5702,358440.0
2021-06-08 12:30:00,55.6,55.78,55.54,55.65,489112.0,53.5702,53.7436,53.5124,53.6183,489112.0
2021-06-08 13:00:00,55.65,55.84,55.65,55.72,241330.0,53.6183,53.8014,53.6183,53.6858,241330.0
2021-06-08 13:30:00,55.71,55.96,55.7,55.87,170419.0,53.6762,53.917,53.6665,53.8303,170419.0
2021-06-08 14:00:00,55.87,56.03,55.81,56.02,269240.0,53.8303,53.9845,53.7725,53.9748,269240.0
2021-06-08 14:30:00,56.03,56.12,55.99,56.09,190397.0,53.9845,54.0712,53.9459,54.0423,190397.0
2021-06-08 15:00:00,56.09,56.15,55.92,55.97,221622.0,54.0423,54.1001,53.8785,53.9267,221622.0
2021-06-08 15:30:00,55.97,56.01,55.78,55.92,668180.0,53.9267,53.9652,53.7436,53.8785,668180.0
2021-06-09 09:30:00,56.01,56.2,55.88,55.98,343090.0,53.9652,54.1483,53.84,53.9363,343090.0
2021-06-09 10:00:00,56.0,56.25,55.62,55.79,643393.0,53.9556,54.1964,53.5894,53.7532,643393.0
2021-06-09 10:30:00,55.8,55.81,55.38,55.51,588297.0,53.7629,53.7725,53.3582,53.4835,588297.0
2021-06-09 11:00:00,55.51,55.56,55.32,55.48,642047.0,53.4835,53.5316,53.3004,53.4546,642047.0
2021-06-09 11:30:00,55.48,55.62,55.33,55.38,208066.0,53.4546,53.5894,53.31,53.3582,208066.0
2021-06-09 12:00:00,55.38,55.75,55.34,55.73,200492.0,53.3582,53.7147,53.3197,53.6954,200492.0
2021-06-09 12:30:00,55.72,55.73,55.57,55.69,181866.0,53.6858,53.6954,53.5413,53.6569,181866.0
2021-06-09 13:00:00,55.69,55.76,55.55,55.58,180711.0,53.6569,53.7243,53.522,53.5509,180711.0
2021-06-09 13:30:00,55.58,55.58,55.32,55.39,275588.0,53.5509,53.5509,53.3004,53.3678,275588.0
2021-06-09 14:00:00,55.38,55.41,55.25,55.26,230355.0,53.3582,53.3871,53.233,53.2426,230355.0
2021-06-09 14:30:00,55.26,55.3,55.16,55.27,213229.0,53.2426,53.2811,53.1462,53.2522,213229.0
2021-06-09 15:00:00,55.27,55.3,55.05,55.08,248040.0,53.2522,53.2811,53.0403,53.0692,248040.0
2021-06-09 15:30:00,55.07,55.22,54.94,55.09,773094.0,53.0595,53.204,52.9343,53.0788,773094.0
2021-06-10 09:30:00,54.99,55.22,54.84,55.11,608705.0,52.9824,53.204,52.8379,53.0981,608705.0
2021-06-10 10:00:00,55.12,55.15,54.73,54.85,1036314.0,53.1077,53.1366,52.7319,52.8476,1036314.0
2021-06-10 10:30:00,54.85,54.95,54.58,54.86,496028.0,52.8476,52.9439,52.5874,52.8572,496028.0
2021-06-10 11:00:00,54.86,54.92,54.7,54.76,435596.0,52.8572,52.915,52.703,52.7608,435596.0
2021-06-10 11:30:00,54.77,54.86,54.63,54.73,378067.0,52.7705,52.8572,52.6356,52.7319,378067.0
2021-06-10 12:00:00,54.73,54.87,54.63,54.72,267636.0,52.7319,52.8668,52.6356,52.7223,267636.0
2021-06-10 12:30:00,54.72,55.01,54.7,55.01,199626.0,52.7223,53.0017,52.703,53.0017,199626.0
2021-06-10 13:00:00,55.01,55.27,54.97,55.18,265233.0,53.0017,53.2522,52.9632,53.1655,265233.0
2021-06-10 13:30:00,55.18,55.4,55.13,55.37,342038.0,53.1655,53.3775,53.1173,53.3486,342038.0
2021-06-10 14:00:00,55.36,55.52,55.32,55.51,175324.0,53.3389,53.4931,53.3004,53.4835,175324.0
2021-06-10 14:30:00,55.51,55.6,55.4,55.43,192290.0,53.4835,53.5702,53.3775,53.4064,192290.0
2021-06-10 15:00:00,55.43,55.52,55.35,55.35,195045.0,53.4064,53.4931,53.3293,53.3293,195045.0
2021-06-10 15:30:00,55.36,55.47,55.33,55.38,431822.0,53.3389,53.4449,53.31,53.3582,431822.0
2021-06-11 09:30:00,55.39,55.42,54.98,55.03,386756.0,53.3678,53.3967,52.9728,53.021,386756.0
2021-06-11 10:00:00,55.03,55.18,54.84,55.09,276906.0,53.021,53.1655,52.8379,53.0788,276906.0
2021-06-11 10:30:00,55.09,55.21,55.08,55.17,100497.0,53.0788,53.1944,53.0692,53.1559,100497.0
2021-06-11 11:00:00,55.17,55.27,55.12,55.15,77780.0,53.1559,53.2522,53.1077,53.1366,77780.0
2021-06-11 11:30:00,55.15,55.32,55.14,55.31,73874.0,53.1366,53.3004,53.127,53.2908,73874.0
2021-06-11 12:00:00,55.31,55.39,55.3,55.37,87106.0,53.2908,53.3678,53.2811,53.3486,87106.0
2021-06-11 12:30:00,55.38,55.52,55.35,55.52,112847.0,53.3582,53.4931,53.3293,53.4931,112847.0
2021-06-11 13:00:00,55.51,55.55,55.43,55.49,173797.0,53.4835,53.522,53.4064,53.4642,173797.0
2021-06-11 13:30:00,55.49,55.54,55.44,55.45,97453.0,53.4642,53.5124,53.416,53.4257,97453.0
2021-06-11 14:00:00,55.45,55.51,55.44,55.47,69322.0,53.4257,53.4835,53.416,53.4449,69322.0
2021-06-11 14:30:00,55.48,55.53,55.44,55.46,90858.0,53.4546,53.5027,53.416,53.4353,90858.0
2021-06-11 15:00:00,55.47,55.56,55.43,55.55,94717.0,53.4449,53.5316,53.4064,53.522,94717.0
2021-06-11 15:30:00,55.55,55.65,55.48,55.63,411240.0,53.522,53.6183,53.4546,53.5991,411240.0
2021-06-14 09:30:00,55.63,55.8,55.09,55.15,283914.0,53.5991,53.7629,53.0788,53.1366,283914.0
2021-06-14 10:00:00,55.16,55.27,54.92,55.0,420907.0,53.1462,53.2522,52.915,52.9921,420907.0
2021-06-14 10:30:00,55.0,55.06,54.7,54.74,341932.0,52.9921,53.0499,52.703,52.7416,341932.0
2021-06-14 11:00:00,54.75,54.89,54.6,54.61,319341.0,52.7512,52.8861,52.6067,52.6163,319341.0
2021-06-14 11:30:00,54.61,54.72,54.48,54.53,303126.0,52.6163,52.7223,52.4911,52.5392,303126.0
2021-06-14 12:00:00,54.53,54.6,54.47,54.54,224464.0,52.5392,52.6067,52.4814,52.5489,224464.0
2021-06-14 12:30:00,54.55,54.71,54.5,54.58,134490.0,52.5585,52.7127,52.5103,52.5874,134490.0
2021-06-14 13:00:00,54.58,54.58,54.34,54.4,223624.0,52.5874,52.5874,52.3562,52.414,223624.0
2021-06-14 13:30:00,54.4,54.47,54.3,54.37,128230.0,52.414,52.4814,52.3176,52.3851,128230.0
2021-06-14 14:00:00,54.38,54.45,54.27,54.3,128146.0,52.3947,52.4622,52.2887,52.3176,128146.0
2021-06-14 14:30:00,54.3,54.51,54.25,54.5,191325.0,52.3176,52.52,52.2695,52.5103,191325.0
2021-06-14 15:00:00,54.5,54.56,54.24,54.27,291673.0,52.5103,52.5681,52.2598,52.2887,291673.0
2021-06-14 15:30:00,54.27,54.29,54.11,54.15,934547.0,52.2887,52.308,52.1346,52.1731,934547.0
2021-06-15 09:30:00,54.15,54.56,54.01,54.45,706134.0,52.1731,52.5681,52.0382,52.4622,706134.0
2021-06-15 10:00:00,54.45,54.53,54.03,54.07,388802.0,52.4622,52.5392,52.0575,52.096,388802.0
2021-06-15 10:30:00,54.08,54.09,53.72,53.91,1151543.0,52.1057,52.1153,51.7588,51.9419,1151543.0
2021-06-15 11:00:00,53.91,54.23,53.9,54.03,653125.0,51.9419,52.2502,51.9322,52.0575,653125.0
2021-06-15 11:30:00,54.04,54.26,53.99,54.17,457268.0,52.0671,52.2791,52.019,52.1924,457268.0
2021-06-15 12:00:00,54.18,54.34,54.15,54.32,225364.0,52.202,52.3562,52.1731,52.3369,225364.0
2021-06-15 12:30:00,54.31,54.4,54.25,54.28,228175.0,52.3273,52.414,52.2695,52.2984,228175.0
2021-06-15 13:00:00,54.28,54.3,54.2,54.24,147960.0,52.2984,52.3176,52.2213,52.2598,147960.0
2021-06-15 13:30:00,54.23,54.29,54.14,54.21,543385.0,52.2502,52.308,52.1635,52.2309,543385.0
2021-06-15 14:00:00,54.21,54.46,54.2,54.34,325323.0,52.2309,52.4718,52.2213,52.3562,325323.0
2021-06-15 14:30:00,54.34,54.42,54.31,54.33,164461.0,52.3562,52.4333,52.3273,52.3465,164461.0
2021-06-15 15:00:00,54.32,54.39,54.23,54.26,264775.0,52.3369,52.4043,52.2502,52.2791,264775.0
2021-06-15 15:30:00,54.26,54.32,54.19,54.29,715797.0,52.2791,52.3369,52.2117,52.308,715797.0
2021-06-16 09:30:00,54.5,54.75,54.34,54.62,314899.0,52.5103,52.7512,52.3562,52.626,314899.0
2021-06-16 10:00:00,54.62,54.79,54.43,54.44,206668.0,52.626,52.7897,52.4429,52.4525,206668.0
2021-06-16 10:30:00,54.44,54.5,54.37,54.41,112710.0,52.4525,52.5103,52.3851,52.4236,112710.0
2021-06-16 11:00:00,54.41,54.7,54.38,54.57,146134.0,52.4236,52.703,52.3947,52.5778,146134.0
2021-06-16 11:30:00,54.57,55.05,54.56,54.96,256548.0,52.5778,53.0403,52.5681,52.9535,256548.0
2021-06-16 12:00:00,54.96,55.0,54.67,54.68,180379.0,52.9535,52.9921,52.6741,52.6838,180379.0
2021-06-16 12:30:00,54.68,54.75,54.62,54.65,136238.0,52.6838,52.7512,52.626,52.6549,136238.0
2021-06-16 13:00:00,54.66,54.66,54.34,54.36,127598.0,52.6645,52.6645,52.3562,52.3754,127598.0
2021-06-16 13:30:00,54.36,54.49,54.22,54.23,181682.0,52.3754,52.5007,52.2406,52.2502,181682.0
2021-06-16 14:00:00,54.23,54.41,53.88,54.34,210026.0,52.2502,52.4236,51.913,52.3562,210026.0
2021-06-16 14:30:00,54.33,54.41,54.07,54.35,201532.0,52.3465,52.4236,52.096,52.3658,201532.0
2021-06-16 15:00:00,54.35,54.65,54.29,54.56,204896.0,52.3658,52.6549,52.308,52.5681,204896.0
2021-06-16 15:30:00,54.58,54.6,54.34,54.37,351787.0,52.5874,52.6067,52.3562,52.3851,351787.0
2021-06-17 09:30:00,54.72,55.6,54.65,55.18,723910.0,52.7223,53.5702,52.6549,53.1655,723910.0
2021-06-17 10:00:00,55.2,55.43,54.92,55.25,592996.0,53.1848,53.4064,52.915,53.233,592996.0
2021-06-17 10:30:00,55.24,55.37,54.93,54.98,397819.0,53.2233,53.3486,52.9246,52.9728,397819.0
2021-06-17 11:00:00,54.98,55.0,54.59,54.61,461259.0,52.9728,52.9921,52.597,52.6163,461259.0
2021-06-17 11:30:00,54.62,54.94,54.55,54.64,296699.0,52.626,52.9343,52.5585,52.6452,296699.0
2021-06-17 12:00:00,54.63,54.67,54.21,54.24,292703.0,52.6356,52.6741,52.2309,52.2598,292703.0
2021-06-17 12:30:00,54.23,54.56,54.14,54.53,218568.0,52.2502,52.5681,52.1635,52.5392,218568.0
2021-06-17 13:00:00,54.53,54.65,54.46,54.56,162505.0,52.5392,52.6549,52.4718,52.5681,162505.0
2021-06-17 13:30:00,54.55,54.71,54.51,54.57,162079.0,52.5585,52.7127,52.52,52.5778,162079.0
2021-06-17 14:00:00,54.58,54.61,54.38,54.4,146160.0,52.5874,52.6163,52.3947,52.414,146160.0
2021-06-17 14:30:00,54.4,54.42,54.23,54.35,204405.0,52.414,52.4333,52.2502,52.3658,204405.0
2021-06-17 15:00:00,54.36,54.47,54.25,54.33,219713.0,52.3754,52.4814,52.2695,52.3465,219713.0
2021-06-17 15:30:00,54.32,54.38,54.12,54.13,573603.0,52.3369,52.3947,52.1442,52.1538,573603.0
2021-06-18 09:30:00,53.43,53.7,52.92,53.32,618365.0,51.4794,51.7395,50.988,51.3734,618365.0
2021-06-18 10:00:00,53.34,53.44,53.14,53.23,406033.0,51.3927,51.489,51.2,51.2867,406033.0
2021-06-18 10:30:00,53.23,53.37,53.01,53.26,263435.0,51.2867,51.4216,51.0747,51.3156,263435.0
2021-06-18 11:00:00,53.26,53.43,53.18,53.29,210412.0,51.3156,51.4794,51.2385,51.3445,210412.0
2021-06-18 11:30:00,53.29,53.69,53.27,53.63,233987.0,51.3445,51.7299,51.3252,51.6721,233987.0
2021-06-18 12:00:00,53.62,53.67,53.53,53.62,120082.0,51.6625,51.7106,51.5757,51.6625,120082.0
2021-06-18 12:30:00,53.62,53.62,53.45,53.55,171670.0,51.6625,51.6625,51.4987,51.595,171670.0
2021-06-18 13:00:00,53.55,53.69,53.46,53.48,227342.0,51.595,51.7299,51.5083,51.5276,227342.0
2021-06-18 13:30:00,53.47,53.58,53.36,53.45,180652.0,51.5179,51.6239,51.412,51.4987,180652.0
2021-06-18 14:00:00,53.44,53.63,53.39,53.6,317945.0,51.489,51.6721,51.4409,51.6432,317945.0
2021-06-18 14:30:00,53.59,53.62,53.23,53.27,253868.0,51.6336,51.6625,51.2867,51.3252,253868.0
2021-06-18 15:00:00,53.26,53.37,53.21,53.28,306449.0,51.3156,51.4216,51.2674,51.3349,306449.0
2021-06-18 15:30:00,53.27,53.32,52.99,52.99,1326615.0,51.3252,51.3734,51.0555,51.0555,1326615.0
2021-06-21 09:30:00,53.46,53.82,52.8,53.73,600229.0,51.5083,51.8552,50.8724,51.7684,600229.0
2021-06-21 10:00:00,53.73,54.08,53.63,54.05,318257.0,51.7684,52.1057,51.6721,52.0768,318257.0
2021-06-21 10:30:00,54.05,54.17,53.95,54.03,189700.0,52.0768,52.1924,51.9804,52.0575,189700.0
2021-06-21 11:00:00,54.04,54.17,53.91,53.97,201582.0,52.0671,52.1924,51.9419,51.9997,201582.0
2021-06-21 11:30:00,53.97,54.14,53.94,53.98,119319.0,51.9997,52.1635,51.9708,52.0093,119319.0
2021-06-21 12:00:00,53.99,54.11,53.98,54.1,112259.0,52.019,52.1346,52.0093,52.1249,112259.0
2021-06-21 12:30:00,54.09,54.15,54.01,54.14,246152.0,52.1153,52.1731,52.0382,52.1635,246152.0
2021-06-21 13:00:00,54.14,54.32,54.13,54.26,310607.0,52.1635,52.3369,52.1538,52.2791,310607.0
2021-06-21 13:30:00,54.27,54.41,54.24,54.3,219621.0,52.2887,52.4236,52.2598,52.3176,219621.0
2021-06-21 14:00:00,54.31,54.37,54.25,54.31,86792.0,52.3273,52.3851,52.2695,52.3273,86792.0
2021-06-21 14:30:00,54.31,54.48,54.27,54.47,127358.0,52.3273,52.4911,52.2887,52.4814,127358.0
2021-06-21 15:00:00,54.48,54.54,54.39,54.48,158200.0,52.4911,52.5489,52.4043,52.4911,158200.0
2021-06-21 15:30:00,54.49,54.67,54.42,54.56,516152.0,52.5007,52.6741,52.4333,52.5681,516152.0
2021-06-22 09:30:00,54.0,54.07,53.45,53.51,419201.0,52.0286,52.096,51.4987,51.5565,419201.0
2021-06-22 10:00:00,53.53,53.89,53.47,53.7,232843.0,51.5757,51.9226,51.5179,51.7395,232843.0
2021-06-22 10:30:00,53.71,53.89,53.46,53.84,236874.0,51.7492,51.9226,51.5083,51.8744,236874.0
2021-06-22 11:00:00,53.83,54.05,53.77,53.87,313906.0,51.8648,52.0768,51.807,51.9033,313906.0
2021-06-22 11:30:00,53.88,53.95,53.69,53.7,354505.0,51.913,51.9804,51.7299,51.7395,354505.0
2021-06-22 12:00:00,53.7,53.85,53.51,53.83,928969.0,51.7395,51.8841,51.5565,51.8648,928969.0
2021-06-22 12:30:00,53.85,53.88,53.75,53.84,182926.0,51.8841,51.913,51.7877,51.8744,182926.0
2021-06-22 13:00:00,53.83,53.87,53.75,53.8,171354.0,51.8648,51.9033,51.7877,51.8359,171354.0
2021-06-22 13:30:00,53.81,53.82,53.7,53.78,190655.0,51.8455,51.8552,51.7395,51.8166,190655.0
2021-06-22 14:00:00,53.78,53.82,53.73,53.77,194788.0,51.8166,51.8552,51.7684,51.807,194788.0
2021-06-22 14:30:00,53.77,53.82,53.68,53.76,236190.0,51.807,51.8552,51.7203,51.7973,236190.0
2021-06-22 15:00:00,53.76,53.88,53.74,53.85,343101.0,51.7973,51.913,51.7781,51.8841,343101.0
2021-06-22 15:30:00,53.85,53.97,53.59,53.6,992024.0,51.8841,51.9997,51.6336,51.6432,992024.0
2021-06-23 09:30:00,53.56,53.87,53.35,53.66,385284.0,51.6047,51.9033,51.4023,51.701,385284.0
2021-06-23 10:00:00,53.65,53.81,53.39,53.4,384219.0,51.6914,51.8455,51.4409,51.4505,384219.0
2021-06-23 10:30:00,53.4,53.54,53.31,53.47,389464.0,51.4505,51.5854,51.3638,51.5179,389464.0
2021-06-23 11:00:00,53.47,53.51,53.23,53.36,356591.0,51.5179,51.5565,51.2867,51.412,356591.0
2021-06-23 11:30:00,53.36,53.36,53.02,53.05,520873.0,51.412,51.412,51.0844,51.1133,520873.0
2021-06-23 12:00:00,53.04,53.18,53.01,53.14,708874.0,51.1036,51.2385,51.0747,51.2,708874.0
2021-06-23 12:30:00,53.14,53.48,52.92,53.39,768317.0,51.2,51.5276,50.988,51.4409,768317.0
2021-06-23 13:00:00,53.39,53.39,53.15,53.18,233188.0,51.4409,51.4409,51.2096,51.2385,233188.0
2021-06-23 13:30:00,53.18,53.31,53.17,53.24,201365.0,51.2385,51.3638,51.2289,51.2963,201365.0
2021-06-23 14:00:00,53.24,53.37,53.17,53.25,199730.0,51.2963,51.4216,51.2289,51.306,199730.0
2021-06-23 14:30:00,53.25,53.3,53.12,53.23,218977.0,51.306,51.3541,51.1807,51.2867,218977.0
2021-06-23 15:00:00,53.23,53.35,53.21,53.34,278515.0,51.2867,51.4023,51.2674,51.3927,278515.0
2021-06-23 15:30:00,53.34,53.45,53.24,53.37,813298.0,51.3927,51.4987,51.2963,51.4216,813298.0
2021-06-24 09:30:00,53.83,53.83,52.86,52.89,1347366.0,51.8648,51.8648,50.9302,50.9591,1347366.0
2021-06-24 10:00:00,52.91,53.03,52.52,52.57,1108740.0,50.9784,51.094,50.6026,50.6508,1108740.0
2021-06-24 10:30:00,52.58,52.77,52.35,52.46,904646.0,50.6604,50.8435,50.4388,50.5448,904646.0
2021-06-24 11:00:00,52.48,52.59,52.35,52.44,539473.0,50.5641,50.6701,50.4388,50.5255,539473.0
2021-06-24 11:30:00,52.44,52.47,52.15,52.28,1050735.0,50.5255,50.5544,50.2461,50.3714,1050735.0
2021-06-24 12:00:00,52.3,52.41,52.13,52.19,803685.0,50.3907,50.4966,50.2269,50.2847,803685.0
2021-06-24 12:30:00,52.2,52.27,51.91,51.97,980118.0,50.2943,50.3617,50.0149,50.0727,980118.0
2021-06-24 13:00:00,51.97,51.97,51.35,51.41,1481965.0,50.0727,50.0727,49.4753,49.5331,1481965.0
2021-06-24 13:30:00,51.4,52.1,51.35,51.98,2394528.0,49.5235,50.198,49.4753,50.0823,2394528.0
2021-06-24 14:00:00,51.98,52.17,51.95,51.97,640880.0,50.0823,50.2654,50.0534,50.0727,640880.0
2021-06-24 14:30:00,51.97,52.1,51.91,52.07,662387.0,50.0727,50.198,50.0149,50.169,662387.0
2021-06-24 15:00:00,52.07,52.2,52.01,52.04,1094720.0,50.169,50.2943,50.1112,50.1401,1094720.0
2021-06-24 15:30:00,52.04,52.05,51.84,51.91,1767336.0,50.1401,50.1498,49.9474,50.0149,1767336.0
2021-06-25 09:30:00,52.0,52.5,51.99,52.04,809188.0,50.1016,50.5833,50.092,50.1401,809188.0
2021-06-25 10:00:00,52.05,52.46,51.83,52.21,701057.0,50.1498,50.5448,49.9378,50.3039,701057.0
2021-06-25 10:30:00,52.21,52.29,52.08,52.13,349112.0,50.3039,50.381,50.1787,50.2269,349112.0
2021-06-25 11:00:00,52.13,52.33,52.11,52.2,321228.0,50.2269,50.4196,50.2076,50.2943,321228.0
2021-06-25 11:30:00,52.19,52.19,51.89,51.91,492699.0,50.2847,50.2847,49.9956,50.0149,492699.0
2021-06-25 12:00:00,51.91,52.41,51.87,52.27,508379.0,50.0149,50.4966,49.9763,50.3617,508379.0
2021-06-25 12:30:00,52.27,52.89,52.26,52.8,1879289.0,50.3617,50.9591,50.3521,50.8724,1879289.0
2021-06-25 13:00:00,52.8,53.03,52.73,53.01,579322.0,50.8724,51.094,50.805,51.0747,579322.0
2021-06-25 13:30:00,53.01,53.02,52.77,52.89,483111.0,51.0747,51.0844,50.8435,50.9591,483111.0
2021-06-25 14:00:00,52.89,52.95,52.71,52.75,279263.0,50.9591,51.0169,50.7857,50.8242,279263.0
2021-06-25 14:30:00,52.74,52.85,52.65,52.73,341869.0,50.8146,50.9206,50.7279,50.805,341869.0
2021-06-25 15:00:00,52.74,53.04,52.73,52.98,374696.0,50.8146,51.1036,50.805,51.0458,374696.0
2021-06-25 15:30:00,52.98,53.05,52.59,52.68,1182349.0,51.0458,51.1133,50.6701,50.7568,1182349.0
2021-06-28 09:30:00,52.25,52.39,51.57,51.96,648820.0,50.3425,50.4774,49.6873,50.0631,648820.0
2021-06-28 10:00:00,51.96,51.97,51.5,51.57,347093.0,50.0631,50.0727,49.6199,49.6873,347093.0
2021-06-28 10:30:00,51.55,51.6,51.26,51.5,596210.0,49.668,49.7162,49.3886,49.6199,596210.0
2021-06-28 11:00:00,51.5,51.54,51.32,51.44,502924.0,49.6199,49.6584,49.4464,49.562,502924.0
2021-06-28 11:30:00,51.43,51.45,51.01,51.09,564833.0,49.5524,49.5717,49.1477,49.2248,564833.0
2021-06-28 12:00:00,51.09,51.3,51.07,51.25,259836.0,49.2248,49.4272,49.2056,49.379,259836.0
2021-06-28 12:30:00,51.26,51.32,51.11,51.15,178397.0,49.3886,49.4464,49.2441,49.2826,178397.0
2021-06-28 13:00:00,51.14,51.19,51.0,51.08,234455.0,49.273,49.3212,49.1381,49.2152,234455.0
2021-06-28 13:30:00,51.08,51.26,51.02,51.15,197495.0,49.2152,49.3886,49.1574,49.2826,197495.0
2021-06-28 14:00:00,51.14,51.35,51.13,51.23,255009.0,49.273,49.4753,49.2634,49.3597,255009.0
2021-06-28 14:30:00,51.23,51.35,51.18,51.31,189159.0,49.3597,49.4753,49.3115,49.4368,189159.0
2021-06-28 15:00:00,51.31,51.46,51.22,51.34,492618.0,49.4368,49.5813,49.3501,49.4657,492618.0
2021-06-28 15:30:00,51.35,51.4,51.26,51.37,754663.0,49.4753,49.5235,49.3886,49.4946,754663.0
2021-06-29 09:30:00,51.52,51.96,51.39,51.52,419685.0,49.6391,50.0631,49.5139,49.6391,419685.0
2021-06-29 10:00:00,51.53,51.92,51.5,51.71,307533.0,49.6488,50.0245,49.6199,49.8222,307533.0
2021-06-29 10:30:00,51.72,51.94,51.67,51.81,299141.0,49.8318,50.0438,49.7837,49.9185,299141.0
2021-06-29 11:00:00,51.81,51.9,51.74,51.89,179101.0,49.9185,50.0053,49.8511,49.9956,179101.0
2021-06-29 11:30:00,51.9,51.95,51.64,51.69,179274.0,50.0053,50.0534,49.7547,49.8029,179274.0
2021-06-29 12:00:00,51.69,51.7,51.48,51.5,228000.0,49.8029,49.8126,49.6006,49.6199,228000.0
2021-06-29 12:30:00,51.5,51.66,51.44,51.56,143026.0,49.6199,49.774,49.562,49.6777,143026.0
2021-06-29 13:00:00,51.57,51.6,51.46,51.48,119878.0,49.6873,49.7162,49.5813,49.6006,119878.0
2021-06-29 13:30:00,51.48,51.57,51.44,51.52,142376.0,49.6006,49.6873,49.562,49.6391,142376.0
2021-06-29 14:00:00,51.52,51.55,51.38,51.43,139556.0,49.6391,49.668,49.5042,49.5524,139556.0
2021-06-29 14:30:00,51.43,51.43,51.22,51.3,227900.0,49.5524,49.5524,49.3501,49.4272,227900.0
2021-06-29 15:00:00,51.29,51.38,51.2,51.22,287817.0,49.4175,49.5042,49.3308,49.3501,287817.0
2021-06-29 15:30:00,51.21,51.25,51.07,51.19,587825.0,49.3404,49.379,49.2056,49.3212,587825.0
2021-06-30 09:30:00,51.94,52.59,51.84,52.59,1359752.0,50.0438,50.6701,49.9474,50.6701,1359752.0
2021-06-30 10:00:00,52.59,52.9,52.54,52.7,522690.0,50.6701,50.9687,50.6219,50.776,522690.0
2021-06-30 10:30:00,52.7,52.82,52.53,52.55,293324.0,50.776,50.8917,50.6123,50.6315,293324.0
2021-06-30 11:00:00,52.56,52.6,52.33,52.35,199240.0,50.6412,50.6797,50.4196,50.4388,199240.0
2021-06-30 11:30:00,52.35,52.44,52.29,52.33,225208.0,50.4388,50.5255,50.381,50.4196,225208.0
2021-06-30 12:00:00,52.34,52.46,52.29,52.34,232083.0,50.4292,50.5448,50.381,50.4292,232083.0
2021-06-30 12:30:00,52.34,52.34,52.15,52.22,220231.0,50.4292,50.4292,50.2461,50.3136,220231.0
2021-06-30 13:00:00,52.23,52.34,52.16,52.26,224838.0,50.3232,50.4292,50.2558,50.3521,224838.0
2021-06-30 13:30:00,52.26,52.31,52.15,52.17,211494.0,50.3521,50.4003,50.2461,50.2654,211494.0
2021-06-30 14:00:00,52.17,52.25,52.09,52.18,118940.0,50.2654,50.3425,50.1883,50.275,118940.0
2021-06-30 14:30:00,52.18,52.28,52.04,52.23,457346.0,50.275,50.3714,50.1401,50.3232,457346.0
2021-06-30 15:00:00,52.22,53.0,52.21,52.87,1457367.0,50.3136,51.0651,50.3039,50.9398,1457367.0
2021-06-30 15:30:00,52.87,52.89,52.45,52.68,1164116.0,50.9398,50.9591,50.5352,50.7568,1164116.0
2021-07-01 09:30:00,52.85,53.54,52.82,53.43,1031215.0,50.9206,51.5854,50.8917,51.4794,1031215.0
2021-07-01 10:00:00,53.44,53.57,53.29,53.41,326616.0,51.489,51.6143,51.3445,51.4601,326616.0
2021-07-01 10:30:00,53.4,53.44,53.29,53.34,395576.0,51.4505,51.489,51.3445,51.3927,395576.0
2021-07-01 11:00:00,53.35,53.39,52.91,52.93,364574.0,51.4023,51.4409,50.9784,50.9977,364574.0
2021-07-01 11:30:00,52.92,53.13,52.78,52.93,337480.0,50.988,51.1903,50.8531,50.9977,337480.0
2021-07-01 12:00:00,52.94,52.98,52.82,52.96,197385.0,51.0073,51.0458,50.8917,51.0266,197385.0
2021-07-01 12:30:00,52.96,53.23,52.96,53.18,334994.0,51.0266,51.2867,51.0266,51.2385,334994.0
2021-07-01 13:00:00,53.18,53.25,53.02,53.03,167705.0,51.2385,51.306,51.0844,51.094,167705.0
2021-07-01 13:30:00,53.03,53.08,52.95,52.99,183923.0,51.094,51.1422,51.0169,51.0555,183923.0
2021-07-01 14:00:00,52.99,53.02,52.85,53.01,142344.0,51.0555,51.0844,50.9206,51.0747,142344.0
2021-07-01 14:30:00,53.02,53.11,53.01,53.02,109841.0,51.0844,51.1711,51.0747,51.0844,109841.0
2021-07-01 15:00:00,53.02,53.1,52.99,53.02,141753.0,51.0844,51.1614,51.0555,51.0844,141753.0
2021-07-01 15:30:00,53.03,53.15,53.03,53.15,592999.0,51.094,51.2096,51.094,51.2096,592999.0
2021-07-02 09:30:00,53.18,53.18,52.54,52.86,374959.0,51.2385,51.2385,50.6219,50.9302,374959.0
2021-07-02 10:00:00,52.85,52.87,52.7,52.81,197737.0,50.9206,50.9398,50.776,50.882,197737.0
2021-07-02 10:30:00,52.81,52.83,52.68,52.75,126613.0,50.882,50.9013,50.7568,50.8242,126613.0
2021-07-02 11:00:00,52.76,52.99,52.74,52.89,188731.0,50.8339,51.0555,50.8146,50.9591,188731.0
2021-07-02 11:30:00,52.88,52.97,52.86,52.95,104221.0,50.9495,51.0362,50.9302,51.0169,104221.0
2021-07-02 12:00:00,52.96,53.03,52.9,52.98,134298.0,51.0266,51.094,50.9687,51.0458,134298.0
2021-07-02 12:30:00,52.99,53.15,52.98,53.12,173318.0,51.0555,51.2096,51.0458,51.1807,173318.0
2021-07-02 13:00:00,53.11,53.25,53.08,53.19,186715.0,51.1711,51.306,51.1422,51.2482,186715.0
2021-07-02 13:30:00,53.18,53.21,53.08,53.09,124021.0,51.2385,51.2674,51.1422,51.1518,124021.0
2021-07-02 14:00:00,53.09,53.21,52.97,53.15,194590.0,51.1518,51.2674,51.0362,51.2096,194590.0
2021-07-02 14:30:00,53.17,53.17,53.08,53.08,107346.0,51.2289,51.2289,51.1422,51.1422,107346.0
2021-07-02 15:00:00,53.08,53.24,53.08,53.21,180610.0,51.1422,51.2963,51.1422,51.2674,180610.0
2021-07-02 15:30:00,53.22,53.24,53.01,53.08,625866.0,51.2771,51.2963,51.0747,51.1422,625866.0
2021-07-06 09:30:00,53.01,53.13,52.22,52.26,351368.0,51.0747,51.1903,50.3136,50.3521,351368.0
2021-07-06 10:00:00,52.26,52.27,51.97,52.06,259200.0,50.3521,50.3617,50.0727,50.1594,259200.0
2021-07-06 10:30:00,52.06,52.3,51.99,52.09,288269.0,50.1594,50.3907,50.092,50.1883,288269.0
2021-07-06 11:00:00,52.08,52.15,51.99,52.08,283308.0,50.1787,50.2461,50.092,50.1787,283308.0
2021-07-06 11:30:00,52.08,52.09,51.72,51.75,225552.0,50.1787,50.1883,49.8318,49.8607,225552.0
2021-07-06 12:00:00,51.75,51.77,51.42,51.53,463086.0,49.8607,49.88,49.5428,49.6488,463086.0
2021-07-06 12:30:00,51.53,51.58,51.42,51.58,133867.0,49.6488,49.6969,49.5428,49.6969,133867.0
2021-07-06 13:00:00,51.58,51.71,51.51,51.67,133427.0,49.6969,49.8222,49.6295,49.7837,133427.0
2021-07-06 13:30:00,51.67,51.74,51.61,51.69,106091.0,49.7837,49.8511,49.7258,49.8029,106091.0
2021-07-06 14:00:00,51.69,51.75,51.64,51.71,104238.0,49.8029,49.8607,49.7547,49.8222,104238.0
2021-07-06 14:30:00,51.72,51.85,51.63,51.64,162895.0,49.8318,49.9571,49.7451,49.7547,162895.0
2021-07-06 15:00:00,51.63,51.69,51.6,51.66,122609.0,49.7451,49.8029,49.7162,49.774,122609.0
2021-07-06 15:30:00,51.66,51.69,51.46,51.52,636854.0,49.774,49.8029,49.5813,49.6391,636854.0
2021-07-07 09:30:00,52.0,52.0,51.1,51.39,519306.0,50.1016,50.1016,49.2345,49.5139,519306.0
2021-07-07 10:00:00,51.38,51.39,50.48,50.51,413508.0,49.5042,49.5139,48.6371,48.666,413508.0
2021-07-07 10:30:00,50.5,50.62,50.29,50.56,429922.0,48.6564,48.772,48.454,48.7142,429922.0
2021-07-07 11:00:00,50.54,50.92,50.53,50.92,306531.0,48.6949,49.061,48.6853,49.061,306531.0
2021-07-07 11:30:00,50.92,51.25,50.9,50.99,344391.0,49.061,49.379,49.0418,49.1285,344391.0
2021-07-07 12:00:00,51.0,51.0,50.8,50.91,184012.0,49.1381,49.1381,48.9454,49.0514,184012.0
2021-07-07 12:30:00,50.9,51.16,50.89,51.13,212264.0,49.0418,49.2923,49.0321,49.2634,212264.0
2021-07-07 13:00:00,51.14,51.14,50.88,50.94,133206.0,49.273,49.273,49.0225,49.0803,133206.0
2021-07-07 13:30:00,50.94,51.09,50.88,50.9,122474.0,49.0803,49.2248,49.0225,49.0418,122474.0
2021-07-07 14:00:00,50.91,51.17,50.89,50.94,163908.0,49.0514,49.3019,49.0321,49.0803,163908.0
2021-07-07 14:30:00,50.94,50.97,50.75,50.91,212025.0,49.0803,49.1092,48.8972,49.0514,212025.0
2021-07-07 15:00:00,50.92,50.97,50.83,50.9,141931.0,49.061,49.1092,48.9743,49.0418,141931.0
2021-07-07 15:30:00,50.9,50.95,50.71,50.86,772218.0,49.0418,49.0899,48.8587,49.0032,772218.0
2021-07-08 09:30:00,50.0,50.08,49.52,49.77,767994.0,48.1746,48.2517,47.7121,47.953,767994.0
2021-07-08 10:00:00,49.76,50.23,49.5,50.21,685365.0,47.9434,48.3962,47.6929,48.377,685365.0
2021-07-08 10:30:00,50.2,50.68,50.11,50.3,626500.0,48.3673,48.8298,48.2806,48.4637,626500.0
2021-07-08 11:00:00,50.3,50.68,50.3,50.6,334973.0,48.4637,48.8298,48.4637,48.7527,334973.0
2021-07-08 11:30:00,50.59,50.84,50.47,50.74,344562.0,48.7431,48.984,48.6275,48.8876,344562.0
2021-07-08 12:00:00,50.74,50.97,50.51,50.59,295282.0,48.8876,49.1092,48.666,48.7431,295282.0
2021-07-08 12:30:00,50.59,50.65,50.48,50.54,176762.0,48.7431,48.8009,48.6371,48.6949,176762.0
2021-07-08 13:00:00,50.54,50.62,50.39,50.6,195455.0,48.6949,48.772,48.5504,48.7527,195455.0
2021-07-08 13:30:00,50.59,50.63,50.38,50.41,162977.0,48.7431,48.7816,48.5407,48.5696,162977.0
2021-07-08 14:00:00,50.4,50.41,50.08,50.12,228671.0,48.56,48.5696,48.2517,48.2902,228671.0
2021-07-08 14:30:00,50.12,50.18,50.01,50.13,198178.0,48.2902,48.348,48.1843,48.2999,198178.0
2021-07-08 15:00:00,50.13,50.24,50.02,50.11,333343.0,48.2999,48.4059,48.1939,48.2806,333343.0
2021-07-08 15:30:00,50.11,50.29,50.09,50.29,916947.0,48.2806,48.454,48.2613,48.454,916947.0
2021-07-09 09:30:00,50.79,51.18,50.52,51.1,522063.0,48.9358,49.3115,48.6756,49.2345,522063.0
2021-07-09 10:00:00,51.11,51.28,51.03,51.12,293214.0,49.2441,49.4079,49.167,49.2537,293214.0
2021-07-09 10:30:00,51.13,51.41,51.03,51.1,293847.0,49.2634,49.5331,49.167,49.2345,293847.0
2021-07-09 11:00:00,51.11,51.23,51.08,51.13,175577.0,49.2441,49.3597,49.2152,49.2634,175577.0
2021-07-09 11:30:00,51.13,51.43,51.12,51.41,328044.0,49.2634,49.5524,49.2537,49.5331,328044.0
2021-07-09 12:00:00,51.42,51.67,51.39,51.52,477578.0,49.5428,49.7837,49.5139,49.6391,477578.0
2021-07-09 12:30:00,51.52,51.53,51.39,51.45,153421.0,49.6391,49.6488,49.5139,49.5717,153421.0
2021-07-09 13:00:00,51.46,51.55,51.38,51.44,134098.0,49.5813,49.668,49.5042,49.562,134098.0
2021-07-09 13:30:00,51.44,51.45,51.36,51.37,80363.0,49.562,49.5717,49.485,49.4946,80363.0
2021-07-09 14:00:00,51.38,51.44,51.29,51.38,126832.0,49.5042,49.562,49.4175,49.5042,126832.0
2021-07-09 14:30:00,51.38,51.44,51.36,51.39,115322.0,49.5042,49.562,49.485,49.5139,115322.0
2021-07-09 15:00:00,51.39,51.4,51.3,51.39,113710.0,49.5139,49.5235,49.4272,49.5139,113710.0
2021-07-09 15:30:00,51.39,51.53,51.31,51.34,633110.0,49.5139,49.6488,49.4368,49.4657,633110.0
2021-07-12 09:30:00,50.65,51.11,50.42,51.06,421253.0,48.8009,49.2441,48.5793,49.1959,421253.0
2021-07-12 10:00:00,51.06,51.25,50.78,50.94,209649.0,49.1959,49.379,48.9261,49.0803,209649.0
2021-07-12 10:30:00,50.96,51.14,50.79,50.99,114508.0,49.0996,49.273,48.9358,49.1285,114508.0
2021-07-12 11:00:00,51.0,51.04,50.85,50.98,110059.0,49.1381,49.1767,48.9936,49.1188,110059.0
2021-07-12 11:30:00,50.97,51.06,50.84,51.0,132257.0,49.1092,49.1959,48.984,49.1381,132257.0
2021-07-12 12:00:00,51.0,51.05,50.89,50.92,111954.0,49.1381,49.1863,49.0321,49.061,111954.0
2021-07-12 12:30:00,50.91,50.95,50.85,50.87,105838.0,49.0514,49.0899,48.9936,49.0129,105838.0
2021-07-12 13:00:00,50.87,50.93,50.79,50.89,103499.0,49.0129,49.0707,48.9358,49.0321,103499.0
2021-07-12 13:30:00,50.88,50.97,50.84,50.85,95326.0,49.0225,49.1092,48.984,48.9936,95326.0
2021-07-12 14:00:00,50.85,51.0,50.82,50.99,85684.0,48.9936,49.1381,48.9647,49.1285,85684.0
2021-07-12 14:30:00,51.0,51.07,50.99,51.03,101823.0,49.1381,49.2056,49.1285,49.167,101823.0
2021-07-12 15:00:00,51.03,51.07,50.93,51.02,158017.0,49.167,49.2056,49.0707,49.1574,158017.0
2021-07-12 15:30:00,51.02,51.07,50.88,51.02,520610.0,49.1574,49.2056,49.0225,49.1574,520610.0
2021-07-13 09:30:00,50.63,50.78,50.29,50.44,497500.0,48.7816,48.9261,48.454,48.5986,497500.0
2021-07-13 10:00:00,50.43,50.46,50.17,50.44,294021.0,48.5889,48.6178,48.3384,48.5986,294021.0
2021-07-13 10:30:00,50.44,50.55,50.26,50.48,150931.0,48.5986,48.7045,48.4251,48.6371,150931.0
2021-07-13 11:00:00,50.48,50.61,50.42,50.55,129695.0,48.6371,48.7623,48.5793,48.7045,129695.0
2021-07-13 11:30:00,50.55,50.91,50.52,50.86,230813.0,48.7045,49.0514,48.6756,49.0032,230813.0
2021-07-13 12:00:00,50.85,50.95,50.7,50.7,134359.0,48.9936,49.0899,48.8491,48.8491,134359.0
2021-07-13 12:30:00,50.71,50.74,50.62,50.62,104896.0,48.8587,48.8876,48.772,48.772,104896.0
2021-07-13 13:00:00,50.63,50.68,50.52,50.58,106037.0,48.7816,48.8298,48.6756,48.7334,106037.0
2021-07-13 13:30:00,50.57,50.63,50.53,50.6,92041.0,48.7238,48.7816,48.6853,48.7527,92041.0
2021-07-13 14:00:00,50.59,50.64,50.45,50.63,124471.0,48.7431,48.7913,48.6082,48.7816,124471.0
2021-07-13 14:30:00,50.6,50.87,50.55,50.58,287354.0,48.7527,49.0129,48.7045,48.7334,287354.0
2021-07-13 15:00:00,50.59,50.62,50.38,50.43,154765.0,48.7431,48.772,48.5407,48.5889,154765.0
2021-07-13 15:30:00,50.42,50.53,50.36,50.5,564698.0,48.5793,48.6853,48.5215,48.6564,564698.0
2021-07-14 09:30:00,50.67,51.07,50.46,50.64,346112.0,48.8202,49.2056,48.6178,48.7913,346112.0
2021-07-14 10:00:00,50.64,50.66,50.26,50.28,272208.0,48.7913,48.8105,48.4251,48.4444,272208.0
2021-07-14 10:30:00,50.3,50.43,50.05,50.37,216658.0,48.4637,48.5889,48.2228,48.5311,216658.0
2021-07-14 11:00:00,50.37,50.39,50.07,50.14,201232.0,48.5311,48.5504,48.2421,48.3095,201232.0
2021-07-14 11:30:00,50.15,50.25,49.95,50.03,225011.0,48.3191,48.4155,48.1264,48.2035,225011.0
2021-07-14 12:00:00,50.03,50.27,50.03,50.23,134635.0,48.2035,48.4348,48.2035,48.3962,134635.0
2021-07-14 12:30:00,50.23,50.37,50.22,50.33,112016.0,48.3962,48.5311,48.3866,48.4926,112016.0
2021-07-14 13:00:00,50.34,50.42,50.3,50.38,79887.0,48.5022,48.5793,48.4637,48.5407,79887.0
2021-07-14 13:30:00,50.39,50.48,50.27,50.28,124720.0,48.5504,48.6371,48.4348,48.4444,124720.0
2021-07-14 14:00:00,50.29,50.33,50.2,50.25,97576.0,48.454,48.4926,48.3673,48.4155,97576.0
2021-07-14 14:30:00,50.26,50.28,50.09,50.09,79518.0,48.4251,48.4444,48.2613,48.2613,79518.0
2021-07-14 15:00:00,50.09,50.18,50.05,50.09,109346.0,48.2613,48.348,48.2228,48.2613,109346.0
2021-07-14 15:30:00,50.08,50.19,50.0,50.13,683525.0,48.2517,48.3577,48.1746,48.2999,683525.0
2021-07-15 09:30:00,49.67,49.86,49.35,49.64,567572.0,47.8567,48.0397,47.5483,47.8278,567572.0
2021-07-15 10:00:00,49.62,49.81,49.41,49.45,340158.0,47.8085,47.9916,47.6062,47.6447,340158.0
2021-07-15 10:30:00,49.45,49.76,49.29,49.73,432279.0,47.6447,47.9434,47.4905,47.9145,432279.0
2021-07-15 11:00:00,49.71,49.77,49.5,49.65,142877.0,47.8952,47.953,47.6929,47.8374,142877.0
2021-07-15 11:30:00,49.65,49.93,49.65,49.76,179166.0,47.8374,48.1072,47.8374,47.9434,179166.0
2021-07-15 12:00:00,49.76,49.76,49.59,49.7,187098.0,47.9434,47.9434,47.7796,47.8856,187098.0
2021-07-15 12:30:00,49.7,49.7,49.54,49.57,115211.0,47.8856,47.8856,47.7314,47.7603,115211.0
2021-07-15 13:00:00,49.56,49.56,49.24,49.3,220852.0,47.7507,47.7507,47.4424,47.5002,220852.0
2021-07-15 13:30:00,49.3,49.31,49.02,49.06,253068.0,47.5002,47.5098,47.2304,47.2689,253068.0
2021-07-15 14:00:00,49.06,49.36,49.04,49.35,150763.0,47.2689,47.558,47.2497,47.5483,150763.0
2021-07-15 14:30:00,49.34,49.38,49.24,49.34,158958.0,47.5387,47.5773,47.4424,47.5387,158958.0
2021-07-15 15:00:00,49.34,49.43,49.3,49.39,158580.0,47.5387,47.6254,47.5002,47.5869,158580.0
2021-07-15 15:30:00,49.39,49.45,49.25,49.44,646066.0,47.5869,47.6447,47.452,47.6351,646066.0
2021-07-16 09:30:00,49.78,49.84,49.27,49.32,345306.0,47.9626,48.0205,47.4713,47.5194,345306.0
2021-07-16 10:00:00,49.32,49.34,48.79,48.79,351657.0,47.5194,47.5387,47.0088,47.0088,351657.0
2021-07-16 10:30:00,48.8,49.01,48.79,48.93,333173.0,47.0184,47.2208,47.0088,47.1437,333173.0
2021-07-16 11:00:00,48.92,48.96,48.75,48.86,193657.0,47.134,47.1726,46.9703,47.0762,193657.0
2021-07-16 11:30:00,48.85,49.04,48.77,48.8,266214.0,47.0666,47.2497,46.9895,47.0184,266214.0
2021-07-16 12:00:00,48.8,48.83,48.61,48.68,235535.0,47.0184,47.0473,46.8354,46.9028,235535.0
2021-07-16 12:30:00,48.68,48.72,48.58,48.61,144919.0,46.9028,46.9413,46.8065,46.8354,144919.0
2021-07-16 13:00:00,48.61,48.68,48.43,48.46,290975.0,46.8354,46.9028,46.6619,46.6908,290975.0
2021-07-16 13:30:00,48.44,48.47,48.07,48.07,321047.0,46.6716,46.7005,46.3151,46.3151,321047.0
2021-07-16 14:00:00,48.08,48.32,47.94,48.1,519254.0,46.3247,46.556,46.1898,46.344,519254.0
2021-07-16 14:30:00,48.09,48.17,47.91,47.99,337567.0,46.3343,46.4114,46.1609,46.238,337567.0
2021-07-16 15:00:00,47.99,48.09,47.8,47.89,429293.0,46.238,46.3343,46.0549,46.1416,429293.0
2021-07-16 15:30:00,47.9,47.94,47.73,47.82,1113241.0,46.1513,46.1898,45.9875,46.0742,1113241.0
2021-07-19 09:30:00,46.2,47.2,46.15,46.39,631517.0,44.5133,45.4768,44.4652,44.6964,631517.0
2021-07-19 10:00:00,46.36,46.51,46.2,46.46,496156.0,44.6675,44.812,44.5133,44.7639,496156.0
2021-07-19 10:30:00,46.46,47.19,46.44,46.88,333566.0,44.7639,45.4672,44.7446,45.1685,333566.0
2021-07-19 11:00:00,46.86,47.08,46.74,46.98,281228.0,45.1493,45.3612,45.0336,45.2649,281228.0
2021-07-19 11:30:00,46.97,47.95,46.94,47.92,643517.0,45.2552,46.1995,45.2263,46.1706,643517.0
2021-07-19 12:00:00,47.92,47.92,47.41,47.47,578944.0,46.1706,46.1706,45.6792,45.737,578944.0
2021-07-19 12:30:00,47.46,47.6,47.3,47.43,497394.0,45.7273,45.8622,45.5732,45.6984,497394.0
2021-07-19 13:00:00,47.43,47.58,47.13,47.27,266870.0,45.6984,45.843,45.4094,45.5443,266870.0
2021-07-19 13:30:00,47.28,47.53,47.11,47.12,360154.0,45.5539,45.7948,45.3901,45.3998,360154.0
2021-07-19 14:00:00,47.12,47.37,47.12,47.27,250719.0,45.3998,45.6406,45.3998,45.5443,250719.0
2021-07-19 14:30:00,47.28,47.33,47.09,47.2,280487.0,45.5539,45.6021,45.3709,45.4768,280487.0
2021-07-19 15:00:00,47.2,47.29,47.06,47.16,268744.0,45.4768,45.5636,45.342,45.4383,268744.0
2021-07-19 15:30:00,47.16,47.36,47.09,47.35,889503.0,45.4383,45.631,45.3709,45.6214,889503.0
2021-07-20 09:30:00,47.17,47.43,46.99,47.28,437644.0,45.4479,45.6984,45.2745,45.5539,437644.0
2021-07-20 10:00:00,47.29,47.65,47.03,47.63,503726.0,45.5636,45.9104,45.313,45.8911,503726.0
2021-07-20 10:30:00,47.63,47.69,47.34,47.54,365959.0,45.8911,45.949,45.6117,45.8044,365959.0
2021-07-20 11:00:00,47.54,47.79,47.54,47.57,259463.0,45.8044,46.0453,45.8044,45.8333,259463.0
2021-07-20 11:30:00,47.57,47.88,47.49,47.84,328805.0,45.8333,46.132,45.7563,46.0935,328805.0
2021-07-20 12:00:00,47.85,47.96,47.57,47.93,457554.0,46.1031,46.2091,45.8333,46.1802,457554.0
2021-07-20 12:30:00,47.93,48.05,47.84,47.9,284968.0,46.1802,46.2958,46.0935,46.1513,284968.0
2021-07-20 13:00:00,47.9,47.91,47.66,47.71,246724.0,46.1513,46.1609,45.92,45.9682,246724.0
2021-07-20 13:30:00,47.7,47.81,47.65,47.76,291054.0,45.9586,46.0646,45.9104,46.0164,291054.0
2021-07-20 14:00:00,47.77,48.01,47.74,47.91,466804.0,46.026,46.2573,45.9971,46.1609,466804.0
2021-07-20 14:30:00,47.91,48.11,47.86,48.05,315992.0,46.1609,46.3536,46.1127,46.2958,315992.0
2021-07-20 15:00:00,48.06,48.2,48.01,48.06,282671.0,46.3054,46.4403,46.2573,46.3054,282671.0
2021-07-20 15:30:00,48.06,48.08,47.72,47.78,877138.0,46.3054,46.3247,45.9779,46.0357,877138.0
2021-07-21 09:30:00,48.21,49.14,48.06,49.12,559952.0,46.45,47.346,46.3054,47.3267,559952.0
2021-07-21 10:00:00,49.11,49.3,48.96,48.96,362312.0,47.3171,47.5002,47.1726,47.1726,362312.0
2021-07-21 10:30:00,48.96,48.97,48.51,48.57,385739.0,47.1726,47.1822,46.739,46.7968,385739.0
2021-07-21 11:00:00,48.57,48.84,48.57,48.74,260626.0,46.7968,47.057,46.7968,46.9606,260626.0
2021-07-21 11:30:00,48.74,49.09,48.7,49.06,285271.0,46.9606,47.2978,46.9221,47.2689,285271.0
2021-07-21 12:00:00,49.08,49.13,49.0,49.06,135714.0,47.2882,47.3364,47.2111,47.2689,135714.0
2021-07-21 12:30:00,49.05,49.21,48.94,49.15,321645.0,47.2593,47.4135,47.1533,47.3556,321645.0
2021-07-21 13:00:00,49.15,49.51,49.15,49.47,464567.0,47.3556,47.7025,47.3556,47.664,464567.0
2021-07-21 13:30:00,49.48,49.49,49.3,49.44,348300.0,47.6736,47.6832,47.5002,47.6351,348300.0
2021-07-21 14:00:00,49.44,49.55,49.27,49.43,292495.0,47.6351,47.741,47.4713,47.6254,292495.0
2021-07-21 14:30:00,49.43,49.45,49.28,49.38,260598.0,47.6254,47.6447,47.4809,47.5773,260598.0
2021-07-21 15:00:00,49.38,49.53,49.37,49.44,400471.0,47.5773,47.7218,47.5676,47.6351,400471.0
2021-07-21 15:30:00,49.43,49.63,49.37,49.44,1455931.0,47.6254,47.8181,47.5676,47.6351,1455931.0
2021-07-22 09:30:00,47.96,48.04,46.77,47.32,2762849.0,46.2091,46.2862,45.0625,45.5925,2762849.0
2021-07-22 10:00:00,47.34,48.04,47.04,47.76,1370757.0,45.6117,46.2862,45.3227,46.0164,1370757.0
2021-07-22 10:30:00,47.78,47.85,47.49,47.61,828466.0,46.0357,46.1031,45.7563,45.8719,828466.0
2021-07-22 11:00:00,47.61,47.8,47.12,47.43,871041.0,45.8719,46.0549,45.3998,45.6984,871041.0
2021-07-22 11:30:00,47.44,47.89,47.35,47.76,594390.0,45.7081,46.1416,45.6214,46.0164,594390.0
2021-07-22 12:00:00,47.76,47.96,47.61,47.89,533672.0,46.0164,46.2091,45.8719,46.1416,533672.0
2021-07-22 12:30:00,47.9,47.93,47.46,47.64,840788.0,46.1513,46.1802,45.7273,45.9008,840788.0
2021-07-22 13:00:00,47.65,47.7,47.46,47.52,343450.0,45.9104,45.9586,45.7273,45.7852,343450.0
2021-07-22 13:30:00,47.53,47.56,47.28,47.32,628765.0,45.7948,45.8237,45.5539,45.5925,628765.0
2021-07-22 14:00:00,47.33,47.49,47.3,47.43,339657.0,45.6021,45.7563,45.5732,45.6984,339657.0
2021-07-22 14:30:00,47.42,47.43,47.25,47.27,293011.0,45.6888,45.6984,45.525,45.5443,293011.0
2021-07-22 15:00:00,47.27,47.38,47.21,47.23,386983.0,45.5443,45.6503,45.4865,45.5057,386983.0
2021-07-22 15:30:00,47.24,47.31,46.98,47.2,1590989.0,45.5154,45.5828,45.2649,45.4768,1590989.0
2021-07-23 09:30:00,47.06,47.53,46.81,47.11,753490.0,45.342,45.7948,45.1011,45.3901,753490.0
2021-07-23 10:00:00,47.11,47.12,46.65,46.73,561273.0,45.3901,45.3998,44.9469,45.024,561273.0
2021-07-23 10:30:00,46.73,46.74,46.4,46.52,584523.0,45.024,45.0336,44.706,44.8217,584523.0
2021-07-23 11:00:00,46.52,46.71,46.44,46.63,508779.0,44.8217,45.0047,44.7446,44.9276,508779.0
2021-07-23 11:30:00,46.63,46.87,46.55,46.57,523440.0,44.9276,45.1589,44.8506,44.8698,523440.0
2021-07-23 12:00:00,46.57,46.58,46.25,46.28,431887.0,44.8698,44.8795,44.5615,44.5904,431887.0
2021-07-23 12:30:00,46.28,46.29,46.11,46.18,607948.0,44.5904,44.6001,44.4266,44.4941,607948.0
2021-07-23 13:00:00,46.17,46.26,46.05,46.1,621246.0,44.4844,44.5712,44.3688,44.417,621246.0
2021-07-23 13:30:00,46.09,46.16,45.92,46.05,949213.0,44.4074,44.4748,44.2436,44.3688,949213.0
2021-07-23 14:00:00,46.05,46.26,46.04,46.09,639184.0,44.3688,44.5712,44.3592,44.4074,639184.0
2021-07-23 14:30:00,46.08,46.12,46.02,46.07,411491.0,44.3977,44.4363,44.3399,44.3881,411491.0
2021-07-23 15:00:00,46.07,46.07,45.87,45.89,1456047.0,44.3881,44.3881,44.1954,44.2147,1456047.0
2021-07-23 15:30:00,45.9,46.01,45.73,45.76,1818948.0,44.2243,44.3303,44.0605,44.0894,1818948.0
2021-07-26 09:30:00,45.19,45.34,44.19,44.98,2126526.0,43.5402,43.6847,42.5767,43.3379,2126526.0
2021-07-26 10:00:00,44.99,45.42,44.88,45.26,1122783.0,43.3475,43.7618,43.2415,43.6077,1122783.0
2021-07-26 10:30:00,45.26,45.34,44.66,44.83,1009483.0,43.6077,43.6847,43.0296,43.1934,1009483.0
2021-07-26 11:00:00,44.84,44.95,44.68,44.89,561471.0,43.203,43.309,43.0488,43.2512,561471.0
2021-07-26 11:30:00,44.89,44.94,44.64,44.66,420086.0,43.2512,43.2993,43.0103,43.0296,420086.0
2021-07-26 12:00:00,44.65,44.74,44.41,44.73,688057.0,43.0199,43.1066,42.7887,43.097,688057.0
2021-07-26 12:30:00,44.72,44.85,44.45,44.6,686823.0,43.0874,43.2126,42.8272,42.9718,686823.0
2021-07-26 13:00:00,44.59,44.87,44.47,44.86,469820.0,42.9621,43.2319,42.8465,43.2223,469820.0
2021-07-26 13:30:00,44.84,44.93,44.73,44.78,457789.0,43.203,43.2897,43.097,43.1452,457789.0
2021-07-26 14:00:00,44.77,45.05,44.77,45.02,472789.0,43.1356,43.4053,43.1356,43.3764,472789.0
2021-07-26 14:30:00,45.01,45.2,44.97,45.1,430727.0,43.3668,43.5499,43.3283,43.4535,430727.0
2021-07-26 15:00:00,45.11,45.29,45.11,45.27,410485.0,43.4631,43.6366,43.4631,43.6173,410485.0
2021-07-26 15:30:00,45.27,45.37,45.09,45.35,1287080.0,43.6173,43.7136,43.4439,43.6944,1287080.0
2021-07-27 09:30:00,44.61,45.06,43.95,43.99,1413780.0,42.9814,43.415,42.3455,42.384,1413780.0
2021-07-27 10:00:00,44.0,44.06,43.65,43.73,845590.0,42.3937,42.4515,42.0564,42.1335,845590.0
2021-07-27 10:30:00,43.71,43.76,43.41,43.66,763589.0,42.1143,42.1624,41.8252,42.0661,763589.0
2021-07-27 11:00:00,43.66,43.73,43.36,43.45,408541.0,42.0661,42.1335,41.777,41.8637,408541.0
2021-07-27 11:30:00,43.45,43.54,43.21,43.53,474049.0,41.8637,41.9505,41.6325,41.9408,474049.0
2021-07-27 12:00:00,43.53,43.54,43.27,43.54,424019.0,41.9408,41.9505,41.6903,41.9505,424019.0
2021-07-27 12:30:00,43.52,43.57,43.16,43.27,742559.0,41.9312,41.9794,41.5843,41.6903,742559.0
2021-07-27 13:00:00,43.27,43.4,43.15,43.2,424965.0,41.6903,41.8156,41.5747,41.6229,424965.0
2021-07-27 13:30:00,43.19,43.34,43.15,43.23,485182.0,41.6132,41.7578,41.5747,41.6518,485182.0
2021-07-27 14:00:00,43.24,43.57,43.14,43.54,560013.0,41.6614,41.9794,41.5651,41.9505,560013.0
2021-07-27 14:30:00,43.53,43.8,43.4,43.57,679943.0,41.9408,42.201,41.8156,41.9794,679943.0
2021-07-27 15:00:00,43.58,43.67,43.45,43.67,410717.0,41.989,42.0757,41.8637,42.0757,410717.0
2021-07-27 15:30:00,43.67,43.67,43.48,43.63,1696901.0,42.0757,42.0757,41.8926,42.0372,1696901.0
2021-07-28 09:30:00,44.26,45.17,44.19,44.59,1368504.0,42.6442,43.5209,42.5767,42.9621,1368504.0
2021-07-28 10:00:00,44.57,44.58,43.7,43.73,661503.0,42.9429,42.9525,42.1046,42.1335,661503.0
2021-07-28 10:30:00,43.75,44.2,43.63,44.2,588298.0,42.1528,42.5864,42.0372,42.5864,588298.0
2021-07-28 11:00:00,44.19,44.92,44.18,44.62,790867.0,42.5767,43.2801,42.5671,42.991,790867.0
2021-07-28 11:30:00,44.64,44.73,44.46,44.71,315243.0,43.0103,43.097,42.8369,43.0777,315243.0
2021-07-28 12:00:00,44.71,45.01,44.6,44.86,614773.0,43.0777,43.3668,42.9718,43.2223,614773.0
2021-07-28 12:30:00,44.86,44.91,44.54,44.83,1622813.0,43.2223,43.2704,42.9139,43.1934,1622813.0
2021-07-28 13:00:00,44.83,44.86,44.58,44.63,865637.0,43.1934,43.2223,42.9525,43.0007,865637.0
2021-07-28 13:30:00,44.64,44.67,44.34,44.48,588601.0,43.0103,43.0392,42.7213,42.8561,588601.0
2021-07-28 14:00:00,44.48,44.73,44.4,44.73,326808.0,42.8561,43.097,42.7791,43.097,326808.0
2021-07-28 14:30:00,44.74,44.92,44.61,44.91,746898.0,43.1066,43.2801,42.9814,43.2704,746898.0
2021-07-28 15:00:00,44.92,44.94,44.8,44.92,452982.0,43.2801,43.2993,43.1645,43.2801,452982.0
2021-07-28 15:30:00,44.92,44.94,44.48,44.51,1613827.0,43.2801,43.2993,42.8561,42.885,1613827.0
2021-07-29 09:30:00,44.59,44.76,43.61,43.66,1632872.0,42.9621,43.1259,42.0179,42.0661,1632872.0
2021-07-29 10:00:00,43.66,43.7,43.32,43.4,2457604.0,42.0661,42.1046,41.7385,41.8156,2457604.0
2021-07-29 10:30:00,43.4,43.65,43.24,43.48,2441265.0,41.8156,42.0564,41.6614,41.8926,2441265.0
2021-07-29 11:00:00,43.49,43.68,43.36,43.57,1511914.0,41.9023,42.0853,41.777,41.9794,1511914.0
2021-07-29 11:30:00,43.57,43.93,43.55,43.75,478008.0,41.9794,42.3262,41.9601,42.1528,478008.0
2021-07-29 12:00:00,43.76,44.01,43.71,43.98,407303.0,42.1624,42.4033,42.1143,42.3744,407303.0
2021-07-29 12:30:00,43.98,44.06,43.85,43.99,475248.0,42.3744,42.4515,42.2491,42.384,475248.0
2021-07-29 13:00:00,43.98,44.17,43.97,44.12,455991.0,42.3744,42.5575,42.3648,42.5093,455991.0
2021-07-29 13:30:00,44.11,44.13,43.88,43.98,225319.0,42.4996,42.5189,42.278,42.3744,225319.0
2021-07-29 14:00:00,43.98,44.0,43.65,43.67,278957.0,42.3744,42.3937,42.0564,42.0757,278957.0
2021-07-29 14:30:00,43.68,43.7,43.45,43.47,406060.0,42.0853,42.1046,41.8637,41.883,406060.0
2021-07-29 15:00:00,43.47,43.47,43.1,43.11,663149.0,41.883,41.883,41.5265,41.5362,663149.0
2021-07-29 15:30:00,43.11,43.17,42.9,42.98,2140977.0,41.5362,41.594,41.3338,41.4109,2140977.0
2021-07-30 09:30:00,42.6,43.58,42.4,43.52,926387.0,41.0448,41.989,40.8521,41.9312,926387.0
2021-07-30 10:00:00,43.5,43.64,43.1,43.19,488076.0,41.9119,42.0468,41.5265,41.6132,488076.0
2021-07-30 10:30:00,43.2,43.3,42.77,42.82,400363.0,41.6229,41.7192,41.2086,41.2567,400363.0
2021-07-30 11:00:00,42.82,43.01,42.76,42.81,404526.0,41.2567,41.4398,41.1989,41.2471,404526.0
2021-07-30 11:30:00,42.81,43.07,42.7,42.91,541659.0,41.2471,41.4976,41.1411,41.3435,541659.0
2021-07-30 12:00:00,42.9,43.01,42.88,42.94,308977.0,41.3338,41.4398,41.3146,41.3724,308977.0
2021-07-30 12:30:00,42.94,43.02,42.83,42.85,255375.0,41.3724,41.4494,41.2664,41.2856,255375.0
2021-07-30 13:00:00,42.86,42.97,42.75,42.9,238172.0,41.2953,41.4013,41.1893,41.3338,238172.0
2021-07-30 13:30:00,42.9,42.94,42.74,42.79,229462.0,41.3338,41.3724,41.1797,41.2278,229462.0
2021-07-30 14:00:00,42.79,42.8,42.56,42.59,308757.0,41.2278,41.2375,41.0062,41.0351,308757.0
2021-07-30 14:30:00,42.59,42.6,42.51,42.53,319113.0,41.0351,41.0448,40.9581,40.9773,319113.0
2021-07-30 15:00:00,42.54,42.59,42.3,42.36,458514.0,40.987,41.0351,40.7557,40.8135,458514.0
2021-07-30 15:30:00,42.36,42.39,42.2,42.35,1135027.0,40.8135,40.8424,40.6594,40.8039,1135027.0
2021-08-02 09:30:00,42.89,43.16,42.07,42.92,1399249.0,41.3242,41.5843,40.5341,41.3531,1399249.0
2021-08-02 10:00:00,42.91,43.06,42.42,42.45,710671.0,41.3435,41.488,40.8713,40.9003,710671.0
2021-08-02 10:30:00,42.46,42.6,42.09,42.2,976215.0,40.9099,41.0448,40.5534,40.6594,976215.0
2021-08-02 11:00:00,42.2,42.31,42.02,42.18,449512.0,40.6594,40.7654,40.4859,40.6401,449512.0
2021-08-02 11:30:00,42.19,42.27,41.99,41.99,637854.0,40.6497,40.7268,40.457,40.457,637854.0
2021-08-02 12:00:00,42.0,42.17,41.92,42.14,448540.0,40.4667,40.6305,40.3896,40.6016,448540.0
2021-08-02 12:30:00,42.14,42.26,42.12,42.22,319101.0,40.6016,40.7172,40.5823,40.6786,319101.0
2021-08-02 13:00:00,42.23,42.24,42.06,42.16,494452.0,40.6883,40.6979,40.5245,40.6208,494452.0
2021-08-02 13:30:00,42.16,42.17,41.85,41.91,1014578.0,40.6208,40.6305,40.3222,40.38,1014578.0
2021-08-02 14:00:00,41.9,41.97,41.76,41.81,777186.0,40.3703,40.4378,40.2354,40.2836,777186.0
2021-08-02 14:30:00,41.8,41.92,41.69,41.76,332962.0,40.274,40.3896,40.168,40.2354,332962.0
2021-08-02 15:00:00,41.76,41.85,41.61,41.65,479816.0,40.2354,40.3222,40.0909,40.1295,479816.0
2021-08-02 15:30:00,41.65,41.7,41.45,41.5,1310215.0,40.1295,40.1776,39.9368,39.9849,1310215.0
2021-08-03 09:30:00,41.45,41.47,39.97,40.28,2391122.0,39.9368,39.956,38.5108,38.8095,2391122.0
2021-08-03 10:00:00,40.28,40.3,39.77,39.98,2832559.0,38.8095,38.8287,38.3181,38.5204,2832559.0
2021-08-03 10:30:00,39.97,40.28,39.74,39.79,1572465.0,38.5108,38.8095,38.2892,38.3374,1572465.0
2021-08-03 11:00:00,39.78,40.0,39.54,40.0,1345243.0,38.3277,38.5397,38.0965,38.5397,1345243.0
2021-08-03 11:30:00,40.0,40.32,39.93,40.05,634436.0,38.5397,38.848,38.4722,38.5879,634436.0
2021-08-03 12:00:00,40.05,40.24,40.0,40.05,390515.0,38.5879,38.7709,38.5397,38.5879,390515.0
2021-08-03 12:30:00,40.05,40.06,39.85,40.0,481330.0,38.5879,38.5975,38.3952,38.5397,481330.0
2021-08-03 13:00:00,40.01,40.01,39.7,39.75,934035.0,38.5493,38.5493,38.2506,38.2988,934035.0
2021-08-03 13:30:00,39.74,40.15,39.74,40.09,651347.0,38.2892,38.6842,38.2892,38.6264,651347.0
2021-08-03 14:00:00,40.1,40.1,39.84,39.95,412507.0,38.636,38.636,38.3855,38.4915,412507.0
2021-08-03 14:30:00,39.96,40.06,39.87,39.9,518941.0,38.5012,38.5975,38.4144,38.4433,518941.0
2021-08-03 15:00:00,39.9,40.07,39.87,40.0,478098.0,38.4433,38.6071,38.4144,38.5397,478098.0
2021-08-03 15:30:00,39.99,40.16,39.93,40.13,1242084.0,38.5301,38.6939,38.4722,38.6649,1242084.0
2021-08-04 09:30:00,39.88,40.4,39.66,39.67,1386675.0,38.4241,38.9251,38.2121,38.2217,1386675.0
2021-08-04 10:00:00,39.67,39.75,39.12,39.51,1382737.0,38.2217,38.2988,37.6918,38.0676,1382737.0
2021-08-04 10:30:00,39.51,39.51,39.2,39.38,759935.0,38.0676,38.0676,37.7689,37.9423,759935.0
2021-08-04 11:00:00,39.37,39.79,39.25,39.73,784946.0,37.9327,38.3374,37.8171,38.2796,784946.0
2021-08-04 11:30:00,39.72,39.72,39.3,39.33,576171.0,38.2699,38.2699,37.8652,37.8942,576171.0
2021-08-04 12:00:00,39.33,39.35,39.01,39.07,728198.0,37.8942,37.9134,37.5858,37.6436,728198.0
2021-08-04 12:30:00,39.08,39.19,39.01,39.09,546368.0,37.6533,37.7593,37.5858,37.6629,546368.0
2021-08-04 13:00:00,39.08,39.18,38.96,38.97,474350.0,37.6533,37.7496,37.5377,37.5473,474350.0
2021-08-04 13:30:00,38.97,39.02,38.83,39.01,493256.0,37.5473,37.5955,37.4124,37.5858,493256.0
2021-08-04 14:00:00,39.01,39.05,38.89,39.01,388586.0,37.5858,37.6244,37.4702,37.5858,388586.0
2021-08-04 14:30:00,39.01,39.13,38.92,39.05,606203.0,37.5858,37.7015,37.4991,37.6244,606203.0
2021-08-04 15:00:00,39.06,39.07,38.75,38.84,578948.0,37.634,37.6436,37.3353,37.422,578948.0
2021-08-04 15:30:00,38.84,38.92,38.74,38.85,1238711.0,37.422,37.4991,37.3257,37.4317,1238711.0
2021-08-05 09:30:00,39.12,40.09,39.07,40.08,1462756.0,37.6918,38.6264,37.6436,38.6168,1462756.0
2021-08-05 10:00:00,40.09,40.57,39.83,40.49,1091486.0,38.6264,39.0889,38.3759,39.0118,1091486.0
2021-08-05 10:30:00,40.48,40.96,40.48,40.63,1354185.0,39.0022,39.4646,39.0022,39.1467,1354185.0
2021-08-05 11:00:00,40.63,41.12,40.61,41.0,920118.0,39.1467,39.6188,39.1274,39.5032,920118.0
2021-08-05 11:30:00,41.0,41.09,40.77,40.96,625668.0,39.5032,39.5899,39.2816,39.4646,625668.0
2021-08-05 12:00:00,40.97,41.11,40.79,40.82,624259.0,39.4743,39.6092,39.3009,39.3298,624259.0
2021-08-05 12:30:00,40.82,40.92,40.64,40.67,507309.0,39.3298,39.4261,39.1563,39.1852,507309.0
2021-08-05 13:00:00,40.68,40.82,40.62,40.79,552620.0,39.1949,39.3298,39.1371,39.3009,552620.0
2021-08-05 13:30:00,40.78,41.04,40.67,40.94,425879.0,39.2912,39.5417,39.1852,39.4454,425879.0
2021-08-05 14:00:00,40.94,41.03,40.86,41.0,387843.0,39.4454,39.5321,39.3683,39.5032,387843.0
2021-08-05 14:30:00,41.01,41.03,40.7,40.71,474901.0,39.5128,39.5321,39.2141,39.2238,474901.0
2021-08-05 15:00:00,40.72,40.89,40.7,40.8,396188.0,39.2334,39.3972,39.2141,39.3105,396188.0
2021-08-05 15:30:00,40.8,40.85,40.67,40.76,1037368.0,39.3105,39.3587,39.1852,39.2719,1037368.0
2021-08-06 09:30:00,40.98,41.52,40.75,41.13,1453935.0,39.4839,40.0042,39.2623,39.6284,1453935.0
2021-08-06 10:00:00,41.12,41.34,40.98,41.08,552595.0,39.6188,39.8308,39.4839,39.5803,552595.0
2021-08-06 10:30:00,41.08,41.23,40.87,41.09,483807.0,39.5803,39.7248,39.3779,39.5899,483807.0
2021-08-06 11:00:00,41.08,41.12,40.81,40.92,482539.0,39.5803,39.6188,39.3201,39.4261,482539.0
2021-08-06 11:30:00,40.9,40.91,40.66,40.73,310690.0,39.4068,39.4165,39.1756,39.243,310690.0
2021-08-06 12:00:00,40.73,40.84,40.63,40.8,277889.0,39.243,39.349,39.1467,39.3105,277889.0
2021-08-06 12:30:00,40.8,40.88,40.65,40.73,246531.0,39.3105,39.3876,39.166,39.243,246531.0
2021-08-06 13:00:00,40.73,40.88,40.7,40.8,301416.0,39.243,39.3876,39.2141,39.3105,301416.0
2021-08-06 13:30:00,40.8,40.97,40.8,40.91,212387.0,39.3105,39.4743,39.3105,39.4165,212387.0
2021-08-06 14:00:00,40.9,40.92,40.78,40.79,215802.0,39.4068,39.4261,39.2912,39.3009,215802.0
2021-08-06 14:30:00,40.8,40.82,40.71,40.77,239279.0,39.3105,39.3298,39.2238,39.2816,239279.0
2021-08-06 15:00:00,40.76,40.87,40.72,40.81,266188.0,39.2719,39.3779,39.2334,39.3201,266188.0
2021-08-06 15:30:00,40.8,40.88,40.77,40.87,634129.0,39.3105,39.3876,39.2816,39.3779,634129.0
2021-08-09 09:30:00,40.84,40.84,39.5,39.73,1171222.0,39.349,39.349,38.0579,38.2796,1171222.0
2021-08-09 10:00:00,39.73,39.93,39.53,39.82,556249.0,38.2796,38.4722,38.0869,38.3663,556249.0
2021-08-09 10:30:00,39.82,39.99,39.71,39.93,430613.0,38.3663,38.5301,38.2603,38.4722,430613.0
2021-08-09 11:00:00,39.93,40.28,39.91,40.27,530496.0,38.4722,38.8095,38.453,38.7998,530496.0
2021-08-09 11:30:00,40.28,40.38,40.17,40.34,451482.0,38.8095,38.9058,38.7035,38.8673,451482.0
2021-08-09 12:00:00,40.34,40.53,40.25,40.44,538608.0,38.8673,39.0503,38.7806,38.9636,538608.0
2021-08-09 12:30:00,40.45,40.51,40.13,40.19,388672.0,38.9733,39.0311,38.6649,38.7228,388672.0
2021-08-09 13:00:00,40.19,40.43,40.18,40.41,368396.0,38.7228,38.954,38.7131,38.9347,368396.0
2021-08-09 13:30:00,40.41,40.6,40.39,40.49,309615.0,38.9347,39.1178,38.9155,39.0118,309615.0
2021-08-09 14:00:00,40.48,40.6,40.44,40.53,218786.0,39.0022,39.1178,38.9636,39.0503,218786.0
2021-08-09 14:30:00,40.53,40.78,40.52,40.78,306217.0,39.0503,39.2912,39.0407,39.2912,306217.0
2021-08-09 15:00:00,40.78,40.85,40.72,40.76,687450.0,39.2912,39.3587,39.2334,39.2719,687450.0
2021-08-09 15:30:00,40.76,40.79,40.63,40.64,1087310.0,39.2719,39.3009,39.1467,39.1563,1087310.0
2021-08-10 09:30:00,40.73,41.27,40.55,40.9,815757.0,39.243,39.7633,39.0696,39.4068,815757.0
2021-08-10 10:00:00,40.9,41.04,40.73,40.8,304082.0,39.4068,39.5417,39.243,39.3105,304082.0
2021-08-10 10:30:00,40.8,40.88,40.54,40.56,432582.0,39.3105,39.3876,39.06,39.0793,432582.0
2021-08-10 11:00:00,40.56,40.82,40.48,40.81,454591.0,39.0793,39.3298,39.0022,39.3201,454591.0
2021-08-10 11:30:00,40.81,40.93,40.76,40.87,439471.0,39.3201,39.4357,39.2719,39.3779,439471.0
2021-08-10 12:00:00,40.87,40.94,40.72,40.74,314216.0,39.3779,39.4454,39.2334,39.2527,314216.0
2021-08-10 12:30:00,40.73,40.75,40.62,40.64,290567.0,39.243,39.2623,39.1371,39.1563,290567.0
2021-08-10 13:00:00,40.64,40.89,40.6,40.89,215777.0,39.1563,39.3972,39.1178,39.3972,215777.0
2021-08-10 13:30:00,40.89,40.93,40.78,40.92,341118.0,39.3972,39.4357,39.2912,39.4261,341118.0
2021-08-10 14:00:00,40.93,41.2,40.92,41.09,636371.0,39.4357,39.6959,39.4261,39.5899,636371.0
2021-08-10 14:30:00,41.09,41.15,40.98,40.98,267480.0,39.5899,39.6477,39.4839,39.4839,267480.0
2021-08-10 15:00:00,40.99,41.0,40.88,40.94,246465.0,39.4936,39.5032,39.3876,39.4454,246465.0
2021-08-10 15:30:00,40.94,41.03,40.93,40.97,800672.0,39.4454,39.5321,39.4357,39.4743,800672.0
2021-08-11 09:30:00,40.9,41.16,40.53,41.0,560624.0,39.4068,39.6573,39.0503,39.5032,560624.0
2021-08-11 10:00:00,41.0,41.07,40.79,40.84,305491.0,39.5032,39.5706,39.3009,39.349,305491.0
2021-08-11 10:30:00,40.84,40.89,40.61,40.67,427661.0,39.349,39.3972,39.1274,39.1852,427661.0
2021-08-11 11:00:00,40.68,40.71,40.39,40.53,312531.0,39.1949,39.2238,38.9155,39.0503,312531.0
2021-08-11 11:30:00,40.53,40.61,40.44,40.51,1186535.0,39.0503,39.1274,38.9636,39.0311,1186535.0
2021-08-11 12:00:00,40.51,40.68,40.5,40.66,196162.0,39.0311,39.1949,39.0214,39.1756,196162.0
2021-08-11 12:30:00,40.66,40.92,40.66,40.9,262599.0,39.1756,39.4261,39.1756,39.4068,262599.0
2021-08-11 13:00:00,40.91,41.08,40.91,41.05,283977.0,39.4165,39.5803,39.4165,39.5514,283977.0
2021-08-11 13:30:00,41.06,41.11,40.9,40.91,203463.0,39.561,39.6092,39.4068,39.4165,203463.0
2021-08-11 14:00:00,40.91,40.96,40.81,40.89,187221.0,39.4165,39.4646,39.3201,39.3972,187221.0
2021-08-11 14:30:00,40.89,41.03,40.82,41.01,206095.0,39.3972,39.5321,39.3298,39.5128,206095.0
2021-08-11 15:00:00,41.01,41.1,40.95,41.08,238851.0,39.5128,39.5995,39.455,39.5803,238851.0
2021-08-11 15:30:00,41.09,41.09,40.92,40.99,669284.0,39.5899,39.5899,39.4261,39.4936,669284.0
2021-08-12 09:30:00,41.15,41.2,40.89,41.01,870109.0,39.6477,39.6959,39.3972,39.5128,870109.0
2021-08-12 10:00:00,41.01,41.11,40.82,41.0,670280.0,39.5128,39.6092,39.3298,39.5032,670280.0
2021-08-12 10:30:00,41.0,41.02,40.75,40.82,546332.0,39.5032,39.5225,39.2623,39.3298,546332.0
2021-08-12 11:00:00,40.82,40.84,40.66,40.81,339916.0,39.3298,39.349,39.1756,39.3201,339916.0
2021-08-12 11:30:00,40.8,40.88,40.74,40.74,236279.0,39.3105,39.3876,39.2527,39.2527,236279.0
2021-08-12 12:00:00,40.75,40.92,40.73,40.86,186993.0,39.2623,39.4261,39.243,39.3683,186993.0
2021-08-12 12:30:00,40.86,40.89,40.71,40.72,201020.0,39.3683,39.3972,39.2238,39.2334,201020.0
2021-08-12 13:00:00,40.73,40.75,40.47,40.51,295265.0,39.243,39.2623,38.9925,39.0311,295265.0
2021-08-12 13:30:00,40.51,40.62,40.43,40.54,207800.0,39.0311,39.1371,38.954,39.06,207800.0
2021-08-12 14:00:00,40.54,40.63,40.48,40.52,215685.0,39.06,39.1467,39.0022,39.0407,215685.0
2021-08-12 14:30:00,40.51,40.54,40.45,40.5,190111.0,39.0311,39.06,38.9733,39.0214,190111.0
2021-08-12 15:00:00,40.5,40.6,40.47,40.55,214236.0,39.0214,39.1178,38.9925,39.0696,214236.0
2021-08-12 15:30:00,40.56,40.83,40.55,40.79,601133.0,39.0793,39.3394,39.0696,39.3009,601133.0
2021-08-13 09:30:00,40.74,40.8,40.0,40.06,563782.0,39.2527,39.3105,38.5397,38.5975,563782.0
2021-08-13 10:00:00,40.08,40.19,39.92,39.96,342354.0,38.6168,38.7228,38.4626,38.5012,342354.0
2021-08-13 10:30:00,39.97,40.21,39.95,40.19,335295.0,38.5108,38.742,38.4915,38.7228,335295.0
2021-08-13 11:00:00,40.18,40.28,40.14,40.27,383108.0,38.7131,38.8095,38.6746,38.7998,383108.0
2021-08-13 11:30:00,40.27,40.32,40.2,40.21,129364.0,38.7998,38.848,38.7324,38.742,129364.0
2021-08-13 12:00:00,40.21,40.41,40.21,40.33,279073.0,38.742,38.9347,38.742,38.8576,279073.0
2021-08-13 12:30:00,40.34,40.35,40.19,40.23,219823.0,38.8673,38.8769,38.7228,38.7613,219823.0
2021-08-13 13:00:00,40.23,40.24,40.13,40.14,180895.0,38.7613,38.7709,38.6649,38.6746,180895.0
2021-08-13 13:30:00,40.15,40.23,39.96,40.04,375337.0,38.6842,38.7613,38.5012,38.5782,375337.0
2021-08-13 14:00:00,40.04,40.06,39.86,39.89,293247.0,38.5782,38.5975,38.4048,38.4337,293247.0
2021-08-13 14:30:00,39.89,39.94,39.82,39.91,286859.0,38.4337,38.4819,38.3663,38.453,286859.0
2021-08-13 15:00:00,39.91,39.94,39.85,39.86,265368.0,38.453,38.4819,38.3952,38.4048,265368.0
2021-08-13 15:30:00,39.86,39.97,39.82,39.96,907817.0,38.4048,38.5108,38.3663,38.5012,907817.0
2021-08-16 09:30:00,39.64,39.66,39.07,39.12,860965.0,38.1928,38.2121,37.6436,37.6918,860965.0
2021-08-16 10:00:00,39.11,39.81,39.06,39.6,765583.0,37.6822,38.3566,37.634,38.1543,765583.0
2021-08-16 10:30:00,39.6,39.75,39.47,39.52,500859.0,38.1543,38.2988,38.029,38.0772,500859.0
2021-08-16 11:00:00,39.53,39.77,39.5,39.64,260145.0,38.0869,38.3181,38.0579,38.1928,260145.0
2021-08-16 11:30:00,39.64,39.73,39.54,39.55,334473.0,38.1928,38.2796,38.0965,38.1061,334473.0
2021-08-16 12:00:00,39.55,39.55,39.4,39.41,219359.0,38.1061,38.1061,37.9616,37.9712,219359.0
2021-08-16 12:30:00,39.41,39.47,39.35,39.45,236989.0,37.9712,38.029,37.9134,38.0098,236989.0
2021-08-16 13:00:00,39.45,39.47,39.38,39.4,255760.0,38.0098,38.029,37.9423,37.9616,255760.0
2021-08-16 13:30:00,39.39,39.5,39.37,39.41,281946.0,37.952,38.0579,37.9327,37.9712,281946.0
2021-08-16 14:00:00,39.41,39.57,39.33,39.34,316314.0,37.9712,38.1254,37.8942,37.9038,316314.0
2021-08-16 14:30:00,39.34,39.42,39.32,39.37,239338.0,37.9038,37.9809,37.8845,37.9327,239338.0
2021-08-16 15:00:00,39.36,39.44,39.31,39.32,218118.0,37.9231,38.0001,37.8749,37.8845,218118.0
2021-08-16 15:30:00,39.32,39.37,39.25,39.35,1080388.0,37.8845,37.9327,37.8171,37.9134,1080388.0
2021-08-17 09:30:00,38.9,39.04,38.55,38.56,1016594.0,37.4799,37.6147,37.1426,37.1523,1016594.0
2021-08-17 10:00:00,38.57,38.78,38.36,38.73,782109.0,37.1619,37.3642,36.9596,37.3161,782109.0
2021-08-17 10:30:00,38.75,38.79,38.5,38.52,591473.0,37.3353,37.3739,37.0945,37.1137,591473.0
2021-08-17 11:00:00,38.52,38.56,38.24,38.25,596133.0,37.1137,37.1523,36.8439,36.8536,596133.0
2021-08-17 11:30:00,38.25,38.46,38.24,38.39,284442.0,36.8536,37.0559,36.8439,36.9885,284442.0
2021-08-17 12:00:00,38.39,38.46,38.34,38.4,335911.0,36.9885,37.0559,36.9403,36.9981,335911.0
2021-08-17 12:30:00,38.39,38.39,38.18,38.19,491968.0,36.9885,36.9885,36.7861,36.7958,491968.0
2021-08-17 13:00:00,38.19,38.56,38.19,38.51,481999.0,36.7958,37.1523,36.7958,37.1041,481999.0
2021-08-17 13:30:00,38.51,38.54,38.3,38.44,442863.0,37.1041,37.133,36.9018,37.0366,442863.0
2021-08-17 14:00:00,38.44,38.6,38.43,38.5,346609.0,37.0366,37.1908,37.027,37.0945,346609.0
2021-08-17 14:30:00,38.5,38.79,38.47,38.77,341396.0,37.0945,37.3739,37.0656,37.3546,341396.0
2021-08-17 15:00:00,38.77,38.8,38.59,38.64,421052.0,37.3546,37.3835,37.1812,37.2293,421052.0
2021-08-17 15:30:00,38.65,38.7,38.55,38.65,792366.0,37.239,37.2872,37.1426,37.239,792366.0
2021-08-18 09:30:00,38.71,38.94,38.19,38.44,650251.0,37.2968,37.5184,36.7958,37.0366,650251.0
2021-08-18 10:00:00,38.44,38.46,38.13,38.16,512673.0,37.0366,37.0559,36.738,36.7669,512673.0
2021-08-18 10:30:00,38.18,38.93,38.12,38.88,797654.0,36.7861,37.5088,36.7283,37.4606,797654.0
2021-08-18 11:00:00,38.88,39.05,38.75,38.86,479321.0,37.4606,37.6244,37.3353,37.4413,479321.0
2021-08-18 11:30:00,38.87,38.94,38.64,38.83,362418.0,37.4509,37.5184,37.2293,37.4124,362418.0
2021-08-18 12:00:00,38.84,38.94,38.67,38.71,319507.0,37.422,37.5184,37.2582,37.2968,319507.0
2021-08-18 12:30:00,38.71,38.84,38.7,38.77,246584.0,37.2968,37.422,37.2872,37.3546,246584.0
2021-08-18 13:00:00,38.77,38.86,38.75,38.84,191509.0,37.3546,37.4413,37.3353,37.422,191509.0
2021-08-18 13:30:00,38.84,38.86,38.71,38.76,161431.0,37.422,37.4413,37.2968,37.345,161431.0
2021-08-18 14:00:00,38.75,38.81,38.5,38.63,308925.0,37.3353,37.3931,37.0945,37.2197,308925.0
2021-08-18 14:30:00,38.63,38.8,38.63,38.79,312343.0,37.2197,37.3835,37.2197,37.3739,312343.0
2021-08-18 15:00:00,38.78,38.83,38.56,38.58,446365.0,37.3642,37.4124,37.1523,37.1715,446365.0
2021-08-18 15:30:00,38.57,38.58,38.28,38.32,1075551.0,37.1619,37.1715,36.8825,36.921,1075551.0
2021-08-19 09:30:00,38.0,38.07,37.46,37.56,1525934.0,36.6127,36.6802,36.0924,36.1888,1525934.0
2021-08-19 10:00:00,37.57,37.73,37.06,37.1,1304473.0,36.1984,36.3526,35.707,35.7456,1304473.0
2021-08-19 10:30:00,37.11,37.11,36.58,36.77,2540578.0,35.7552,35.7552,35.2446,35.4276,2540578.0
2021-08-19 11:00:00,36.77,36.89,36.64,36.72,1727662.0,35.4276,35.5432,35.3024,35.3794,1727662.0
2021-08-19 11:30:00,36.72,36.94,36.69,36.9,1698184.0,35.3794,35.5914,35.3505,35.5529,1698184.0
2021-08-19 12:00:00,36.9,36.93,36.69,36.89,910480.0,35.5529,35.5818,35.3505,35.5432,910480.0
2021-08-19 12:30:00,36.89,36.94,36.76,36.84,1203595.0,35.5432,35.5914,35.418,35.4951,1203595.0
2021-08-19 13:00:00,36.84,36.87,36.65,36.69,1186561.0,35.4951,35.524,35.312,35.3505,1186561.0
2021-08-19 13:30:00,36.69,36.73,36.52,36.53,884526.0,35.3505,35.3891,35.1867,35.1964,884526.0
2021-08-19 14:00:00,36.53,36.61,36.44,36.45,1035582.0,35.1964,35.2735,35.1097,35.1193,1035582.0
2021-08-19 14:30:00,36.45,36.55,36.41,36.48,814287.0,35.1193,35.2156,35.0808,35.1482,814287.0
2021-08-19 15:00:00,36.49,36.6,36.44,36.57,767959.0,35.1578,35.2638,35.1097,35.2349,767959.0
2021-08-19 15:30:00,36.57,36.79,36.53,36.77,1791084.0,35.2349,35.4469,35.1964,35.4276,1791084.0
2021-08-20 09:30:00,36.72,37.29,36.6,37.12,1109590.0,35.3794,35.9286,35.2638,35.7648,1109590.0
2021-08-20 10:00:00,37.14,37.46,37.03,37.3,813126.0,35.7841,36.0924,35.6781,35.9383,813126.0
2021-08-20 10:30:00,37.3,37.6,37.27,37.58,998175.0,35.9383,36.2273,35.9094,36.208,998175.0
2021-08-20 11:00:00,37.58,37.62,37.39,37.61,532367.0,36.208,36.2466,36.025,36.2369,532367.0
2021-08-20 11:30:00,37.6,37.73,37.56,37.7,571312.0,36.2273,36.3526,36.1888,36.3237,571312.0
2021-08-20 12:00:00,37.7,37.8,37.56,37.61,404580.0,36.3237,36.42,36.1888,36.2369,404580.0
2021-08-20 12:30:00,37.6,37.61,37.5,37.53,392558.0,36.2273,36.2369,36.131,36.1599,392558.0
2021-08-20 13:00:00,37.54,37.55,37.4,37.41,325219.0,36.1695,36.1791,36.0346,36.0442,325219.0
2021-08-20 13:30:00,37.42,37.52,37.39,37.45,277079.0,36.0539,36.1502,36.025,36.0828,277079.0
2021-08-20 14:00:00,37.45,37.52,37.4,37.44,271480.0,36.0828,36.1502,36.0346,36.0732,271480.0
2021-08-20 14:30:00,37.43,37.45,37.22,37.26,415726.0,36.0635,36.0828,35.8612,35.8997,415726.0
2021-08-20 15:00:00,37.25,37.38,37.16,37.37,398987.0,35.8901,36.0153,35.8034,36.0057,398987.0
2021-08-20 15:30:00,37.37,37.55,37.34,37.55,841560.0,36.0057,36.1791,35.9768,36.1791,841560.0
2021-08-23 09:30:00,38.54,38.87,38.27,38.74,1337918.0,37.133,37.4509,36.8729,37.3257,1337918.0
2021-08-23 10:00:00,38.74,38.78,38.29,38.31,697190.0,37.3257,37.3642,36.8921,36.9114,697190.0
2021-08-23 10:30:00,38.32,38.52,38.16,38.49,527334.0,36.921,37.1137,36.7669,37.0848,527334.0
2021-08-23 11:00:00,38.49,38.62,38.35,38.58,750060.0,37.0848,37.2101,36.9499,37.1715,750060.0
2021-08-23 11:30:00,38.59,38.77,38.54,38.71,463803.0,37.1812,37.3546,37.133,37.2968,463803.0
2021-08-23 12:00:00,38.71,38.93,38.71,38.93,406116.0,37.2968,37.5088,37.2968,37.5088,406116.0
2021-08-23 12:30:00,38.93,39.13,38.91,39.11,611283.0,37.5088,37.7015,37.4895,37.6822,611283.0
2021-08-23 13:00:00,39.11,39.21,39.07,39.19,377509.0,37.6822,37.7785,37.6436,37.7593,377509.0
2021-08-23 13:30:00,39.19,39.29,39.09,39.29,421581.0,37.7593,37.8556,37.6629,37.8556,421581.0
2021-08-23 14:00:00,39.29,39.46,39.26,39.46,610997.0,37.8556,38.0194,37.8267,38.0194,610997.0
2021-08-23 14:30:00,39.45,39.48,39.34,39.45,573955.0,38.0098,38.0387,37.9038,38.0098,573955.0
2021-08-23 15:00:00,39.46,39.53,39.37,39.5,756373.0,38.0194,38.0869,37.9327,38.0579,756373.0
2021-08-23 15:30:00,39.5,39.77,39.46,39.75,3105228.0,38.0579,38.3181,38.0194,38.2988,3105228.0
2021-08-24 09:30:00,40.89,41.98,40.79,41.74,4026018.0,39.3972,40.4474,39.3009,40.2162,4026018.0
2021-08-24 10:00:00,41.74,41.88,41.1,41.51,1933968.0,40.2162,40.3511,39.5995,39.9946,1933968.0
2021-08-24 10:30:00,41.52,42.16,41.49,41.98,1586671.0,40.0042,40.6208,39.9753,40.4474,1586671.0
2021-08-24 11:00:00,41.98,42.14,41.86,41.89,1034451.0,40.4474,40.6016,40.3318,40.3607,1034451.0
2021-08-24 11:30:00,41.89,42.28,41.82,42.16,1205998.0,40.3607,40.7365,40.2933,40.6208,1205998.0
2021-08-24 12:00:00,42.15,42.21,42.05,42.2,825205.0,40.6112,40.669,40.5149,40.6594,825205.0
2021-08-24 12:30:00,42.2,42.39,42.15,42.37,750460.0,40.6594,40.8424,40.6112,40.8232,750460.0
2021-08-24 13:00:00,42.36,42.49,42.23,42.44,859997.0,40.8135,40.9388,40.6883,40.8906,859997.0
2021-08-24 13:30:00,42.44,42.84,42.43,42.72,1425928.0,40.8906,41.276,40.881,41.1604,1425928.0
2021-08-24 14:00:00,42.72,42.75,42.41,42.68,1232921.0,41.1604,41.1893,40.8617,41.1219,1232921.0
2021-08-24 14:30:00,42.69,42.71,42.49,42.64,781592.0,41.1315,41.1508,40.9388,41.0833,781592.0
2021-08-24 15:00:00,42.64,42.7,42.55,42.62,1017594.0,41.0833,41.1411,40.9966,41.064,1017594.0
2021-08-24 15:30:00,42.63,42.8,42.4,42.73,3786816.0,41.0737,41.2375,40.8521,41.17,3786816.0
2021-08-25 09:30:00,42.87,43.03,42.09,43.03,1639310.0,41.3049,41.4591,40.5534,41.4591,1639310.0
2021-08-25 10:00:00,43.04,43.37,42.4,42.56,1183282.0,41.4687,41.7867,40.8521,41.0062,1183282.0
2021-08-25 10:30:00,42.57,42.72,42.55,42.69,637516.0,41.0159,41.1604,40.9966,41.1315,637516.0
2021-08-25 11:00:00,42.69,42.92,42.61,42.89,707824.0,41.1315,41.3531,41.0544,41.3242,707824.0
2021-08-25 11:30:00,42.88,43.08,42.87,43.04,892197.0,41.3146,41.5073,41.3049,41.4687,892197.0
2021-08-25 12:00:00,43.03,43.12,43.01,43.09,431295.0,41.4591,41.5458,41.4398,41.5169,431295.0
2021-08-25 12:30:00,43.09,43.2,43.04,43.12,357735.0,41.5169,41.6229,41.4687,41.5458,357735.0
2021-08-25 13:00:00,43.12,43.23,43.09,43.2,385642.0,41.5458,41.6518,41.5169,41.6229,385642.0
2021-08-25 13:30:00,43.2,43.28,43.05,43.06,492493.0,41.6229,41.6999,41.4783,41.488,492493.0
2021-08-25 14:00:00,43.06,43.11,42.98,43.08,277880.0,41.488,41.5362,41.4109,41.5073,277880.0
2021-08-25 14:30:00,43.07,43.15,42.91,43.14,333232.0,41.4976,41.5747,41.3435,41.5651,333232.0
2021-08-25 15:00:00,43.14,43.23,43.08,43.13,609902.0,41.5651,41.6518,41.5073,41.5554,609902.0
2021-08-25 15:30:00,43.14,43.33,43.12,43.23,1951899.0,41.5651,41.7481,41.5458,41.6518,1951899.0
2021-08-26 09:30:00,43.11,43.96,42.93,43.96,1104231.0,41.5362,42.3551,41.3627,42.3551,1104231.0
2021-08-26 10:00:00,43.96,44.12,43.44,43.7,997528.0,42.3551,42.5093,41.8541,42.1046,997528.0
2021-08-26 10:30:00,43.7,43.84,43.05,43.09,1030903.0,42.1046,42.2395,41.4783,41.5169,1030903.0
2021-08-26 11:00:00,43.09,43.3,42.91,43.28,590143.0,41.5169,41.7192,41.3435,41.6999,590143.0
2021-08-26 11:30:00,43.28,43.4,43.05,43.11,313764.0,41.6999,41.8156,41.4783,41.5362,313764.0
2021-08-26 12:00:00,43.11,43.19,43.02,43.13,234836.0,41.5362,41.6132,41.4494,41.5554,234836.0
2021-08-26 12:30:00,43.14,43.27,43.01,43.07,293326.0,41.5651,41.6903,41.4398,41.4976,293326.0
2021-08-26 13:00:00,43.07,43.1,42.92,43.05,266227.0,41.4976,41.5265,41.3531,41.4783,266227.0
2021-08-26 13:30:00,43.04,43.19,43.0,43.18,176449.0,41.4687,41.6132,41.4302,41.6036,176449.0
2021-08-26 14:00:00,43.19,43.22,43.09,43.13,173083.0,41.6132,41.6421,41.5169,41.5554,173083.0
2021-08-26 14:30:00,43.12,43.13,42.87,42.88,233120.0,41.5458,41.5554,41.3049,41.3146,233120.0
2021-08-26 15:00:00,42.88,42.93,42.65,42.91,492983.0,41.3146,41.3627,41.0929,41.3435,492983.0
2021-08-26 15:30:00,42.91,43.07,42.91,43.02,840643.0,41.3435,41.4976,41.3435,41.4494,840643.0
2021-08-27 09:30:00,43.04,43.43,42.99,43.43,663579.0,41.4687,41.8445,41.4205,41.8445,663579.0
2021-08-27 10:00:00,43.42,43.63,43.26,43.63,575934.0,41.8348,42.0372,41.6807,42.0372,575934.0
2021-08-27 10:30:00,43.64,43.85,43.54,43.84,468808.0,42.0468,42.2491,41.9505,42.2395,468808.0
2021-08-27 11:00:00,43.83,43.93,43.74,43.75,333546.0,42.2299,42.3262,42.1432,42.1528,333546.0
2021-08-27 11:30:00,43.75,43.99,43.72,43.89,400634.0,42.1528,42.384,42.1239,42.2877,400634.0
2021-08-27 12:00:00,43.89,44.04,43.88,43.94,490357.0,42.2877,42.4322,42.278,42.3359,490357.0
2021-08-27 12:30:00,43.94,44.05,43.81,43.81,399445.0,42.3359,42.4418,42.2106,42.2106,399445.0
2021-08-27 13:00:00,43.8,43.83,43.66,43.83,220642.0,42.201,42.2299,42.0661,42.2299,220642.0
2021-08-27 13:30:00,43.83,43.93,43.74,43.88,276660.0,42.2299,42.3262,42.1432,42.278,276660.0
2021-08-27 14:00:00,43.88,43.93,43.69,43.79,260740.0,42.278,42.3262,42.095,42.1913,260740.0
2021-08-27 14:30:00,43.79,43.97,43.78,43.94,222520.0,42.1913,42.3648,42.1817,42.3359,222520.0
2021-08-27 15:00:00,43.94,44.01,43.84,43.86,465461.0,42.3359,42.4033,42.2395,42.2588,465461.0
2021-08-27 15:30:00,43.86,43.93,43.82,43.91,976111.0,42.2588,42.3262,42.2202,42.3069,976111.0
2021-08-30 09:30:00,44.07,44.29,43.29,43.58,936069.0,42.4611,42.6731,41.7096,41.989,936069.0
2021-08-30 10:00:00,43.58,43.69,43.31,43.52,542536.0,41.989,42.095,41.7289,41.9312,542536.0
2021-08-30 10:30:00,43.53,43.79,43.46,43.76,318214.0,41.9408,42.1913,41.8734,42.1624,318214.0
2021-08-30 11:00:00,43.75,43.8,43.55,43.59,226826.0,42.1528,42.201,41.9601,41.9986,226826.0
2021-08-30 11:30:00,43.6,43.67,43.47,43.54,220747.0,42.0083,42.0757,41.883,41.9505,220747.0
2021-08-30 12:00:00,43.55,43.58,43.43,43.48,202708.0,41.9601,41.989,41.8445,41.8926,202708.0
2021-08-30 12:30:00,43.48,43.53,43.43,43.5,142845.0,41.8926,41.9408,41.8445,41.9119,142845.0
2021-08-30 13:00:00,43.49,43.51,43.36,43.41,148396.0,41.9023,41.9216,41.777,41.8252,148396.0
2021-08-30 13:30:00,43.4,43.51,43.38,43.47,136215.0,41.8156,41.9216,41.7963,41.883,136215.0
2021-08-30 14:00:00,43.47,43.51,43.4,43.45,156370.0,41.883,41.9216,41.8156,41.8637,156370.0
2021-08-30 14:30:00,43.44,43.64,43.42,43.63,217487.0,41.8541,42.0468,41.8348,42.0372,217487.0
2021-08-30 15:00:00,43.63,43.66,43.49,43.51,270074.0,42.0372,42.0661,41.9023,41.9216,270074.0
2021-08-30 15:30:00,43.51,43.58,43.41,43.43,937064.0,41.9216,41.989,41.8252,41.8445,937064.0
2021-08-31 09:30:00,43.65,44.46,43.47,43.76,1123744.0,42.0564,42.8369,41.883,42.1624,1123744.0
2021-08-31 10:00:00,43.75,44.16,43.6,43.82,636268.0,42.1528,42.5478,42.0083,42.2202,636268.0
2021-08-31 10:30:00,43.8,43.96,43.67,43.84,515534.0,42.201,42.3551,42.0757,42.2395,515534.0
2021-08-31 11:00:00,43.83,44.14,43.79,44.13,288720.0,42.2299,42.5286,42.1913,42.5189,288720.0
2021-08-31 11:30:00,44.13,44.22,44.04,44.19,290007.0,42.5189,42.6056,42.4322,42.5767,290007.0
2021-08-31 12:00:00,44.18,44.43,44.18,44.4,315920.0,42.5671,42.808,42.5671,42.7791,315920.0
2021-08-31 12:30:00,44.41,44.62,44.39,44.62,443467.0,42.7887,42.991,42.7694,42.991,443467.0
2021-08-31 13:00:00,44.61,44.66,44.54,44.61,480744.0,42.9814,43.0296,42.9139,42.9814,480744.0
2021-08-31 13:30:00,44.62,44.79,44.6,44.61,565339.0,42.991,43.1548,42.9718,42.9814,565339.0
2021-08-31 14:00:00,44.61,44.62,44.36,44.39,264877.0,42.9814,42.991,42.7405,42.7694,264877.0
2021-08-31 14:30:00,44.4,44.46,44.33,44.4,221563.0,42.7791,42.8369,42.7116,42.7791,221563.0
2021-08-31 15:00:00,44.4,44.46,44.33,44.45,436722.0,42.7791,42.8369,42.7116,42.8272,436722.0
2021-08-31 15:30:00,44.45,44.81,44.38,44.6,2156927.0,42.8272,43.1741,42.7598,42.9718,2156927.0
2021-09-01 09:30:00,45.13,45.36,44.41,44.8,1243103.0,43.4824,43.704,42.7887,43.1645,1243103.0
2021-09-01 10:00:00,44.8,45.06,44.62,45.06,434144.0,43.1645,43.415,42.991,43.415,434144.0
2021-09-01 10:30:00,45.08,45.18,44.81,44.84,373353.0,43.4342,43.5306,43.1741,43.203,373353.0
2021-09-01 11:00:00,44.84,45.05,44.7,44.79,458704.0,43.203,43.4053,43.0681,43.1548,458704.0
2021-09-01 11:30:00,44.8,44.83,44.5,44.54,365041.0,43.1645,43.1934,42.8754,42.9139,365041.0
2021-09-01 12:00:00,44.54,44.69,44.49,44.66,324881.0,42.9139,43.0585,42.8658,43.0296,324881.0
2021-09-01 12:30:00,44.66,44.66,44.45,44.53,265650.0,43.0296,43.0296,42.8272,42.9043,265650.0
2021-09-01 13:00:00,44.53,44.63,44.47,44.48,192401.0,42.9043,43.0007,42.8465,42.8561,192401.0
2021-09-01 13:30:00,44.48,44.48,44.38,44.44,310226.0,42.8561,42.8561,42.7598,42.8176,310226.0
2021-09-01 14:00:00,44.45,44.46,44.33,44.4,203469.0,42.8272,42.8369,42.7116,42.7791,203469.0
2021-09-01 14:30:00,44.4,44.42,44.3,44.42,161946.0,42.7791,42.7983,42.6827,42.7983,161946.0
2021-09-01 15:00:00,44.41,44.42,44.09,44.15,444263.0,42.7887,42.7983,42.4804,42.5382,444263.0
2021-09-01 15:30:00,44.16,44.27,44.09,44.11,959050.0,42.5478,42.6538,42.4804,42.4996,959050.0
2021-09-02 09:30:00,44.2,44.35,43.81,44.08,586665.0,42.5864,42.7309,42.2106,42.4707,586665.0
2021-09-02 10:00:00,44.08,44.27,43.82,44.19,398349.0,42.4707,42.6538,42.2202,42.5767,398349.0
2021-09-02 10:30:00,44.19,44.5,44.19,44.39,316458.0,42.5767,42.8754,42.5767,42.7694,316458.0
2021-09-02 11:00:00,44.38,44.75,44.38,44.53,371342.0,42.7598,43.1163,42.7598,42.9043,371342.0
2021-09-02 11:30:00,44.52,44.66,44.41,44.6,225578.0,42.8947,43.0296,42.7887,42.9718,225578.0
2021-09-02 12:00:00,44.61,44.68,44.5,44.61,179495.0,42.9814,43.0488,42.8754,42.9814,179495.0
2021-09-02 12:30:00,44.61,44.63,44.48,44.61,136594.0,42.9814,43.0007,42.8561,42.9814,136594.0
2021-09-02 13:00:00,44.59,44.61,44.41,44.44,165516.0,42.9621,42.9814,42.7887,42.8176,165516.0
2021-09-02 13:30:00,44.45,44.48,44.28,44.34,189100.0,42.8272,42.8561,42.6634,42.7213,189100.0
2021-09-02 14:00:00,44.34,44.38,44.08,44.11,249292.0,42.7213,42.7598,42.4707,42.4996,249292.0
2021-09-02 14:30:00,44.12,44.2,44.09,44.16,291267.0,42.5093,42.5864,42.4804,42.5478,291267.0
2021-09-02 15:00:00,44.17,44.2,43.96,43.98,302179.0,42.5575,42.5864,42.3551,42.3744,302179.0
2021-09-02 15:30:00,43.98,44.02,43.79,44.02,814746.0,42.3744,42.4129,42.1913,42.4129,814746.0
2021-09-03 09:30:00,43.87,43.96,43.4,43.87,577788.0,42.2684,42.3551,41.8156,42.2684,577788.0
2021-09-03 10:00:00,43.84,44.01,43.54,43.66,286718.0,42.2395,42.4033,41.9505,42.0661,286718.0
2021-09-03 10:30:00,43.7,43.7,43.48,43.55,252280.0,42.1046,42.1046,41.8926,41.9601,252280.0
2021-09-03 11:00:00,43.56,43.56,43.15,43.23,444693.0,41.9697,41.9697,41.5747,41.6518,444693.0
2021-09-03 11:30:00,43.22,43.24,42.98,43.01,333256.0,41.6421,41.6614,41.4109,41.4398,333256.0
2021-09-03 12:00:00,43.01,43.08,42.86,42.94,357430.0,41.4398,41.5073,41.2953,41.3724,357430.0
2021-09-03 12:30:00,42.93,43.02,42.85,42.97,412866.0,41.3627,41.4494,41.2856,41.4013,412866.0
2021-09-03 13:00:00,42.97,43.15,42.94,43.07,242801.0,41.4013,41.5747,41.3724,41.4976,242801.0
2021-09-03 13:30:00,43.08,43.18,43.02,43.17,108820.0,41.5073,41.6036,41.4494,41.594,108820.0
2021-09-03 14:00:00,43.18,43.24,43.09,43.18,142925.0,41.6036,41.6614,41.5169,41.6036,142925.0
2021-09-03 14:30:00,43.18,43.18,43.08,43.1,204074.0,41.6036,41.6036,41.5073,41.5265,204074.0
2021-09-03 15:00:00,43.1,43.22,43.09,43.13,244972.0,41.5265,41.6421,41.5169,41.5554,244972.0
2021-09-03 15:30:00,43.14,43.19,43.05,43.15,789447.0,41.5651,41.6132,41.4783,41.5747,789447.0
2021-09-07 09:30:00,43.45,44.28,42.97,43.73,953896.0,41.8637,42.6634,41.4013,42.1335,953896.0
2021-09-07 10:00:00,43.74,44.05,43.67,43.69,382885.0,42.1432,42.4418,42.0757,42.095,382885.0
2021-09-07 10:30:00,43.7,43.73,43.52,43.64,313736.0,42.1046,42.1335,41.9312,42.0468,313736.0
2021-09-07 11:00:00,43.64,43.71,43.44,43.65,210454.0,42.0468,42.1143,41.8541,42.0564,210454.0
2021-09-07 11:30:00,43.65,43.87,43.63,43.87,218624.0,42.0564,42.2684,42.0372,42.2684,218624.0
2021-09-07 12:00:00,43.86,44.08,43.85,44.02,348648.0,42.2588,42.4707,42.2491,42.4129,348648.0
2021-09-07 12:30:00,44.02,44.34,44.01,44.32,372198.0,42.4129,42.7213,42.4033,42.702,372198.0
2021-09-07 13:00:00,44.31,44.49,44.27,44.43,344130.0,42.6923,42.8658,42.6538,42.808,344130.0
2021-09-07 13:30:00,44.43,44.55,44.39,44.45,300102.0,42.808,42.9236,42.7694,42.8272,300102.0
2021-09-07 14:00:00,44.45,44.69,44.4,44.68,457917.0,42.8272,43.0585,42.7791,43.0488,457917.0
2021-09-07 14:30:00,44.68,44.95,44.61,44.88,589813.0,43.0488,43.309,42.9814,43.2415,589813.0
2021-09-07 15:00:00,44.88,44.95,44.73,44.85,318202.0,43.2415,43.309,43.097,43.2126,318202.0
2021-09-07 15:30:00,44.86,45.18,44.85,44.92,1308148.0,43.2223,43.5306,43.2126,43.2801,1308148.0
2021-09-08 09:30:00,44.84,45.52,44.68,45.09,994025.0,43.203,43.8582,43.0488,43.4439,994025.0
2021-09-08 10:00:00,45.07,45.2,44.66,44.68,446321.0,43.4246,43.5499,43.0296,43.0488,446321.0
2021-09-08 10:30:00,44.7,44.82,44.15,44.19,522189.0,43.0681,43.1837,42.5382,42.5767,522189.0
2021-09-08 11:00:00,44.18,44.31,43.74,43.75,740348.0,42.5671,42.6923,42.1432,42.1528,740348.0
2021-09-08 11:30:00,43.76,43.89,43.47,43.69,749816.0,42.1624,42.2877,41.883,42.095,749816.0
2021-09-08 12:00:00,43.7,43.92,43.64,43.88,321919.0,42.1046,42.3166,42.0468,42.278,321919.0
2021-09-08 12:30:00,43.88,43.95,43.72,43.78,184905.0,42.278,42.3455,42.1239,42.1817,184905.0
2021-09-08 13:00:00,43.78,43.9,43.72,43.83,200970.0,42.1817,42.2973,42.1239,42.2299,200970.0
2021-09-08 13:30:00,43.83,43.88,43.69,43.85,155258.0,42.2299,42.278,42.095,42.2491,155258.0
2021-09-08 14:00:00,43.84,44.01,43.84,43.94,207293.0,42.2395,42.4033,42.2395,42.3359,207293.0
2021-09-08 14:30:00,43.94,44.03,43.9,43.97,210471.0,42.3359,42.4226,42.2973,42.3648,210471.0
2021-09-08 15:00:00,43.97,44.16,43.97,44.08,273854.0,42.3648,42.5478,42.3648,42.4707,273854.0
2021-09-08 15:30:00,44.07,44.09,43.8,43.94,573620.0,42.4611,42.4804,42.201,42.3359,573620.0
2021-09-09 09:30:00,43.89,44.52,43.51,44.09,881171.0,42.2877,42.8947,41.9216,42.4804,881171.0
2021-09-09 10:00:00,44.09,44.35,44.0,44.3,400685.0,42.4804,42.7309,42.3937,42.6827,400685.0
2021-09-09 10:30:00,44.29,44.4,44.15,44.22,302289.0,42.6731,42.7791,42.5382,42.6056,302289.0
2021-09-09 11:00:00,44.23,44.48,44.21,44.23,195121.0,42.6153,42.8561,42.596,42.6153,195121.0
2021-09-09 11:30:00,44.24,44.33,44.1,44.22,175251.0,42.6249,42.7116,42.49,42.6056,175251.0
2021-09-09 12:00:00,44.22,44.33,44.11,44.26,161219.0,42.6056,42.7116,42.4996,42.6442,161219.0
2021-09-09 12:30:00,44.27,44.29,44.15,44.17,157689.0,42.6538,42.6731,42.5382,42.5575,157689.0
2021-09-09 13:00:00,44.19,44.23,43.8,43.91,188502.0,42.5767,42.6153,42.201,42.3069,188502.0
2021-09-09 13:30:00,43.9,43.95,43.75,43.91,149455.0,42.2973,42.3455,42.1528,42.3069,149455.0
2021-09-09 14:00:00,43.91,43.94,43.73,43.83,143441.0,42.3069,42.3359,42.1335,42.2299,143441.0
2021-09-09 14:30:00,43.83,43.84,43.71,43.73,151475.0,42.2299,42.2395,42.1143,42.1335,151475.0
2021-09-09 15:00:00,43.72,43.83,43.63,43.77,137910.0,42.1239,42.2299,42.0372,42.1721,137910.0
2021-09-09 15:30:00,43.78,43.93,43.66,43.67,537427.0,42.1817,42.3262,42.0661,42.0757,537427.0
2021-09-10 09:30:00,43.85,44.0,43.07,43.23,631594.0,42.2491,42.3937,41.4976,41.6518,631594.0
2021-09-10 10:00:00,43.24,43.26,42.62,42.71,483347.0,41.6614,41.6807,41.064,41.1508,483347.0
2021-09-10 10:30:00,42.71,42.83,42.41,42.54,615104.0,41.1508,41.2664,40.8617,40.987,615104.0
2021-09-10 11:00:00,42.54,42.57,42.22,42.5,509005.0,40.987,41.0159,40.6786,40.9484,509005.0
2021-09-10 11:30:00,42.5,42.61,42.44,42.59,296917.0,40.9484,41.0544,40.8906,41.0351,296917.0
2021-09-10 12:00:00,42.59,42.64,42.5,42.55,252710.0,41.0351,41.0833,40.9484,40.9966,252710.0
2021-09-10 12:30:00,42.55,42.57,42.27,42.29,389966.0,40.9966,41.0159,40.7268,40.7461,389966.0
2021-09-10 13:00:00,42.29,42.36,42.19,42.23,207060.0,40.7461,40.8135,40.6497,40.6883,207060.0
2021-09-10 13:30:00,42.23,42.42,42.2,42.42,186890.0,40.6883,40.8713,40.6594,40.8713,186890.0
2021-09-10 14:00:00,42.42,42.44,42.29,42.3,209358.0,40.8713,40.8906,40.7461,40.7557,209358.0
2021-09-10 14:30:00,42.3,42.32,42.2,42.29,176348.0,40.7557,40.775,40.6594,40.7461,176348.0
2021-09-10 15:00:00,42.29,42.3,42.06,42.07,306199.0,40.7461,40.7557,40.5245,40.5341,306199.0
2021-09-10 15:30:00,42.07,42.07,41.84,41.85,1164198.0,40.5341,40.5341,40.3125,40.3222,1164198.0
2021-09-13 09:30:00,42.02,42.71,41.75,42.43,817202.0,40.4859,41.1508,40.2258,40.881,817202.0
2021-09-13 10:00:00,42.41,42.76,41.73,42.73,589689.0,40.8617,41.1989,40.2065,41.17,589689.0
2021-09-13 10:30:00,42.71,43.12,42.66,43.01,556633.0,41.1508,41.5458,41.1026,41.4398,556633.0
2021-09-13 11:00:00,43.04,43.06,42.53,42.87,425153.0,41.4687,41.488,40.9773,41.3049,425153.0
2021-09-13 11:30:00,42.88,43.02,42.78,42.94,245084.0,41.3146,41.4494,41.2182,41.3724,245084.0
2021-09-13 12:00:00,42.94,43.04,42.82,42.93,214856.0,41.3724,41.4687,41.2567,41.3627,214856.0
2021-09-13 12:30:00,42.95,43.0,42.76,42.91,145000.0,41.382,41.4302,41.1989,41.3435,145000.0
2021-09-13 13:00:00,42.91,42.94,42.56,42.58,170333.0,41.3435,41.3724,41.0062,41.0255,170333.0
2021-09-13 13:30:00,42.59,42.7,42.57,42.63,141661.0,41.0351,41.1411,41.0159,41.0737,141661.0
2021-09-13 14:00:00,42.62,42.76,42.49,42.57,166845.0,41.064,41.1989,40.9388,41.0159,166845.0
2021-09-13 14:30:00,42.57,42.92,42.55,42.91,188489.0,41.0159,41.3531,40.9966,41.3435,188489.0
2021-09-13 15:00:00,42.91,42.93,42.68,42.87,595109.0,41.3435,41.3627,41.1219,41.3049,595109.0
2021-09-13 15:30:00,42.87,42.91,42.7,42.88,569165.0,41.3049,41.3435,41.1411,41.3146,569165.0
2021-09-14 09:30:00,39.3,39.81,38.84,38.95,7901737.0,37.8652,38.3566,37.422,37.528,7901737.0
2021-09-14 10:00:00,38.97,38.98,38.21,38.27,3569960.0,37.5473,37.5569,36.815,36.8729,3569960.0
2021-09-14 10:30:00,38.26,38.27,37.26,37.34,4566214.0,36.8632,36.8729,35.8997,35.9768,4566214.0
2021-09-14 11:00:00,37.33,37.7,37.12,37.38,3575375.0,35.9672,36.3237,35.7648,36.0153,3575375.0
2021-09-14 11:30:00,37.38,37.83,37.21,37.69,3134499.0,36.0153,36.4489,35.8516,36.314,3134499.0
2021-09-14 12:00:00,37.69,37.73,37.0,37.02,3392706.0,36.314,36.3526,35.6492,35.6685,3392706.0
2021-09-14 12:30:00,37.02,37.75,36.93,37.75,3905736.0,35.6685,36.3718,35.5818,36.3718,3905736.0
2021-09-14 13:00:00,37.74,38.32,37.6,38.28,2739850.0,36.3622,36.921,36.2273,36.8825,2739850.0
2021-09-14 13:30:00,38.28,38.75,38.07,38.66,2302686.0,36.8825,37.3353,36.6802,37.2486,2302686.0
2021-09-14 14:00:00,38.66,38.69,38.2,38.23,1114871.0,37.2486,37.2775,36.8054,36.8343,1114871.0
2021-09-14 14:30:00,38.23,38.56,38.03,38.48,2037213.0,36.8343,37.1523,36.6416,37.0752,2037213.0
2021-09-14 15:00:00,38.48,38.59,38.35,38.36,1461944.0,37.0752,37.1812,36.9499,36.9596,1461944.0
2021-09-14 15:30:00,38.36,38.72,38.3,38.71,4031618.0,36.9596,37.3064,36.9018,37.2968,4031618.0
2021-09-15 09:30:00,36.55,37.96,36.15,37.5,7274833.0,35.2156,36.5742,34.8302,36.131,7274833.0
2021-09-15 10:00:00,37.49,37.85,37.21,37.65,3117069.0,36.1213,36.4682,35.8516,36.2755,3117069.0
2021-09-15 10:30:00,37.66,37.83,37.18,37.62,2222175.0,36.2851,36.4489,35.8226,36.2466,2222175.0
2021-09-15 11:00:00,37.63,37.63,37.01,37.32,1615823.0,36.2562,36.2562,35.6589,35.9575,1615823.0
2021-09-15 11:30:00,37.32,37.55,37.2,37.24,1022947.0,35.9575,36.1791,35.8419,35.8805,1022947.0
2021-09-15 12:00:00,37.23,37.31,37.1,37.15,945626.0,35.8708,35.9479,35.7456,35.7937,945626.0
2021-09-15 12:30:00,37.15,37.47,37.14,37.41,851013.0,35.7937,36.1021,35.7841,36.0442,851013.0
2021-09-15 13:00:00,37.41,37.82,37.34,37.73,1132069.0,36.0442,36.4393,35.9768,36.3526,1132069.0
2021-09-15 13:30:00,37.73,37.74,37.52,37.52,1012592.0,36.3526,36.3622,36.1502,36.1502,1012592.0
2021-09-15 14:00:00,37.51,37.79,37.39,37.74,1318520.0,36.1406,36.4104,36.025,36.3622,1318520.0
2021-09-15 14:30:00,37.75,37.9,37.54,37.63,837934.0,36.3718,36.5164,36.1695,36.2562,837934.0
2021-09-15 15:00:00,37.63,38.07,37.6,38.0,1738360.0,36.2562,36.6802,36.2273,36.6127,1738360.0
2021-09-15 15:30:00,38.0,38.28,37.89,38.04,3138890.0,36.6127,36.8825,36.5067,36.6512,3138890.0
2021-09-16 09:30:00,37.09,37.25,36.45,36.62,3808475.0,35.7359,35.8901,35.1193,35.2831,3808475.0
2021-09-16 10:00:00,36.62,37.15,36.59,37.1,2033853.0,35.2831,35.7937,35.2542,35.7456,2033853.0
2021-09-16 10:30:00,37.1,37.3,36.71,36.8,1648819.0,35.7456,35.9383,35.3698,35.4565,1648819.0
2021-09-16 11:00:00,36.8,37.17,36.74,37.11,1310165.0,35.4565,35.813,35.3987,35.7552,1310165.0
2021-09-16 11:30:00,37.1,37.1,36.71,36.84,724369.0,35.7456,35.7456,35.3698,35.4951,724369.0
2021-09-16 12:00:00,36.84,36.93,36.71,36.93,996099.0,35.4951,35.5818,35.3698,35.5818,996099.0
2021-09-16 12:30:00,36.93,37.57,36.87,37.5,1824086.0,35.5818,36.1984,35.524,36.131,1824086.0
2021-09-16 13:00:00,37.48,37.49,37.19,37.2,1228997.0,36.1117,36.1213,35.8323,35.8419,1228997.0
2021-09-16 13:30:00,37.2,37.42,37.08,37.37,707326.0,35.8419,36.0539,35.7263,36.0057,707326.0
2021-09-16 14:00:00,37.38,37.66,37.32,37.64,923873.0,36.0153,36.2851,35.9575,36.2659,923873.0
2021-09-16 14:30:00,37.64,37.78,37.64,37.75,856472.0,36.2659,36.4007,36.2659,36.3718,856472.0
2021-09-16 15:00:00,37.75,37.79,37.41,37.41,1046377.0,36.3718,36.4104,36.0442,36.0442,1046377.0
2021-09-16 15:30:00,37.42,37.63,37.31,37.52,2312291.0,36.0539,36.2562,35.9479,36.1502,2312291.0
2021-09-17 09:30:00,37.44,38.14,37.44,37.75,2426235.0,36.0732,36.7476,36.0732,36.3718,2426235.0
2021-09-17 10:00:00,37.78,38.05,37.74,37.87,1118637.0,36.4007,36.6609,36.3622,36.4875,1118637.0
2021-09-17 10:30:00,37.86,37.86,37.48,37.58,909661.0,36.4778,36.4778,36.1117,36.208,909661.0
2021-09-17 11:00:00,37.58,37.91,37.48,37.8,1020768.0,36.208,36.526,36.1117,36.42,1020768.0
2021-09-17 11:30:00,37.8,37.91,37.61,37.88,579901.0,36.42,36.526,36.2369,36.4971,579901.0
2021-09-17 12:00:00,37.88,38.17,37.85,38.07,639590.0,36.4971,36.7765,36.4682,36.6802,639590.0
2021-09-17 12:30:00,38.06,38.19,37.98,38.05,494466.0,36.6705,36.7958,36.5934,36.6609,494466.0
2021-09-17 13:00:00,38.05,38.08,37.91,38.02,385664.0,36.6609,36.6898,36.526,36.632,385664.0
2021-09-17 13:30:00,38.02,38.1,37.8,37.87,359502.0,36.632,36.7091,36.42,36.4875,359502.0
2021-09-17 14:00:00,37.86,38.03,37.8,37.84,1506341.0,36.4778,36.6416,36.42,36.4586,1506341.0
2021-09-17 14:30:00,37.83,38.04,37.81,38.01,607276.0,36.4489,36.6512,36.4296,36.6223,607276.0
2021-09-17 15:00:00,38.02,38.27,37.97,38.19,805956.0,36.632,36.8729,36.5838,36.7958,805956.0
2021-09-17 15:30:00,38.2,38.27,38.01,38.17,2217598.0,36.8054,36.8729,36.6223,36.7765,2217598.0
2021-09-20 09:30:00,36.9,37.61,36.71,37.33,1953436.0,35.5529,36.2369,35.3698,35.9672,1953436.0
2021-09-20 10:00:00,37.33,37.92,37.33,37.43,1168495.0,35.9672,36.5356,35.9672,36.0635,1168495.0
2021-09-20 10:30:00,37.42,38.11,37.38,38.09,1266737.0,36.0539,36.7187,36.0153,36.6994,1266737.0
2021-09-20 11:00:00,38.09,38.26,37.39,37.55,872673.0,36.6994,36.8632,36.025,36.1791,872673.0
2021-09-20 11:30:00,37.55,37.61,37.37,37.54,433690.0,36.1791,36.2369,36.0057,36.1695,433690.0
2021-09-20 12:00:00,37.54,37.58,36.92,36.99,1012537.0,36.1695,36.208,35.5721,35.6396,1012537.0
2021-09-20 12:30:00,36.97,37.3,36.84,37.2,1076430.0,35.6203,35.9383,35.4951,35.8419,1076430.0
2021-09-20 13:00:00,37.2,37.48,37.16,37.46,628364.0,35.8419,36.1117,35.8034,36.0924,628364.0
2021-09-20 13:30:00,37.46,37.52,37.3,37.44,395006.0,36.0924,36.1502,35.9383,36.0732,395006.0
2021-09-20 14:00:00,37.44,37.47,36.92,36.97,404974.0,36.0732,36.1021,35.5721,35.6203,404974.0
2021-09-20 14:30:00,36.97,37.22,36.9,37.12,921557.0,35.6203,35.8612,35.5529,35.7648,921557.0
2021-09-20 15:00:00,37.11,37.3,37.03,37.29,719969.0,35.7552,35.9383,35.6781,35.9286,719969.0
2021-09-20 15:30:00,37.3,37.81,37.25,37.69,1432447.0,35.9383,36.4296,35.8901,36.314,1432447.0
2021-09-21 09:30:00,37.92,38.34,37.08,37.23,1128736.0,36.5356,36.9403,35.7263,35.8708,1128736.0
2021-09-21 10:00:00,37.21,37.21,36.69,36.86,863343.0,35.8516,35.8516,35.3505,35.5143,863343.0
2021-09-21 10:30:00,36.87,37.0,36.47,36.56,927255.0,35.524,35.6492,35.1386,35.2253,927255.0
2021-09-21 11:00:00,36.56,36.82,36.42,36.47,905078.0,35.2253,35.4758,35.0904,35.1386,905078.0
2021-09-21 11:30:00,36.48,36.72,36.48,36.65,962591.0,35.1482,35.3794,35.1482,35.312,962591.0
2021-09-21 12:00:00,36.66,36.82,36.55,36.61,787544.0,35.3216,35.4758,35.2156,35.2735,787544.0
2021-09-21 12:30:00,36.61,36.69,36.38,36.48,1005175.0,35.2735,35.3505,35.0519,35.1482,1005175.0
2021-09-21 13:00:00,36.47,36.51,36.22,36.3,855117.0,35.1386,35.1771,34.8977,34.9748,855117.0
2021-09-21 13:30:00,36.3,36.32,36.06,36.13,868204.0,34.9748,34.994,34.7435,34.811,868204.0
2021-09-21 14:00:00,36.12,36.2,35.83,35.9,1080006.0,34.8013,34.8784,34.5219,34.5894,1080006.0
2021-09-21 14:30:00,35.9,36.1,35.85,35.91,837723.0,34.5894,34.7821,34.5412,34.599,837723.0
2021-09-21 15:00:00,35.91,36.02,35.77,35.91,1006569.0,34.599,34.705,34.4641,34.599,1006569.0
2021-09-21 15:30:00,35.91,36.03,35.59,35.59,2190942.0,34.599,34.7146,34.2907,34.2907,2190942.0
2021-09-22 09:30:00,35.84,36.75,35.84,36.66,1636258.0,34.5316,35.4083,34.5316,35.3216,1636258.0
2021-09-22 10:00:00,36.68,36.88,36.55,36.57,870944.0,35.3409,35.5336,35.2156,35.2349,870944.0
2021-09-22 10:30:00,36.57,36.69,36.42,36.49,641631.0,35.2349,35.3505,35.0904,35.1578,641631.0
2021-09-22 11:00:00,36.48,36.55,36.29,36.34,654464.0,35.1482,35.2156,34.9651,35.0133,654464.0
2021-09-22 11:30:00,36.33,36.54,36.28,36.5,640212.0,35.0037,35.206,34.9555,35.1675,640212.0
2021-09-22 12:00:00,36.5,36.65,36.42,36.49,360503.0,35.1675,35.312,35.0904,35.1578,360503.0
2021-09-22 12:30:00,36.48,36.55,36.46,36.47,219437.0,35.1482,35.2156,35.1289,35.1386,219437.0
2021-09-22 13:00:00,36.47,36.55,36.34,36.49,533551.0,35.1386,35.2156,35.0133,35.1578,533551.0
2021-09-22 13:30:00,36.5,36.55,36.39,36.43,571210.0,35.1675,35.2156,35.0615,35.1,571210.0
2021-09-22 14:00:00,36.43,36.55,36.32,36.52,1316970.0,35.1,35.2156,34.994,35.1867,1316970.0
2021-09-22 14:30:00,36.53,36.64,36.16,36.23,828551.0,35.1964,35.3024,34.8399,34.9073,828551.0
2021-09-22 15:00:00,36.23,36.3,36.09,36.29,961283.0,34.9073,34.9748,34.7724,34.9651,961283.0
2021-09-22 15:30:00,36.29,36.44,36.1,36.13,1325615.0,34.9651,35.1097,34.7821,34.811,1325615.0
2021-09-23 09:30:00,36.58,37.26,36.32,37.25,1441781.0,35.2446,35.8997,34.994,35.8901,1441781.0
2021-09-23 10:00:00,37.26,37.37,37.22,37.28,874137.0,35.8997,36.0057,35.8612,35.919,874137.0
2021-09-23 10:30:00,37.29,37.5,37.28,37.44,626028.0,35.9286,36.131,35.919,36.0732,626028.0
2021-09-23 11:00:00,37.44,37.71,37.27,37.52,784050.0,36.0732,36.3333,35.9094,36.1502,784050.0
2021-09-23 11:30:00,37.51,37.73,37.46,37.59,950792.0,36.1406,36.3526,36.0924,36.2177,950792.0
2021-09-23 12:00:00,37.6,37.67,37.55,37.63,403488.0,36.2273,36.2948,36.1791,36.2562,403488.0
2021-09-23 12:30:00,37.64,37.69,37.53,37.6,428016.0,36.2659,36.314,36.1599,36.2273,428016.0
2021-09-23 13:00:00,37.61,37.62,37.48,37.58,439783.0,36.2369,36.2466,36.1117,36.208,439783.0
2021-09-23 13:30:00,37.57,37.73,37.56,37.63,346305.0,36.1984,36.3526,36.1888,36.2562,346305.0
2021-09-23 14:00:00,37.63,37.7,37.5,37.66,373410.0,36.2562,36.3237,36.131,36.2851,373410.0
2021-09-23 14:30:00,37.66,37.67,37.35,37.4,409175.0,36.2851,36.2948,35.9864,36.0346,409175.0
2021-09-23 15:00:00,37.41,37.46,37.32,37.41,419237.0,36.0442,36.0924,35.9575,36.0442,419237.0
2021-09-23 15:30:00,37.41,37.51,37.28,37.28,1120974.0,36.0442,36.1406,35.919,35.919,1120974.0
2021-09-24 09:30:00,37.3,38.14,37.19,37.49,1689661.0,35.9383,36.7476,35.8323,36.1213,1689661.0
2021-09-24 10:00:00,37.5,37.73,37.38,37.58,922592.0,36.131,36.3526,36.0153,36.208,922592.0
2021-09-24 10:30:00,37.6,37.71,37.46,37.48,928611.0,36.2273,36.3333,36.0924,36.1117,928611.0
2021-09-24 11:00:00,37.48,37.51,37.0,37.08,542354.0,36.1117,36.1406,35.6492,35.7263,542354.0
2021-09-24 11:30:00,37.09,37.23,37.02,37.18,645865.0,35.7359,35.8708,35.6685,35.8226,645865.0
2021-09-24 12:00:00,37.19,37.4,37.07,37.37,337095.0,35.8323,36.0346,35.7167,36.0057,337095.0
2021-09-24 12:30:00,37.37,37.37,37.01,37.01,376599.0,36.0057,36.0057,35.6589,35.6589,376599.0
2021-09-24 13:00:00,37.02,37.02,36.75,36.84,723450.0,35.6685,35.6685,35.4083,35.4951,723450.0
2021-09-24 13:30:00,36.85,36.99,36.81,36.84,366114.0,35.5047,35.6396,35.4662,35.4951,366114.0
2021-09-24 14:00:00,36.84,36.86,36.6,36.76,991150.0,35.4951,35.5143,35.2638,35.418,991150.0
2021-09-24 14:30:00,36.75,37.09,36.71,37.06,738614.0,35.4083,35.7359,35.3698,35.707,738614.0
2021-09-24 15:00:00,37.06,37.1,36.84,36.89,398776.0,35.707,35.7456,35.4951,35.5432,398776.0
2021-09-24 15:30:00,36.89,36.98,36.81,36.91,1460632.0,35.5432,35.6299,35.4662,35.5625,1460632.0
2021-09-27 09:30:00,36.9,37.9,36.86,37.86,1765274.0,35.5529,36.5164,35.5143,36.4778,1765274.0
2021-09-27 10:00:00,37.86,38.34,37.85,38.22,1541964.0,36.4778,36.9403,36.4682,36.8247,1541964.0
2021-09-27 10:30:00,38.22,38.25,37.99,38.22,912812.0,36.8247,36.8536,36.6031,36.8247,912812.0
2021-09-27 11:00:00,38.22,38.27,38.07,38.2,550280.0,36.8247,36.8729,36.6802,36.8054,550280.0
2021-09-27 11:30:00,38.2,38.58,38.2,38.48,709249.0,36.8054,37.1715,36.8054,37.0752,709249.0
2021-09-27 12:00:00,38.49,38.49,38.17,38.21,564984.0,37.0848,37.0848,36.7765,36.815,564984.0
2021-09-27 12:30:00,38.2,38.34,38.14,38.17,296568.0,36.8054,36.9403,36.7476,36.7765,296568.0
2021-09-27 13:00:00,38.17,38.18,37.93,37.94,235517.0,36.7765,36.7861,36.5453,36.5549,235517.0
2021-09-27 13:30:00,37.94,38.12,37.87,38.06,347082.0,36.5549,36.7283,36.4875,36.6705,347082.0
2021-09-27 14:00:00,38.07,38.1,37.92,37.95,281530.0,36.6802,36.7091,36.5356,36.5645,281530.0
2021-09-27 14:30:00,37.95,38.01,37.84,37.99,398405.0,36.5645,36.6223,36.4586,36.6031,398405.0
2021-09-27 15:00:00,38.0,38.14,37.9,37.93,307078.0,36.6127,36.7476,36.5164,36.5453,307078.0
2021-09-27 15:30:00,37.94,37.99,37.82,37.91,864558.0,36.5549,36.6031,36.4393,36.526,864558.0
2021-09-28 09:30:00,37.9,38.52,37.41,37.58,1053729.0,36.5164,37.1137,36.0442,36.208,1053729.0
2021-09-28 10:00:00,37.57,37.84,37.34,37.69,418709.0,36.1984,36.4586,35.9768,36.314,418709.0
2021-09-28 10:30:00,37.7,37.98,37.58,37.76,394457.0,36.3237,36.5934,36.208,36.3815,394457.0
2021-09-28 11:00:00,37.77,37.85,37.61,37.71,295003.0,36.3911,36.4682,36.2369,36.3333,295003.0
2021-09-28 11:30:00,37.7,37.73,37.59,37.67,201683.0,36.3237,36.3526,36.2177,36.2948,201683.0
2021-09-28 12:00:00,37.68,37.74,37.59,37.68,166017.0,36.3044,36.3622,36.2177,36.3044,166017.0
2021-09-28 12:30:00,37.68,37.68,37.39,37.43,227162.0,36.3044,36.3044,36.025,36.0635,227162.0
2021-09-28 13:00:00,37.42,37.61,37.38,37.53,174897.0,36.0539,36.2369,36.0153,36.1599,174897.0
2021-09-28 13:30:00,37.53,37.53,37.33,37.4,340359.0,36.1599,36.1599,35.9672,36.0346,340359.0
2021-09-28 14:00:00,37.4,37.54,37.32,37.54,392577.0,36.0346,36.1695,35.9575,36.1695,392577.0
2021-09-28 14:30:00,37.54,37.66,37.41,37.58,268555.0,36.1695,36.2851,36.0442,36.208,268555.0
2021-09-28 15:00:00,37.58,37.65,37.34,37.35,405981.0,36.208,36.2755,35.9768,35.9864,405981.0
2021-09-28 15:30:00,37.35,37.44,37.21,37.3,791209.0,35.9864,36.0732,35.8516,35.9383,791209.0
2021-09-29 09:30:00,37.4,37.57,36.79,37.11,717859.0,36.0346,36.1984,35.4469,35.7552,717859.0
2021-09-29 10:00:00,37.09,37.28,36.89,37.03,495123.0,35.7359,35.919,35.5432,35.6781,495123.0
2021-09-29 10:30:00,37.03,37.25,36.97,37.17,299686.0,35.6781,35.8901,35.6203,35.813,299686.0
2021-09-29 11:00:00,37.17,37.22,36.86,36.9,360900.0,35.813,35.8612,35.5143,35.5529,360900.0
2021-09-29 11:30:00,36.9,36.9,36.68,36.8,553106.0,35.5529,35.5529,35.3409,35.4565,553106.0
2021-09-29 12:00:00,36.8,36.86,36.57,36.67,441367.0,35.4565,35.5143,35.2349,35.3313,441367.0
2021-09-29 12:30:00,36.66,36.79,36.56,36.7,490189.0,35.3216,35.4469,35.2253,35.3602,490189.0
2021-09-29 13:00:00,36.7,36.74,36.49,36.53,793533.0,35.3602,35.3987,35.1578,35.1964,793533.0
2021-09-29 13:30:00,36.52,36.54,36.38,36.54,335065.0,35.1867,35.206,35.0519,35.206,335065.0
2021-09-29 14:00:00,36.53,36.7,36.5,36.53,302047.0,35.1964,35.3602,35.1675,35.1964,302047.0
2021-09-29 14:30:00,36.53,36.64,36.52,36.57,320194.0,35.1964,35.3024,35.1867,35.2349,320194.0
2021-09-29 15:00:00,36.57,36.61,36.44,36.47,319646.0,35.2349,35.2735,35.1097,35.1386,319646.0
2021-09-29 15:30:00,36.46,36.51,36.38,36.4,1452121.0,35.1289,35.1771,35.0519,35.0711,1452121.0
2021-09-30 09:30:00,36.5,37.06,36.22,36.63,1055802.0,35.1675,35.707,34.8977,35.2927,1055802.0
2021-09-30 10:00:00,36.62,36.65,36.31,36.32,436256.0,35.2831,35.312,34.9844,34.994,436256.0
2021-09-30 10:30:00,36.33,36.65,36.31,36.42,356703.0,35.0037,35.312,34.9844,35.0904,356703.0
2021-09-30 11:00:00,36.41,36.86,36.39,36.76,344617.0,35.0808,35.5143,35.0615,35.418,344617.0
2021-09-30 11:30:00,36.76,36.77,36.41,36.52,248093.0,35.418,35.4276,35.0808,35.1867,248093.0
2021-09-30 12:00:00,36.53,36.57,36.35,36.41,214006.0,35.1964,35.2349,35.0229,35.0808,214006.0
2021-09-30 12:30:00,36.41,36.68,36.37,36.65,230404.0,35.0808,35.3409,35.0422,35.312,230404.0
2021-09-30 13:00:00,36.65,36.84,36.51,36.52,230804.0,35.312,35.4951,35.1771,35.1867,230804.0
2021-09-30 13:30:00,36.52,36.64,36.45,36.64,174852.0,35.1867,35.3024,35.1193,35.3024,174852.0
2021-09-30 14:00:00,36.64,36.81,36.58,36.66,814571.0,35.3024,35.4662,35.2446,35.3216,814571.0
2021-09-30 14:30:00,36.67,36.92,36.65,36.7,213424.0,35.3313,35.5721,35.312,35.3602,213424.0
2021-09-30 15:00:00,36.7,36.8,36.62,36.68,274188.0,35.3602,35.4565,35.2831,35.3409,274188.0
2021-09-30 15:30:00,36.68,36.87,36.59,36.59,749743.0,35.3409,35.524,35.2542,35.2542,749743.0
2021-10-01 09:30:00,37.28,37.93,37.22,37.28,950232.0,35.919,36.5453,35.8612,35.919,950232.0
2021-10-01 10:00:00,37.3,37.67,37.14,37.33,493221.0,35.9383,36.2948,35.7841,35.9672,493221.0
2021-10-01 10:30:00,37.33,37.52,37.07,37.25,384463.0,35.9672,36.1502,35.7167,35.8901,384463.0
2021-10-01 11:00:00,37.24,37.63,37.22,37.51,383156.0,35.8805,36.2562,35.8612,36.1406,383156.0
2021-10-01 11:30:00,37.52,37.75,37.51,37.61,260521.0,36.1502,36.3718,36.1406,36.2369,260521.0
2021-10-01 12:00:00,37.61,37.85,37.52,37.84,325075.0,36.2369,36.4682,36.1502,36.4586,325075.0
2021-10-01 12:30:00,37.84,37.95,37.78,37.84,347357.0,36.4586,36.5645,36.4007,36.4586,347357.0
2021-10-01 13:00:00,37.84,38.09,37.81,38.04,476380.0,36.4586,36.6994,36.4296,36.6512,476380.0
2021-10-01 13:30:00,38.04,38.29,38.03,38.24,582604.0,36.6512,36.8921,36.6416,36.8439,582604.0
2021-10-01 14:00:00,38.24,38.35,38.15,38.33,480263.0,36.8439,36.9499,36.7572,36.9307,480263.0
2021-10-01 14:30:00,38.33,38.39,38.24,38.32,360155.0,36.9307,36.9885,36.8439,36.921,360155.0
2021-10-01 15:00:00,38.32,38.41,38.24,38.26,481456.0,36.921,37.0077,36.8439,36.8632,481456.0
2021-10-01 15:30:00,38.26,38.29,38.13,38.19,1062481.0,36.8632,36.8921,36.738,36.7958,1062481.0
2021-10-04 09:30:00,38.09,38.35,37.4,38.08,988971.0,36.6994,36.9499,36.0346,36.6898,988971.0
2021-10-04 10:00:00,38.05,38.12,37.27,37.29,573889.0,36.6609,36.7283,35.9094,35.9286,573889.0
2021-10-04 10:30:00,37.29,37.4,37.03,37.33,403022.0,35.9286,36.0346,35.6781,35.9672,403022.0
2021-10-04 11:00:00,37.32,37.32,37.01,37.12,317444.0,35.9575,35.9575,35.6589,35.7648,317444.0
2021-10-04 11:30:00,37.12,37.24,37.04,37.19,305246.0,35.7648,35.8805,35.6878,35.8323,305246.0
2021-10-04 12:00:00,37.18,37.33,37.13,37.23,241153.0,35.8226,35.9672,35.7745,35.8708,241153.0
2021-10-04 12:30:00,37.23,37.27,37.11,37.16,143575.0,35.8708,35.9094,35.7552,35.8034,143575.0
2021-10-04 13:00:00,37.16,37.19,37.04,37.1,252694.0,35.8034,35.8323,35.6878,35.7456,252694.0
2021-10-04 13:30:00,37.1,37.19,37.03,37.05,305661.0,35.7456,35.8323,35.6781,35.6974,305661.0
2021-10-04 14:00:00,37.04,37.13,36.94,37.0,288743.0,35.6878,35.7745,35.5914,35.6492,288743.0
2021-10-04 14:30:00,37.01,37.07,36.93,37.0,257298.0,35.6589,35.7167,35.5818,35.6492,257298.0
2021-10-04 15:00:00,37.0,37.06,36.8,36.84,385495.0,35.6492,35.707,35.4565,35.4951,385495.0
2021-10-04 15:30:00,36.83,36.94,36.71,36.92,865535.0,35.4854,35.5914,35.3698,35.5721,865535.0
2021-10-05 09:30:00,37.11,37.59,36.7,37.47,708002.0,35.7552,36.2177,35.3602,36.1021,708002.0
2021-10-05 10:00:00,37.48,37.82,37.47,37.7,484057.0,36.1117,36.4393,36.1021,36.3237,484057.0
2021-10-05 10:30:00,37.7,38.01,37.7,37.82,692805.0,36.3237,36.6223,36.3237,36.4393,692805.0
2021-10-05 11:00:00,37.84,37.88,37.58,37.62,335355.0,36.4586,36.4971,36.208,36.2466,335355.0
2021-10-05 11:30:00,37.61,37.61,37.41,37.58,320791.0,36.2369,36.2369,36.0442,36.208,320791.0
2021-10-05 12:00:00,37.58,37.61,37.3,37.39,262653.0,36.208,36.2369,35.9383,36.025,262653.0
2021-10-05 12:30:00,37.39,37.72,37.38,37.72,502119.0,36.025,36.3429,36.0153,36.3429,502119.0
2021-10-05 13:00:00,37.72,37.95,37.68,37.91,585036.0,36.3429,36.5645,36.3044,36.526,585036.0
2021-10-05 13:30:00,37.91,37.97,37.78,37.83,270117.0,36.526,36.5838,36.4007,36.4489,270117.0
2021-10-05 14:00:00,37.84,37.87,37.61,37.66,305347.0,36.4586,36.4875,36.2369,36.2851,305347.0
2021-10-05 14:30:00,37.65,37.7,37.56,37.63,297320.0,36.2755,36.3237,36.1888,36.2562,297320.0
2021-10-05 15:00:00,37.62,37.71,37.58,37.68,327995.0,36.2466,36.3333,36.208,36.3044,327995.0
2021-10-05 15:30:00,37.67,37.76,37.44,37.47,1026363.0,36.2948,36.3815,36.0732,36.1021,1026363.0
2021-10-06 09:30:00,37.11,37.43,36.8,36.86,834985.0,35.7552,36.0635,35.4565,35.5143,834985.0
2021-10-06 10:00:00,36.85,37.03,36.66,36.97,614733.0,35.5047,35.6781,35.3216,35.6203,614733.0
2021-10-06 10:30:00,36.96,37.06,36.77,36.93,256173.0,35.6107,35.707,35.4276,35.5818,256173.0
2021-10-06 11:00:00,36.93,37.03,36.73,36.79,251150.0,35.5818,35.6781,35.3891,35.4469,251150.0
2021-10-06 11:30:00,36.81,37.19,36.78,37.18,796230.0,35.4662,35.8323,35.4372,35.8226,796230.0
2021-10-06 12:00:00,37.16,37.22,36.94,36.96,258350.0,35.8034,35.8612,35.5914,35.6107,258350.0
2021-10-06 12:30:00,36.97,37.12,36.95,37.04,196308.0,35.6203,35.7648,35.601,35.6878,196308.0
2021-10-06 13:00:00,37.04,37.08,36.9,37.05,169532.0,35.6878,35.7263,35.5529,35.6974,169532.0
2021-10-06 13:30:00,37.05,37.13,36.98,37.04,677218.0,35.6974,35.7745,35.6299,35.6878,677218.0
2021-10-06 14:00:00,37.04,37.23,37.0,37.18,1124982.0,35.6878,35.8708,35.6492,35.8226,1124982.0
2021-10-06 14:30:00,37.18,37.21,36.92,36.93,774101.0,35.8226,35.8516,35.5721,35.5818,774101.0
2021-10-06 15:00:00,36.93,37.01,36.66,36.66,1355459.0,35.5818,35.6589,35.3216,35.3216,1355459.0
2021-10-06 15:30:00,36.66,36.76,36.52,36.76,3044228.0,35.3216,35.418,35.1867,35.418,3044228.0
2021-10-07 09:30:00,37.14,37.18,36.66,37.06,1770453.0,35.7841,35.8226,35.3216,35.707,1770453.0
2021-10-07 10:00:00,37.07,37.63,36.83,37.55,1801429.0,35.7167,36.2562,35.4854,36.1791,1801429.0
2021-10-07 10:30:00,37.56,37.64,37.39,37.45,1127745.0,36.1888,36.2659,36.025,36.0828,1127745.0
2021-10-07 11:00:00,37.45,37.69,37.4,37.55,1036184.0,36.0828,36.314,36.0346,36.1791,1036184.0
2021-10-07 11:30:00,37.55,37.62,37.4,37.54,743790.0,36.1791,36.2466,36.0346,36.1695,743790.0
2021-10-07 12:00:00,37.55,37.58,37.4,37.41,572843.0,36.1791,36.208,36.0346,36.0442,572843.0
2021-10-07 12:30:00,37.41,37.42,37.25,37.39,675099.0,36.0442,36.0539,35.8901,36.025,675099.0
2021-10-07 13:00:00,37.38,37.43,37.25,37.29,559231.0,36.0153,36.0635,35.8901,35.9286,559231.0
2021-10-07 13:30:00,37.29,37.41,37.2,37.24,508411.0,35.9286,36.0442,35.8419,35.8805,508411.0
2021-10-07 14:00:00,37.24,37.25,37.06,37.07,517139.0,35.8805,35.8901,35.707,35.7167,517139.0
2021-10-07 14:30:00,37.07,37.09,36.91,36.96,473987.0,35.7167,35.7359,35.5625,35.6107,473987.0
2021-10-07 15:00:00,36.96,37.09,36.94,36.97,518589.0,35.6107,35.7359,35.5914,35.6203,518589.0
2021-10-07 15:30:00,36.98,37.13,36.88,37.12,1084335.0,35.6299,35.7745,35.5336,35.7648,1084335.0
2021-10-08 09:30:00,37.3,37.7,37.05,37.68,650831.0,35.9383,36.3237,35.6974,36.3044,650831.0
2021-10-08 10:00:00,37.69,38.11,37.65,38.03,572923.0,36.314,36.7187,36.2755,36.6416,572923.0
2021-10-08 10:30:00,38.03,38.12,37.83,37.97,474202.0,36.6416,36.7283,36.4489,36.5838,474202.0
2021-10-08 11:00:00,37.98,38.27,37.94,38.1,610496.0,36.5934,36.8729,36.5549,36.7091,610496.0
2021-10-08 11:30:00,38.1,38.27,38.01,38.04,818163.0,36.7091,36.8729,36.6223,36.6512,818163.0
2021-10-08 12:00:00,38.04,38.14,37.95,37.97,402857.0,36.6512,36.7476,36.5645,36.5838,402857.0
2021-10-08 12:30:00,37.96,38.29,37.95,38.28,476034.0,36.5742,36.8921,36.5645,36.8825,476034.0
2021-10-08 13:00:00,38.28,38.32,38.0,38.03,482941.0,36.8825,36.921,36.6127,36.6416,482941.0
2021-10-08 13:30:00,38.01,38.1,37.9,38.05,531935.0,36.6223,36.7091,36.5164,36.6609,531935.0
2021-10-08 14:00:00,38.05,38.26,38.04,38.25,439644.0,36.6609,36.8632,36.6512,36.8536,439644.0
2021-10-08 14:30:00,38.26,38.27,38.11,38.18,210349.0,36.8632,36.8729,36.7187,36.7861,210349.0
2021-10-08 15:00:00,38.17,38.23,38.14,38.17,185013.0,36.7765,36.8343,36.7476,36.7765,185013.0
2021-10-08 15:30:00,38.16,38.26,38.08,38.22,916585.0,36.7669,36.8632,36.6898,36.8247,916585.0
2021-10-11 09:30:00,38.23,39.55,38.2,39.23,1701279.0,36.8343,38.1061,36.8054,37.7978,1701279.0
2021-10-11 10:00:00,39.23,39.41,39.05,39.28,881582.0,37.7978,37.9712,37.6244,37.846,881582.0
2021-10-11 10:30:00,39.29,39.48,39.23,39.37,517524.0,37.8556,38.0387,37.7978,37.9327,517524.0
2021-10-11 11:00:00,39.36,39.76,39.32,39.68,974962.0,37.9231,38.3085,37.8845,38.2314,974962.0
2021-10-11 11:30:00,39.69,39.99,39.66,39.9,743302.0,38.241,38.5301,38.2121,38.4433,743302.0
2021-10-11 12:00:00,39.89,39.96,39.68,39.82,462075.0,38.4337,38.5012,38.2314,38.3663,462075.0
2021-10-11 12:30:00,39.82,39.86,39.48,39.52,593453.0,38.3663,38.4048,38.0387,38.0772,593453.0
2021-10-11 13:00:00,39.52,39.62,39.32,39.34,440677.0,38.0772,38.1736,37.8845,37.9038,440677.0
2021-10-11 13:30:00,39.35,39.43,39.21,39.3,344457.0,37.9134,37.9905,37.7785,37.8652,344457.0
2021-10-11 14:00:00,39.29,39.39,39.24,39.25,246180.0,37.8556,37.952,37.8074,37.8171,246180.0
2021-10-11 14:30:00,39.25,39.43,39.17,39.42,305984.0,37.8171,37.9905,37.74,37.9809,305984.0
2021-10-11 15:00:00,39.41,39.45,39.25,39.29,237186.0,37.9712,38.0098,37.8171,37.8556,237186.0
2021-10-11 15:30:00,39.3,39.33,39.09,39.09,988660.0,37.8652,37.8942,37.6629,37.6629,988660.0
2021-10-12 09:30:00,39.28,40.58,39.09,40.3,1799496.0,37.846,39.0985,37.6629,38.8287,1799496.0
2021-10-12 10:00:00,40.29,40.54,39.93,40.15,891313.0,38.8191,39.06,38.4722,38.6842,891313.0
2021-10-12 10:30:00,40.16,40.27,39.8,39.82,881837.0,38.6939,38.7998,38.347,38.3663,881837.0
2021-10-12 11:00:00,39.83,40.07,39.81,40.0,421415.0,38.3759,38.6071,38.3566,38.5397,421415.0
2021-10-12 11:30:00,40.0,40.15,39.9,40.11,623354.0,38.5397,38.6842,38.4433,38.6457,623354.0
2021-10-12 12:00:00,40.11,40.15,39.89,39.91,292390.0,38.6457,38.6842,38.4337,38.453,292390.0
2021-10-12 12:30:00,39.92,39.99,39.6,39.69,362317.0,38.4626,38.5301,38.1543,38.241,362317.0
2021-10-12 13:00:00,39.69,39.88,39.68,39.88,282613.0,38.241,38.4241,38.2314,38.4241,282613.0
2021-10-12 13:30:00,39.87,40.07,39.84,39.97,390460.0,38.4144,38.6071,38.3855,38.5108,390460.0
2021-10-12 14:00:00,39.97,40.05,39.92,40.0,211406.0,38.5108,38.5879,38.4626,38.5397,211406.0
2021-10-12 14:30:00,40.0,40.17,39.95,40.04,565385.0,38.5397,38.7035,38.4915,38.5782,565385.0
2021-10-12 15:00:00,40.05,40.17,39.88,40.16,396028.0,38.5879,38.7035,38.4241,38.6939,396028.0
2021-10-12 15:30:00,40.16,40.35,40.12,40.23,1353133.0,38.6939,38.8769,38.6553,38.7613,1353133.0
2021-10-13 09:30:00,40.09,40.15,39.61,39.63,663970.0,38.6264,38.6842,38.1639,38.1832,663970.0
2021-10-13 10:00:00,39.62,39.62,39.31,39.51,494966.0,38.1736,38.1736,37.8749,38.0676,494966.0
2021-10-13 10:30:00,39.5,39.75,39.31,39.72,345425.0,38.0579,38.2988,37.8749,38.2699,345425.0
2021-10-13 11:00:00,39.73,39.87,39.65,39.8,267069.0,38.2796,38.4144,38.2025,38.347,267069.0
2021-10-13 11:30:00,39.8,39.8,39.49,39.52,262681.0,38.347,38.347,38.0483,38.0772,262681.0
2021-10-13 12:00:00,39.5,39.55,39.42,39.52,212665.0,38.0579,38.1061,37.9809,38.0772,212665.0
2021-10-13 12:30:00,39.52,39.54,39.39,39.5,232137.0,38.0772,38.0965,37.952,38.0579,232137.0
2021-10-13 13:00:00,39.5,39.73,39.49,39.72,188447.0,38.0579,38.2796,38.0483,38.2699,188447.0
2021-10-13 13:30:00,39.71,39.82,39.7,39.79,162566.0,38.2603,38.3663,38.2506,38.3374,162566.0
2021-10-13 14:00:00,39.79,39.93,39.74,39.85,211365.0,38.3374,38.4722,38.2892,38.3952,211365.0
2021-10-13 14:30:00,39.84,39.96,39.79,39.96,209276.0,38.3855,38.5012,38.3374,38.5012,209276.0
2021-10-13 15:00:00,39.95,40.0,39.88,39.92,235104.0,38.4915,38.5397,38.4241,38.4626,235104.0
2021-10-13 15:30:00,39.92,40.12,39.9,40.04,614122.0,38.4626,38.6553,38.4433,38.5782,614122.0
2021-10-14 09:30:00,40.57,40.88,40.32,40.65,1024746.0,39.0889,39.3876,38.848,39.166,1024746.0
2021-10-14 10:00:00,40.65,40.66,40.05,40.22,468836.0,39.166,39.1756,38.5879,38.7517,468836.0
2021-10-14 10:30:00,40.23,40.29,39.96,40.2,525214.0,38.7613,38.8191,38.5012,38.7324,525214.0
2021-10-14 11:00:00,40.2,40.4,40.17,40.3,333914.0,38.7324,38.9251,38.7035,38.8287,333914.0
2021-10-14 11:30:00,40.3,40.33,40.22,40.24,209777.0,38.8287,38.8576,38.7517,38.7709,209777.0
2021-10-14 12:00:00,40.24,40.37,40.22,40.35,110654.0,38.7709,38.8962,38.7517,38.8769,110654.0
2021-10-14 12:30:00,40.36,40.45,40.33,40.45,177074.0,38.8866,38.9733,38.8576,38.9733,177074.0
2021-10-14 13:00:00,40.44,40.45,40.23,40.44,209046.0,38.9636,38.9733,38.7613,38.9636,209046.0
2021-10-14 13:30:00,40.45,40.64,40.45,40.64,178109.0,38.9733,39.1563,38.9733,39.1563,178109.0
2021-10-14 14:00:00,40.63,40.66,40.51,40.63,249653.0,39.1467,39.1756,39.0311,39.1467,249653.0
2021-10-14 14:30:00,40.62,40.62,40.4,40.46,173986.0,39.1371,39.1371,38.9251,38.9829,173986.0
2021-10-14 15:00:00,40.46,40.47,40.29,40.34,310401.0,38.9829,38.9925,38.8191,38.8673,310401.0
2021-10-14 15:30:00,40.34,40.44,40.2,40.37,880459.0,38.8673,38.9636,38.7324,38.8962,880459.0
2021-10-15 09:30:00,40.66,41.02,40.4,40.6,708748.0,39.1756,39.5225,38.9251,39.1178,708748.0
2021-10-15 10:00:00,40.59,40.77,40.33,40.34,306930.0,39.1082,39.2816,38.8576,38.8673,306930.0
2021-10-15 10:30:00,40.35,40.75,40.31,40.65,633087.0,38.8769,39.2623,38.8384,39.166,633087.0
2021-10-15 11:00:00,40.66,40.66,40.42,40.46,185485.0,39.1756,39.1756,38.9444,38.9829,185485.0
2021-10-15 11:30:00,40.45,40.57,40.43,40.53,154868.0,38.9733,39.0889,38.954,39.0503,154868.0
2021-10-15 12:00:00,40.54,40.54,40.32,40.35,141772.0,39.06,39.06,38.848,38.8769,141772.0
2021-10-15 12:30:00,40.35,40.45,40.27,40.44,232357.0,38.8769,38.9733,38.7998,38.9636,232357.0
2021-10-15 13:00:00,40.44,40.45,40.26,40.26,134826.0,38.9636,38.9733,38.7902,38.7902,134826.0
2021-10-15 13:30:00,40.27,40.38,40.21,40.38,162953.0,38.7998,38.9058,38.742,38.9058,162953.0
2021-10-15 14:00:00,40.38,40.38,40.22,40.22,187071.0,38.9058,38.9058,38.7517,38.7517,187071.0
2021-10-15 14:30:00,40.23,40.23,40.1,40.12,238051.0,38.7613,38.7613,38.636,38.6553,238051.0
2021-10-15 15:00:00,40.12,40.14,40.03,40.08,270444.0,38.6553,38.6746,38.5686,38.6168,270444.0
2021-10-15 15:30:00,40.07,40.18,40.03,40.1,836552.0,38.6071,38.7131,38.5686,38.636,836552.0
2021-10-18 09:30:00,40.11,40.58,39.63,39.84,766516.0,38.6457,39.0985,38.1832,38.3855,766516.0
2021-10-18 10:00:00,39.84,40.33,39.76,40.3,371579.0,38.3855,38.8576,38.3085,38.8287,371579.0
2021-10-18 10:30:00,40.3,40.34,39.89,39.98,338882.0,38.8287,38.8673,38.4337,38.5204,338882.0
2021-10-18 11:00:00,39.99,40.06,39.81,39.81,320614.0,38.5301,38.5975,38.3566,38.3566,320614.0
2021-10-18 11:30:00,39.81,39.99,39.73,39.98,309985.0,38.3566,38.5301,38.2796,38.5204,309985.0
2021-10-18 12:00:00,39.98,40.09,39.87,39.89,441884.0,38.5204,38.6264,38.4144,38.4337,441884.0
2021-10-18 12:30:00,39.9,39.9,39.57,39.58,328588.0,38.4433,38.4433,38.1254,38.135,328588.0
2021-10-18 13:00:00,39.59,39.76,39.58,39.75,220585.0,38.1447,38.3085,38.135,38.2988,220585.0
2021-10-18 13:30:00,39.75,39.86,39.74,39.81,162348.0,38.2988,38.4048,38.2892,38.3566,162348.0
2021-10-18 14:00:00,39.8,39.93,39.71,39.93,200076.0,38.347,38.4722,38.2603,38.4722,200076.0
2021-10-18 14:30:00,39.92,39.94,39.76,39.83,179936.0,38.4626,38.4819,38.3085,38.3759,179936.0
2021-10-18 15:00:00,39.84,40.02,39.83,39.96,161616.0,38.3855,38.559,38.3759,38.5012,161616.0
2021-10-18 15:30:00,39.95,40.07,39.94,40.05,416267.0,38.4915,38.6071,38.4819,38.5879,416267.0
2021-10-19 09:30:00,40.21,40.33,39.92,40.04,581604.0,38.742,38.8576,38.4626,38.5782,581604.0
2021-10-19 10:00:00,40.03,40.15,39.9,39.92,186968.0,38.5686,38.6842,38.4433,38.4626,186968.0
2021-10-19 10:30:00,39.92,39.97,39.71,39.81,281336.0,38.4626,38.5108,38.2603,38.3566,281336.0
2021-10-19 11:00:00,39.82,39.91,39.75,39.81,209299.0,38.3663,38.453,38.2988,38.3566,209299.0
2021-10-19 11:30:00,39.8,39.94,39.73,39.9,203457.0,38.347,38.4819,38.2796,38.4433,203457.0
2021-10-19 12:00:00,39.89,39.91,39.82,39.85,185517.0,38.4337,38.453,38.3663,38.3952,185517.0
2021-10-19 12:30:00,39.85,40.0,39.85,39.99,201095.0,38.3952,38.5397,38.3952,38.5301,201095.0
2021-10-19 13:00:00,39.98,40.02,39.8,39.9,339476.0,38.5204,38.559,38.347,38.4433,339476.0
2021-10-19 13:30:00,39.91,40.1,39.89,40.07,297021.0,38.453,38.636,38.4337,38.6071,297021.0
2021-10-19 14:00:00,40.06,40.14,40.02,40.02,236144.0,38.5975,38.6746,38.559,38.559,236144.0
2021-10-19 14:30:00,40.03,40.11,39.92,40.1,228160.0,38.5686,38.6457,38.4626,38.636,228160.0
2021-10-19 15:00:00,40.11,40.32,40.09,40.19,337556.0,38.6457,38.848,38.6264,38.7228,337556.0
2021-10-19 15:30:00,40.19,40.31,40.12,40.31,688358.0,38.7228,38.8384,38.6553,38.8384,688358.0
2021-10-20 09:30:00,40.55,40.9,39.82,39.84,1126950.0,39.0696,39.4068,38.3663,38.3855,1126950.0
2021-10-20 10:00:00,39.84,39.94,39.63,39.93,923226.0,38.3855,38.4819,38.1832,38.4722,923226.0
2021-10-20 10:30:00,39.91,40.15,39.9,39.97,604225.0,38.453,38.6842,38.4433,38.5108,604225.0
2021-10-20 11:00:00,39.98,39.99,39.72,39.76,329191.0,38.5204,38.5301,38.2699,38.3085,329191.0
2021-10-20 11:30:00,39.77,39.84,39.66,39.79,292311.0,38.3181,38.3855,38.2121,38.3374,292311.0
2021-10-20 12:00:00,39.8,39.87,39.68,39.76,342666.0,38.347,38.4144,38.2314,38.3085,342666.0
2021-10-20 12:30:00,39.75,39.83,39.71,39.78,232734.0,38.2988,38.3759,38.2603,38.3277,232734.0
2021-10-20 13:00:00,39.78,39.8,39.47,39.64,431154.0,38.3277,38.347,38.029,38.1928,431154.0
2021-10-20 13:30:00,39.63,39.7,39.47,39.48,254696.0,38.1832,38.2506,38.029,38.0387,254696.0
2021-10-20 14:00:00,39.48,39.65,39.33,39.38,504597.0,38.0387,38.2025,37.8942,37.9423,504597.0
2021-10-20 14:30:00,39.38,39.4,39.25,39.37,638568.0,37.9423,37.9616,37.8171,37.9327,638568.0
2021-10-20 15:00:00,39.38,39.51,39.37,39.45,561264.0,37.9423,38.0676,37.9327,38.0098,561264.0
2021-10-20 15:30:00,39.45,39.57,39.26,39.57,2037671.0,38.0098,38.1254,37.8267,38.1254,2037671.0
2021-10-21 09:30:00,38.72,39.48,38.34,39.1,2439854.0,37.3064,38.0387,36.9403,37.6726,2439854.0
2021-10-21 10:00:00,39.11,39.14,38.48,38.66,1078880.0,37.6822,37.7111,37.0752,37.2486,1078880.0
2021-10-21 10:30:00,38.64,39.25,38.64,39.06,651425.0,37.2293,37.8171,37.2293,37.634,651425.0
2021-10-21 11:00:00,39.03,39.12,38.57,38.6,559624.0,37.6051,37.6918,37.1619,37.1908,559624.0
2021-10-21 11:30:00,38.61,38.64,38.41,38.49,465918.0,37.2004,37.2293,37.0077,37.0848,465918.0
2021-10-21 12:00:00,38.48,38.81,38.47,38.74,457484.0,37.0752,37.3931,37.0656,37.3257,457484.0
2021-10-21 12:30:00,38.75,39.07,38.75,39.03,423981.0,37.3353,37.6436,37.3353,37.6051,423981.0
2021-10-21 13:00:00,39.02,39.13,38.93,38.99,246619.0,37.5955,37.7015,37.5088,37.5666,246619.0
2021-10-21 13:30:00,38.99,39.11,38.77,38.78,261147.0,37.5666,37.6822,37.3546,37.3642,261147.0
2021-10-21 14:00:00,38.79,38.99,38.79,38.85,263042.0,37.3739,37.5666,37.3739,37.4317,263042.0
2021-10-21 14:30:00,38.86,38.91,38.7,38.8,312486.0,37.4413,37.4895,37.2872,37.3835,312486.0
2021-10-21 15:00:00,38.81,38.87,38.65,38.73,279578.0,37.3931,37.4509,37.239,37.3161,279578.0
2021-10-21 15:30:00,38.73,38.86,38.66,38.76,915820.0,37.3161,37.4413,37.2486,37.345,915820.0
2021-10-22 09:30:00,38.65,38.79,37.9,38.05,842922.0,37.239,37.3739,36.5164,36.6609,842922.0
2021-10-22 10:00:00,38.03,38.46,37.88,38.44,729615.0,36.6416,37.0559,36.4971,37.0366,729615.0
2021-10-22 10:30:00,38.45,38.56,38.35,38.36,446431.0,37.0463,37.1523,36.9499,36.9596,446431.0
2021-10-22 11:00:00,38.36,38.36,37.97,38.02,293547.0,36.9596,36.9596,36.5838,36.632,293547.0
2021-10-22 11:30:00,38.02,38.08,37.81,37.96,356939.0,36.632,36.6898,36.4296,36.5742,356939.0
2021-10-22 12:00:00,37.97,38.06,37.89,38.04,246898.0,36.5838,36.6705,36.5067,36.6512,246898.0
2021-10-22 12:30:00,38.03,38.15,37.99,38.04,196472.0,36.6416,36.7572,36.6031,36.6512,196472.0
2021-10-22 13:00:00,38.05,38.14,37.98,38.02,208550.0,36.6609,36.7476,36.5934,36.632,208550.0
2021-10-22 13:30:00,38.03,38.16,38.0,38.08,181102.0,36.6416,36.7669,36.6127,36.6898,181102.0
2021-10-22 14:00:00,38.07,38.16,38.0,38.0,223602.0,36.6802,36.7669,36.6127,36.6127,223602.0
2021-10-22 14:30:00,38.01,38.1,37.99,38.06,232898.0,36.6223,36.7091,36.6031,36.6705,232898.0
2021-10-22 15:00:00,38.05,38.07,37.98,38.0,241984.0,36.6609,36.6802,36.5934,36.6127,241984.0
2021-10-22 15:30:00,38.01,38.05,37.86,38.0,984287.0,36.6223,36.6609,36.4778,36.6127,984287.0
2021-10-25 09:30:00,38.29,38.6,37.71,37.98,707341.0,36.8921,37.1908,36.3333,36.5934,707341.0
2021-10-25 10:00:00,37.98,38.3,37.87,38.19,334919.0,36.5934,36.9018,36.4875,36.7958,334919.0
2021-10-25 10:30:00,38.18,38.55,38.11,38.37,428175.0,36.7861,37.1426,36.7187,36.9692,428175.0
2021-10-25 11:00:00,38.38,38.38,38.21,38.25,235084.0,36.9788,36.9788,36.815,36.8536,235084.0
2021-10-25 11:30:00,38.24,38.28,38.11,38.2,264391.0,36.8439,36.8825,36.7187,36.8054,264391.0
2021-10-25 12:00:00,38.2,38.21,38.01,38.09,201377.0,36.8054,36.815,36.6223,36.6994,201377.0
2021-10-25 12:30:00,38.09,38.2,37.94,38.18,248236.0,36.6994,36.8054,36.5549,36.7861,248236.0
2021-10-25 13:00:00,38.18,38.34,38.14,38.22,182295.0,36.7861,36.9403,36.7476,36.8247,182295.0
2021-10-25 13:30:00,38.22,38.34,38.16,38.26,174889.0,36.8247,36.9403,36.7669,36.8632,174889.0
2021-10-25 14:00:00,38.26,38.36,38.23,38.28,191044.0,36.8632,36.9596,36.8343,36.8825,191044.0
2021-10-25 14:30:00,38.27,38.3,38.09,38.16,218676.0,36.8729,36.9018,36.6994,36.7669,218676.0
2021-10-25 15:00:00,38.16,38.17,38.05,38.11,284040.0,36.7669,36.7765,36.6609,36.7187,284040.0
2021-10-25 15:30:00,38.11,38.15,37.99,38.0,700779.0,36.7187,36.7572,36.6031,36.6127,700779.0
2021-10-26 09:30:00,38.66,39.36,38.59,39.07,953142.0,37.2486,37.9231,37.1812,37.6436,953142.0
2021-10-26 10:00:00,39.09,39.54,39.08,39.54,557944.0,37.6629,38.0965,37.6533,38.0965,557944.0
2021-10-26 10:30:00,39.53,39.67,39.44,39.54,495049.0,38.0869,38.2217,38.0001,38.0965,495049.0
2021-10-26 11:00:00,39.54,39.74,39.34,39.69,576175.0,38.0965,38.2892,37.9038,38.241,576175.0
2021-10-26 11:30:00,39.7,39.73,39.3,39.31,299723.0,38.2506,38.2796,37.8652,37.8749,299723.0
2021-10-26 12:00:00,39.3,39.32,39.13,39.2,266472.0,37.8652,37.8845,37.7015,37.7689,266472.0
2021-10-26 12:30:00,39.2,39.3,39.01,39.08,282065.0,37.7689,37.8652,37.5858,37.6533,282065.0
2021-10-26 13:00:00,39.08,39.11,38.85,38.96,339496.0,37.6533,37.6822,37.4317,37.5377,339496.0
2021-10-26 13:30:00,38.96,39.06,38.93,39.05,128918.0,37.5377,37.634,37.5088,37.6244,128918.0
2021-10-26 14:00:00,39.05,39.17,39.05,39.15,162010.0,37.6244,37.74,37.6244,37.7207,162010.0
2021-10-26 14:30:00,39.15,39.21,39.09,39.2,166317.0,37.7207,37.7785,37.6629,37.7689,166317.0
2021-10-26 15:00:00,39.2,39.22,39.04,39.05,177833.0,37.7689,37.7882,37.6147,37.6244,177833.0
2021-10-26 15:30:00,39.06,39.16,39.02,39.03,717686.0,37.634,37.7304,37.5955,37.6051,717686.0
2021-10-27 09:30:00,39.1,39.46,38.81,39.33,514350.0,37.6726,38.0194,37.3931,37.8942,514350.0
2021-10-27 10:00:00,39.34,40.08,39.26,39.98,794645.0,37.9038,38.6168,37.8267,38.5204,794645.0
2021-10-27 10:30:00,39.97,39.98,39.66,39.73,458832.0,38.5108,38.5204,38.2121,38.2796,458832.0
2021-10-27 11:00:00,39.74,40.47,39.74,40.35,1051055.0,38.2892,38.9925,38.2892,38.8769,1051055.0
2021-10-27 11:30:00,40.35,40.63,40.13,40.59,601975.0,38.8769,39.1467,38.6649,39.1082,601975.0
2021-10-27 12:00:00,40.59,40.62,40.29,40.46,610151.0,39.1082,39.1371,38.8191,38.9829,610151.0
2021-10-27 12:30:00,40.45,40.49,40.25,40.47,513631.0,38.9733,39.0118,38.7806,38.9925,513631.0
2021-10-27 13:00:00,40.47,40.65,40.38,40.59,612588.0,38.9925,39.166,38.9058,39.1082,612588.0
2021-10-27 13:30:00,40.6,40.85,40.59,40.83,492836.0,39.1178,39.3587,39.1082,39.3394,492836.0
2021-10-27 14:00:00,40.84,40.99,40.79,40.93,405554.0,39.349,39.4936,39.3009,39.4357,405554.0
2021-10-27 14:30:00,40.93,40.99,40.72,40.74,460928.0,39.4357,39.4936,39.2334,39.2527,460928.0
2021-10-27 15:00:00,40.74,40.75,40.42,40.53,449383.0,39.2527,39.2623,38.9444,39.0503,449383.0
2021-10-27 15:30:00,40.53,40.61,40.27,40.29,1465996.0,39.0503,39.1274,38.7998,38.8191,1465996.0
2021-10-28 09:30:00,40.19,40.21,39.19,39.45,753621.0,38.7228,38.742,37.7593,38.0098,753621.0
2021-10-28 10:00:00,39.42,39.73,39.26,39.68,379029.0,37.9809,38.2796,37.8267,38.2314,379029.0
2021-10-28 10:30:00,39.68,39.82,39.57,39.79,315629.0,38.2314,38.3663,38.1254,38.3374,315629.0
2021-10-28 11:00:00,39.79,40.0,39.77,39.97,338709.0,38.3374,38.5397,38.3181,38.5108,338709.0
2021-10-28 11:30:00,39.97,40.09,39.9,40.05,302827.0,38.5108,38.6264,38.4433,38.5879,302827.0
2021-10-28 12:00:00,40.05,40.1,39.95,39.99,169808.0,38.5879,38.636,38.4915,38.5301,169808.0
2021-10-28 12:30:00,40.0,40.03,39.93,40.02,196674.0,38.5397,38.5686,38.4722,38.559,196674.0
2021-10-28 13:00:00,40.03,40.05,39.97,39.99,169611.0,38.5686,38.5879,38.5108,38.5301,169611.0
2021-10-28 13:30:00,39.99,40.12,39.73,39.75,432993.0,38.5301,38.6553,38.2796,38.2988,432993.0
2021-10-28 14:00:00,39.74,39.81,39.64,39.65,434003.0,38.2892,38.3566,38.1928,38.2025,434003.0
2021-10-28 14:30:00,39.65,39.75,39.56,39.58,423520.0,38.2025,38.2988,38.1158,38.135,423520.0
2021-10-28 15:00:00,39.58,39.68,39.5,39.54,475804.0,38.135,38.2314,38.0579,38.0965,475804.0
2021-10-28 15:30:00,39.54,39.78,39.51,39.74,1085375.0,38.0965,38.3277,38.0676,38.2892,1085375.0
2021-10-29 09:30:00,39.75,40.06,39.56,39.57,398868.0,38.2988,38.5975,38.1158,38.1254,398868.0
2021-10-29 10:00:00,39.56,39.6,39.22,39.31,344772.0,38.1158,38.1543,37.7882,37.8749,344772.0
2021-10-29 10:30:00,39.32,39.52,39.28,39.37,288356.0,37.8845,38.0772,37.846,37.9327,288356.0
2021-10-29 11:00:00,39.36,39.44,39.28,39.4,205085.0,37.9231,38.0001,37.846,37.9616,205085.0
2021-10-29 11:30:00,39.4,39.51,39.25,39.26,174125.0,37.9616,38.0676,37.8171,37.8267,174125.0
2021-10-29 12:00:00,39.26,39.27,39.01,39.04,224833.0,37.8267,37.8363,37.5858,37.6147,224833.0
2021-10-29 12:30:00,39.05,40.5,38.91,39.6,1975063.0,37.6244,39.0214,37.4895,38.1543,1975063.0
2021-10-29 13:00:00,39.59,39.82,38.84,39.02,1120526.0,38.1447,38.3663,37.422,37.5955,1120526.0
2021-10-29 13:30:00,39.04,39.13,38.81,38.92,337848.0,37.6147,37.7015,37.3931,37.4991,337848.0
2021-10-29 14:00:00,38.94,39.04,38.88,38.97,227288.0,37.5184,37.6147,37.4606,37.5473,227288.0
2021-10-29 14:30:00,38.97,38.97,38.75,38.8,379185.0,37.5473,37.5473,37.3353,37.3835,379185.0
2021-10-29 15:00:00,38.8,38.82,38.68,38.78,294112.0,37.3835,37.4028,37.2679,37.3642,294112.0
2021-10-29 15:30:00,38.77,38.88,38.72,38.82,1023399.0,37.3546,37.4606,37.3064,37.4028,1023399.0
2021-11-01 09:30:00,38.88,39.67,38.32,39.48,779008.0,37.4606,38.2217,36.921,38.0387,779008.0
2021-11-01 10:00:00,39.47,40.24,39.4,40.15,532742.0,38.029,38.7709,37.9616,38.6842,532742.0
2021-11-01 10:30:00,40.16,40.18,39.87,39.91,316760.0,38.6939,38.7131,38.4144,38.453,316760.0
2021-11-01 11:00:00,39.92,40.38,39.92,40.33,441937.0,38.4626,38.9058,38.4626,38.8576,441937.0
2021-11-01 11:30:00,40.34,40.45,40.29,40.42,243524.0,38.8673,38.9733,38.8191,38.9444,243524.0
2021-11-01 12:00:00,40.42,40.58,40.31,40.37,318971.0,38.9444,39.0985,38.8384,38.8962,318971.0
2021-11-01 12:30:00,40.36,40.75,40.36,40.75,306257.0,38.8866,39.2623,38.8866,39.2623,306257.0
2021-11-01 13:00:00,40.74,40.77,40.61,40.73,295142.0,39.2527,39.2816,39.1274,39.243,295142.0
2021-11-01 13:30:00,40.73,40.81,40.7,40.79,238333.0,39.243,39.3201,39.2141,39.3009,238333.0
2021-11-01 14:00:00,40.8,40.85,40.56,40.58,276843.0,39.3105,39.3587,39.0793,39.0985,276843.0
2021-11-01 14:30:00,40.59,40.84,40.56,40.82,234755.0,39.1082,39.349,39.0793,39.3298,234755.0
2021-11-01 15:00:00,40.83,40.95,40.78,40.86,300259.0,39.3394,39.455,39.2912,39.3683,300259.0
2021-11-01 15:30:00,40.86,41.05,40.85,41.04,858073.0,39.3683,39.5514,39.3587,39.5417,858073.0
2021-11-02 09:30:00,40.59,40.74,39.94,40.13,525382.0,39.1082,39.2527,38.4819,38.6649,525382.0
2021-11-02 10:00:00,40.12,40.67,40.05,40.49,353310.0,38.6553,39.1852,38.5879,39.0118,353310.0
2021-11-02 10:30:00,40.48,40.7,40.41,40.44,370211.0,39.0022,39.2141,38.9347,38.9636,370211.0
2021-11-02 11:00:00,40.45,40.71,40.4,40.62,217317.0,38.9733,39.2238,38.9251,39.1371,217317.0
2021-11-02 11:30:00,40.61,40.64,40.38,40.4,221328.0,39.1274,39.1563,38.9058,38.9251,221328.0
2021-11-02 12:00:00,40.41,40.68,40.41,40.66,170638.0,38.9347,39.1949,38.9347,39.1756,170638.0
2021-11-02 12:30:00,40.66,40.7,40.54,40.57,213268.0,39.1756,39.2141,39.06,39.0889,213268.0
2021-11-02 13:00:00,40.56,40.62,40.47,40.48,160879.0,39.0793,39.1371,38.9925,39.0022,160879.0
2021-11-02 13:30:00,40.48,40.53,40.42,40.51,197745.0,39.0022,39.0503,38.9444,39.0311,197745.0
2021-11-02 14:00:00,40.51,40.57,40.44,40.53,184945.0,39.0311,39.0889,38.9636,39.0503,184945.0
2021-11-02 14:30:00,40.52,40.63,40.47,40.55,226105.0,39.0407,39.1467,38.9925,39.0696,226105.0
2021-11-02 15:00:00,40.55,40.66,40.52,40.57,232734.0,39.0696,39.1756,39.0407,39.0889,232734.0
2021-11-02 15:30:00,40.59,40.72,40.55,40.71,723416.0,39.1082,39.2334,39.0696,39.2238,723416.0
2021-11-03 09:30:00,40.9,41.0,40.32,40.97,468165.0,39.4068,39.5032,38.848,39.4743,468165.0
2021-11-03 10:00:00,40.98,41.16,40.91,40.97,360087.0,39.4839,39.6573,39.4165,39.4743,360087.0
2021-11-03 10:30:00,40.96,41.49,40.92,41.37,509631.0,39.4646,39.9753,39.4261,39.8597,509631.0
2021-11-03 11:00:00,41.37,41.45,41.25,41.37,218800.0,39.8597,39.9368,39.7441,39.8597,218800.0
2021-11-03 11:30:00,41.37,41.49,41.33,41.47,182804.0,39.8597,39.9753,39.8211,39.956,182804.0
2021-11-03 12:00:00,41.45,41.47,41.13,41.21,248111.0,39.9368,39.956,39.6284,39.7055,248111.0
2021-11-03 12:30:00,41.2,41.32,41.15,41.18,173705.0,39.6959,39.8115,39.6477,39.6766,173705.0
2021-11-03 13:00:00,41.18,41.32,41.17,41.21,159915.0,39.6766,39.8115,39.667,39.7055,159915.0
2021-11-03 13:30:00,41.21,41.22,41.01,41.09,232948.0,39.7055,39.7152,39.5128,39.5899,232948.0
2021-11-03 14:00:00,41.09,41.33,41.09,41.18,262933.0,39.5899,39.8211,39.5899,39.6766,262933.0
2021-11-03 14:30:00,41.19,41.34,41.11,41.28,287842.0,39.6863,39.8308,39.6092,39.773,287842.0
2021-11-03 15:00:00,41.28,41.33,41.19,41.25,273869.0,39.773,39.8211,39.6863,39.7441,273869.0
2021-11-03 15:30:00,41.25,41.28,41.05,41.09,780260.0,39.7441,39.773,39.5514,39.5899,780260.0
2021-11-04 09:30:00,41.27,41.33,40.49,40.51,491627.0,39.7633,39.8211,39.0118,39.0311,491627.0
2021-11-04 10:00:00,40.52,40.79,40.39,40.43,313080.0,39.0407,39.3009,38.9155,38.954,313080.0
2021-11-04 10:30:00,40.44,40.6,40.31,40.38,227955.0,38.9636,39.1178,38.8384,38.9058,227955.0
2021-11-04 11:00:00,40.37,40.37,39.97,40.06,384858.0,38.8962,38.8962,38.5108,38.5975,384858.0
2021-11-04 11:30:00,40.05,40.18,39.92,40.15,331952.0,38.5879,38.7131,38.4626,38.6842,331952.0
2021-11-04 12:00:00,40.14,40.21,40.08,40.14,215317.0,38.6746,38.742,38.6168,38.6746,215317.0
2021-11-04 12:30:00,40.14,40.22,40.03,40.05,265603.0,38.6746,38.7517,38.5686,38.5879,265603.0
2021-11-04 13:00:00,40.06,40.13,39.98,40.02,200332.0,38.5975,38.6649,38.5204,38.559,200332.0
2021-11-04 13:30:00,40.02,40.23,40.0,40.19,219036.0,38.559,38.7613,38.5397,38.7228,219036.0
2021-11-04 14:00:00,40.17,40.18,40.0,40.02,189914.0,38.7035,38.7131,38.5397,38.559,189914.0
2021-11-04 14:30:00,40.02,40.03,39.72,39.76,292784.0,38.559,38.5686,38.2699,38.3085,292784.0
2021-11-04 15:00:00,39.76,39.99,39.72,39.97,268666.0,38.3085,38.5301,38.2699,38.5108,268666.0
2021-11-04 15:30:00,39.97,40.05,39.72,39.74,967487.0,38.5108,38.5879,38.2699,38.2892,967487.0
2021-11-05 09:30:00,41.74,42.75,41.48,41.74,2224956.0,40.2162,41.1893,39.9657,40.2162,2224956.0
2021-11-05 10:00:00,41.75,41.98,41.37,41.69,1256829.0,40.2258,40.4474,39.8597,40.168,1256829.0
2021-11-05 10:30:00,41.69,42.22,41.68,42.06,658769.0,40.168,40.6786,40.1584,40.5245,658769.0
2021-11-05 11:00:00,42.05,42.3,41.99,42.25,561717.0,40.5149,40.7557,40.457,40.7076,561717.0
2021-11-05 11:30:00,42.25,42.57,42.21,42.52,557259.0,40.7076,41.0159,40.669,40.9677,557259.0
2021-11-05 12:00:00,42.52,42.69,42.33,42.42,678516.0,40.9677,41.1315,40.7846,40.8713,678516.0
2021-11-05 12:30:00,42.41,42.56,42.36,42.54,451106.0,40.8617,41.0062,40.8135,40.987,451106.0
2021-11-05 13:00:00,42.54,42.67,42.35,42.36,615334.0,40.987,41.1122,40.8039,40.8135,615334.0
2021-11-05 13:30:00,42.36,42.45,42.21,42.41,525346.0,40.8135,40.9003,40.669,40.8617,525346.0
2021-11-05 14:00:00,42.41,42.71,42.4,42.7,429127.0,40.8617,41.1508,40.8521,41.1411,429127.0
2021-11-05 14:30:00,42.7,42.87,42.67,42.86,524119.0,41.1411,41.3049,41.1122,41.2953,524119.0
2021-11-05 15:00:00,42.87,42.95,42.63,42.69,829646.0,41.3049,41.382,41.0737,41.1315,829646.0
2021-11-05 15:30:00,42.7,42.82,42.58,42.65,1379689.0,41.1411,41.2567,41.0255,41.0929,1379689.0
2021-11-08 09:30:00,43.09,43.23,42.12,42.84,1385168.0,41.5169,41.6518,40.5823,41.276,1385168.0
2021-11-08 10:00:00,42.83,42.85,42.21,42.23,569108.0,41.2664,41.2856,40.669,40.6883,569108.0
2021-11-08 10:30:00,42.22,42.35,42.11,42.12,396826.0,40.6786,40.8039,40.5727,40.5823,396826.0
2021-11-08 11:00:00,42.11,42.26,42.02,42.18,340393.0,40.5727,40.7172,40.4859,40.6401,340393.0
2021-11-08 11:30:00,42.19,42.23,41.96,42.07,441118.0,40.6497,40.6883,40.4281,40.5341,441118.0
2021-11-08 12:00:00,42.07,42.21,41.96,42.21,284380.0,40.5341,40.669,40.4281,40.669,284380.0
2021-11-08 12:30:00,42.21,42.22,41.98,42.01,271644.0,40.669,40.6786,40.4474,40.4763,271644.0
2021-11-08 13:00:00,42.01,42.02,41.79,41.9,255970.0,40.4763,40.4859,40.2643,40.3703,255970.0
2021-11-08 13:30:00,41.89,41.95,41.7,41.75,287349.0,40.3607,40.4185,40.1776,40.2258,287349.0
2021-11-08 14:00:00,41.75,41.89,41.71,41.74,419153.0,40.2258,40.3607,40.1873,40.2162,419153.0
2021-11-08 14:30:00,41.74,41.89,41.63,41.68,390237.0,40.2162,40.3607,40.1102,40.1584,390237.0
2021-11-08 15:00:00,41.68,41.68,41.52,41.56,333070.0,40.1584,40.1584,40.0042,40.0427,333070.0
2021-11-08 15:30:00,41.56,41.59,41.45,41.57,1165130.0,40.0427,40.0716,39.9368,40.0524,1165130.0
2021-11-09 09:30:00,41.58,41.84,40.95,41.01,631400.0,40.062,40.3125,39.455,39.5128,631400.0
2021-11-09 10:00:00,41.02,41.32,40.86,41.23,405198.0,39.5225,39.8115,39.3683,39.7248,405198.0
2021-11-09 10:30:00,41.23,41.34,41.1,41.23,316186.0,39.7248,39.8308,39.5995,39.7248,316186.0
2021-11-09 11:00:00,41.23,41.3,41.08,41.2,159642.0,39.7248,39.7922,39.5803,39.6959,159642.0
2021-11-09 11:30:00,41.2,41.23,40.94,40.97,233813.0,39.6959,39.7248,39.4454,39.4743,233813.0
2021-11-09 12:00:00,40.97,41.03,40.74,40.84,480821.0,39.4743,39.5321,39.2527,39.349,480821.0
2021-11-09 12:30:00,40.85,40.99,40.75,40.84,286430.0,39.3587,39.4936,39.2623,39.349,286430.0
2021-11-09 13:00:00,40.84,40.88,40.71,40.77,331016.0,39.349,39.3876,39.2238,39.2816,331016.0
2021-11-09 13:30:00,40.77,40.87,40.65,40.7,339218.0,39.2816,39.3779,39.166,39.2141,339218.0
2021-11-09 14:00:00,40.7,40.93,40.68,40.87,238722.0,39.2141,39.4357,39.1949,39.3779,238722.0
2021-11-09 14:30:00,40.87,41.01,40.85,41.0,222865.0,39.3779,39.5128,39.3587,39.5032,222865.0
2021-11-09 15:00:00,41.0,41.04,40.89,41.02,304848.0,39.5032,39.5417,39.3972,39.5225,304848.0
2021-11-09 15:30:00,41.02,41.17,41.01,41.09,639428.0,39.5225,39.667,39.5128,39.5899,639428.0
2021-11-10 09:30:00,40.83,41.54,40.37,41.52,812590.0,39.3394,40.0235,38.8962,40.0042,812590.0
2021-11-10 10:00:00,41.53,41.59,41.05,41.19,387643.0,40.0138,40.0716,39.5514,39.6863,387643.0
2021-11-10 10:30:00,41.18,41.4,41.09,41.14,332149.0,39.6766,39.8886,39.5899,39.6381,332149.0
2021-11-10 11:00:00,41.14,41.28,40.95,40.95,524376.0,39.6381,39.773,39.455,39.455,524376.0
2021-11-10 11:30:00,40.95,41.26,40.91,41.21,215671.0,39.455,39.7537,39.4165,39.7055,215671.0
2021-11-10 12:00:00,41.21,41.56,40.94,41.0,353824.0,39.7055,40.0427,39.4454,39.5032,353824.0
2021-11-10 12:30:00,40.99,41.07,40.86,40.92,278331.0,39.4936,39.5706,39.3683,39.4261,278331.0
2021-11-10 13:00:00,40.91,40.92,40.65,40.72,278134.0,39.4165,39.4261,39.166,39.2334,278134.0
2021-11-10 13:30:00,40.74,40.78,40.47,40.56,936150.0,39.2527,39.2912,38.9925,39.0793,936150.0
2021-11-10 14:00:00,40.56,40.57,40.07,40.08,393971.0,39.0793,39.0889,38.6071,38.6168,393971.0
2021-11-10 14:30:00,40.08,40.19,39.81,39.96,534227.0,38.6168,38.7228,38.3566,38.5012,534227.0
2021-11-10 15:00:00,39.97,40.34,39.96,40.24,290804.0,38.5108,38.8673,38.5012,38.7709,290804.0
2021-11-10 15:30:00,40.23,40.28,39.92,40.04,960059.0,38.7613,38.8095,38.4626,38.5782,960059.0
2021-11-11 09:30:00,39.92,40.2,39.55,39.95,713052.0,38.4626,38.7324,38.1061,38.4915,713052.0
2021-11-11 10:00:00,39.97,40.36,39.94,39.94,326019.0,38.5108,38.8866,38.4819,38.4819,326019.0
2021-11-11 10:30:00,39.93,40.14,39.77,39.87,252978.0,38.4722,38.6746,38.3181,38.4144,252978.0
2021-11-11 11:00:00,39.87,40.02,39.85,39.89,255455.0,38.4144,38.559,38.3952,38.4337,255455.0
2021-11-11 11:30:00,39.9,39.94,39.68,39.69,333179.0,38.4433,38.4819,38.2314,38.241,333179.0
2021-11-11 12:00:00,39.69,39.77,39.52,39.67,266676.0,38.241,38.3181,38.0772,38.2217,266676.0
2021-11-11 12:30:00,39.68,39.78,39.6,39.63,288879.0,38.2314,38.3277,38.1543,38.1832,288879.0
2021-11-11 13:00:00,39.63,39.7,39.54,39.61,308606.0,38.1832,38.2506,38.0965,38.1639,308606.0
2021-11-11 13:30:00,39.61,39.77,39.59,39.6,205976.0,38.1639,38.3181,38.1447,38.1543,205976.0
2021-11-11 14:00:00,39.6,39.67,39.45,39.56,423520.0,38.1543,38.2217,38.0098,38.1158,423520.0
2021-11-11 14:30:00,39.56,39.74,39.56,39.64,251998.0,38.1158,38.2892,38.1158,38.1928,251998.0
2021-11-11 15:00:00,39.63,39.72,39.53,39.59,209231.0,38.1832,38.2699,38.0869,38.1447,209231.0
2021-11-11 15:30:00,39.59,39.66,39.46,39.5,968369.0,38.1447,38.2121,38.0194,38.0579,968369.0
2021-11-12 09:30:00,39.54,39.83,39.32,39.47,510867.0,38.0965,38.3759,37.8845,38.029,510867.0
2021-11-12 10:00:00,39.48,39.58,39.27,39.43,324131.0,38.0387,38.135,37.8363,37.9905,324131.0
2021-11-12 10:30:00,39.44,39.61,39.26,39.59,478056.0,38.0001,38.1639,37.8267,38.1447,478056.0
2021-11-12 11:00:00,39.6,39.63,39.44,39.47,255640.0,38.1543,38.1832,38.0001,38.029,255640.0
2021-11-12 11:30:00,39.47,39.52,39.35,39.43,310260.0,38.029,38.0772,37.9134,37.9905,310260.0
2021-11-12 12:00:00,39.44,39.53,39.27,39.4,438969.0,38.0001,38.0869,37.8363,37.9616,438969.0
2021-11-12 12:30:00,39.39,39.39,39.19,39.24,306120.0,37.952,37.952,37.7593,37.8074,306120.0
2021-11-12 13:00:00,39.26,39.31,39.17,39.25,155147.0,37.8267,37.8749,37.74,37.8171,155147.0
2021-11-12 13:30:00,39.24,39.28,39.11,39.2,386837.0,37.8074,37.846,37.6822,37.7689,386837.0
2021-11-12 14:00:00,39.2,39.33,39.12,39.15,418258.0,37.7689,37.8942,37.6918,37.7207,418258.0
2021-11-12 14:30:00,39.16,39.37,39.1,39.33,415083.0,37.7304,37.9327,37.6726,37.8942,415083.0
2021-11-12 15:00:00,39.34,39.59,39.32,39.59,310119.0,37.9038,38.1447,37.8845,38.1447,310119.0
2021-11-12 15:30:00,39.59,39.74,39.52,39.71,819435.0,38.1447,38.2892,38.0772,38.2603,819435.0
2021-11-15 09:30:00,39.94,40.55,39.94,40.49,630872.0,38.4819,39.0696,38.4819,39.0118,630872.0
2021-11-15 10:00:00,40.48,40.68,40.2,40.59,371057.0,39.0022,39.1949,38.7324,39.1082,371057.0
2021-11-15 10:30:00,40.59,40.59,40.3,40.4,250657.0,39.1082,39.1082,38.8287,38.9251,250657.0
2021-11-15 11:00:00,40.4,40.58,40.4,40.5,180180.0,38.9251,39.0985,38.9251,39.0214,180180.0
2021-11-15 11:30:00,40.5,41.04,40.47,41.04,628386.0,39.0214,39.5417,38.9925,39.5417,628386.0
2021-11-15 12:00:00,41.04,41.15,41.0,41.13,389225.0,39.5417,39.6477,39.5032,39.6284,389225.0
2021-11-15 12:30:00,41.12,41.39,41.1,41.31,421819.0,39.6188,39.8789,39.5995,39.8019,421819.0
2021-11-15 13:00:00,41.31,41.41,41.16,41.35,445557.0,39.8019,39.8982,39.6573,39.8404,445557.0
2021-11-15 13:30:00,41.35,41.43,41.13,41.14,339688.0,39.8404,39.9175,39.6284,39.6381,339688.0
2021-11-15 14:00:00,41.15,41.27,41.12,41.18,253048.0,39.6477,39.7633,39.6188,39.6766,253048.0
2021-11-15 14:30:00,41.18,41.24,41.13,41.14,191269.0,39.6766,39.7344,39.6284,39.6381,191269.0
2021-11-15 15:00:00,41.13,41.43,41.1,41.4,335889.0,39.6284,39.9175,39.5995,39.8886,335889.0
2021-11-15 15:30:00,41.4,41.54,41.34,41.35,1037819.0,39.8886,40.0235,39.8308,39.8404,1037819.0
2021-11-16 09:30:00,41.54,41.55,40.77,40.79,963677.0,40.0235,40.0331,39.2816,39.3009,963677.0
2021-11-16 10:00:00,40.79,40.94,40.1,40.15,724881.0,39.3009,39.4454,38.636,38.6842,724881.0
2021-11-16 10:30:00,40.14,40.31,39.88,40.08,540176.0,38.6746,38.8384,38.4241,38.6168,540176.0
2021-11-16 11:00:00,40.08,40.44,40.02,40.42,353482.0,38.6168,38.9636,38.559,38.9444,353482.0
2021-11-16 11:30:00,40.41,40.74,40.32,40.71,291265.0,38.9347,39.2527,38.848,39.2238,291265.0
2021-11-16 12:00:00,40.7,40.95,40.66,40.93,188372.0,39.2141,39.455,39.1756,39.4357,188372.0
2021-11-16 12:30:00,40.94,41.03,40.82,40.89,192074.0,39.4454,39.5321,39.3298,39.3972,192074.0
2021-11-16 13:00:00,40.89,40.92,40.73,40.77,205300.0,39.3972,39.4261,39.243,39.2816,205300.0
2021-11-16 13:30:00,40.77,40.8,40.61,40.64,260315.0,39.2816,39.3105,39.1274,39.1563,260315.0
2021-11-16 14:00:00,40.65,40.86,40.64,40.78,448089.0,39.166,39.3683,39.1563,39.2912,448089.0
2021-11-16 14:30:00,40.77,40.82,40.71,40.76,199044.0,39.2816,39.3298,39.2238,39.2719,199044.0
2021-11-16 15:00:00,40.76,40.77,40.63,40.72,377849.0,39.2719,39.2816,39.1467,39.2334,377849.0
2021-11-16 15:30:00,40.72,40.81,40.62,40.64,662477.0,39.2334,39.3201,39.1371,39.1563,662477.0
2021-11-17 09:30:00,40.24,40.71,40.03,40.08,508637.0,38.7709,39.2238,38.5686,38.6168,508637.0
2021-11-17 10:00:00,40.07,40.26,39.6,39.78,467783.0,38.6071,38.7902,38.1543,38.3277,467783.0
2021-11-17 10:30:00,39.79,39.98,39.55,39.65,302873.0,38.3374,38.5204,38.1061,38.2025,302873.0
2021-11-17 11:00:00,39.65,39.77,39.52,39.58,258163.0,38.2025,38.3181,38.0772,38.135,258163.0
2021-11-17 11:30:00,39.58,39.7,39.56,39.61,259377.0,38.135,38.2506,38.1158,38.1639,259377.0
2021-11-17 12:00:00,39.61,39.62,39.11,39.12,496512.0,38.1639,38.1736,37.6822,37.6918,496512.0
2021-11-17 12:30:00,39.12,39.29,39.07,39.1,354233.0,37.6918,37.8556,37.6436,37.6726,354233.0
2021-11-17 13:00:00,39.09,39.18,39.01,39.08,231451.0,37.6629,37.7496,37.5858,37.6533,231451.0
2021-11-17 13:30:00,39.09,39.23,39.06,39.17,254737.0,37.6629,37.7978,37.634,37.74,254737.0
2021-11-17 14:00:00,39.18,39.44,39.13,39.41,300200.0,37.7496,38.0001,37.7015,37.9712,300200.0
2021-11-17 14:30:00,39.41,39.47,39.25,39.29,216498.0,37.9712,38.029,37.8171,37.8556,216498.0
2021-11-17 15:00:00,39.29,39.51,39.24,39.39,250675.0,37.8556,38.0676,37.8074,37.952,250675.0
2021-11-17 15:30:00,39.39,39.39,39.2,39.28,781960.0,37.952,37.952,37.7689,37.846,781960.0
2021-11-18 09:30:00,39.33,39.4,38.58,38.68,628457.0,37.8942,37.9616,37.1715,37.2679,628457.0
2021-11-18 10:00:00,38.68,38.79,38.13,38.35,576273.0,37.2679,37.3739,36.738,36.9499,576273.0
2021-11-18 10:30:00,38.34,38.53,38.22,38.41,371632.0,36.9403,37.1234,36.8247,37.0077,371632.0
2021-11-18 11:00:00,38.41,38.76,38.23,38.7,505921.0,37.0077,37.345,36.8343,37.2872,505921.0
2021-11-18 11:30:00,38.7,38.78,38.6,38.66,258756.0,37.2872,37.3642,37.1908,37.2486,258756.0
2021-11-18 12:00:00,38.66,38.82,38.63,38.8,176929.0,37.2486,37.4028,37.2197,37.3835,176929.0
2021-11-18 12:30:00,38.8,38.95,38.67,38.68,220148.0,37.3835,37.528,37.2582,37.2679,220148.0
2021-11-18 13:00:00,38.67,38.71,38.45,38.52,238158.0,37.2582,37.2968,37.0463,37.1137,238158.0
2021-11-18 13:30:00,38.52,38.57,38.41,38.57,273913.0,37.1137,37.1619,37.0077,37.1619,273913.0
2021-11-18 14:00:00,38.56,38.63,38.36,38.41,202450.0,37.1523,37.2197,36.9596,37.0077,202450.0
2021-11-18 14:30:00,38.41,38.59,38.38,38.54,237016.0,37.0077,37.1812,36.9788,37.133,237016.0
2021-11-18 15:00:00,38.55,38.57,38.45,38.52,341683.0,37.1426,37.1619,37.0463,37.1137,341683.0
2021-11-18 15:30:00,38.52,38.59,38.31,38.54,719374.0,37.1137,37.1812,36.9114,37.133,719374.0
2021-11-19 09:30:00,38.02,38.47,37.82,38.18,763225.0,36.632,37.0656,36.4393,36.7861,763225.0
2021-11-19 10:00:00,38.16,38.46,37.98,38.33,368969.0,36.7669,37.0559,36.5934,36.9307,368969.0
2021-11-19 10:30:00,38.32,38.79,38.22,38.71,555528.0,36.921,37.3739,36.8247,37.2968,555528.0
2021-11-19 11:00:00,38.7,38.71,38.45,38.5,272621.0,37.2872,37.2968,37.0463,37.0945,272621.0
2021-11-19 11:30:00,38.5,38.55,38.38,38.48,140482.0,37.0945,37.1426,36.9788,37.0752,140482.0
2021-11-19 12:00:00,38.48,38.55,38.34,38.52,133259.0,37.0752,37.1426,36.9403,37.1137,133259.0
2021-11-19 12:30:00,38.52,38.67,38.49,38.5,315820.0,37.1137,37.2582,37.0848,37.0945,315820.0
2021-11-19 13:00:00,38.5,38.51,38.29,38.33,183531.0,37.0945,37.1041,36.8921,36.9307,183531.0
2021-11-19 13:30:00,38.33,38.38,38.21,38.3,308040.0,36.9307,36.9788,36.815,36.9018,308040.0
2021-11-19 14:00:00,38.29,38.38,38.23,38.24,197365.0,36.8921,36.9788,36.8343,36.8439,197365.0
2021-11-19 14:30:00,38.24,38.25,38.14,38.2,164290.0,36.8439,36.8536,36.7476,36.8054,164290.0
2021-11-19 15:00:00,38.2,38.26,38.03,38.05,311734.0,36.8054,36.8632,36.6416,36.6609,311734.0
2021-11-19 15:30:00,38.05,38.29,38.01,38.26,717921.0,36.6609,36.8921,36.6223,36.8632,717921.0
2021-11-22 09:30:00,39.0,40.78,38.67,40.05,1823296.0,37.5762,39.2912,37.2582,38.5879,1823296.0
2021-11-22 10:00:00,40.05,40.54,40.05,40.33,682475.0,38.5879,39.06,38.5879,38.8576,682475.0
2021-11-22 10:30:00,40.34,40.59,40.32,40.36,660133.0,38.8673,39.1082,38.848,38.8866,660133.0
2021-11-22 11:00:00,40.36,40.74,40.19,40.51,576755.0,38.8866,39.2527,38.7228,39.0311,576755.0
2021-11-22 11:30:00,40.51,40.61,40.09,40.27,722315.0,39.0311,39.1274,38.6264,38.7998,722315.0
2021-11-22 12:00:00,40.26,40.54,40.22,40.52,330003.0,38.7902,39.06,38.7517,39.0407,330003.0
2021-11-22 12:30:00,40.54,40.63,40.33,40.5,317372.0,39.06,39.1467,38.8576,39.0214,317372.0
2021-11-22 13:00:00,40.48,40.69,40.43,40.66,255918.0,39.0022,39.2045,38.954,39.1756,255918.0
2021-11-22 13:30:00,40.67,40.76,40.61,40.69,210042.0,39.1852,39.2719,39.1274,39.2045,210042.0
2021-11-22 14:00:00,40.68,40.88,40.63,40.69,278904.0,39.1949,39.3876,39.1467,39.2045,278904.0
2021-11-22 14:30:00,40.69,40.91,40.67,40.9,423347.0,39.2045,39.4165,39.1852,39.4068,423347.0
2021-11-22 15:00:00,40.9,41.0,40.84,40.86,382837.0,39.4068,39.5032,39.349,39.3683,382837.0
2021-11-22 15:30:00,40.87,40.98,40.62,40.62,761184.0,39.3779,39.4839,39.1371,39.1371,761184.0
2021-11-23 09:30:00,40.99,41.18,40.28,40.47,654624.0,39.4936,39.6766,38.8095,38.9925,654624.0
2021-11-23 10:00:00,40.47,40.61,40.23,40.27,443656.0,38.9925,39.1274,38.7613,38.7998,443656.0
2021-11-23 10:30:00,40.26,40.4,39.95,39.98,386130.0,38.7902,38.9251,38.4915,38.5204,386130.0
2021-11-23 11:00:00,39.97,40.24,39.82,40.24,308904.0,38.5108,38.7709,38.3663,38.7709,308904.0
2021-11-23 11:30:00,40.24,40.34,39.93,39.96,277282.0,38.7709,38.8673,38.4722,38.5012,277282.0
2021-11-23 12:00:00,39.95,40.15,39.81,40.1,242951.0,38.4915,38.6842,38.3566,38.636,242951.0
2021-11-23 12:30:00,40.1,40.17,39.93,39.97,155125.0,38.636,38.7035,38.4722,38.5108,155125.0
2021-11-23 13:00:00,39.95,40.03,39.79,39.84,170060.0,38.4915,38.5686,38.3374,38.3855,170060.0
2021-11-23 13:30:00,39.83,39.9,39.64,39.7,185034.0,38.3759,38.4433,38.1928,38.2506,185034.0
2021-11-23 14:00:00,39.7,39.85,39.69,39.78,194845.0,38.2506,38.3952,38.241,38.3277,194845.0
2021-11-23 14:30:00,39.77,39.88,39.67,39.72,220523.0,38.3181,38.4241,38.2217,38.2699,220523.0
2021-11-23 15:00:00,39.71,39.79,39.61,39.7,382297.0,38.2603,38.3374,38.1639,38.2506,382297.0
2021-11-23 15:30:00,39.71,39.87,39.69,39.8,803621.0,38.2603,38.4144,38.241,38.347,803621.0
2021-11-24 09:30:00,39.5,40.13,39.36,40.07,459262.0,38.0579,38.6649,37.9231,38.6071,459262.0
2021-11-24 10:00:00,40.05,40.46,39.95,40.39,325169.0,38.5879,38.9829,38.4915,38.9155,325169.0
2021-11-24 10:30:00,40.4,40.53,40.3,40.35,422838.0,38.9251,39.0503,38.8287,38.8769,422838.0
2021-11-24 11:00:00,40.35,40.52,40.33,40.35,330789.0,38.8769,39.0407,38.8576,38.8769,330789.0
2021-11-24 11:30:00,40.36,40.56,40.23,40.4,366198.0,38.8866,39.0793,38.7613,38.9251,366198.0
2021-11-24 12:00:00,40.4,40.4,40.08,40.11,283635.0,38.9251,38.9251,38.6168,38.6457,283635.0
2021-11-24 12:30:00,40.12,40.16,40.04,40.12,146657.0,38.6553,38.6939,38.5782,38.6553,146657.0
2021-11-24 13:00:00,40.11,40.3,40.1,40.24,162170.0,38.6457,38.8287,38.636,38.7709,162170.0
2021-11-24 13:30:00,40.24,40.34,40.09,40.11,178278.0,38.7709,38.8673,38.6264,38.6457,178278.0
2021-11-24 14:00:00,40.1,40.19,39.98,40.09,276800.0,38.636,38.7228,38.5204,38.6264,276800.0
2021-11-24 14:30:00,40.09,40.21,40.07,40.14,156024.0,38.6264,38.742,38.6071,38.6746,156024.0
2021-11-24 15:00:00,40.13,40.24,40.09,40.16,133409.0,38.6649,38.7709,38.6264,38.6939,133409.0
2021-11-24 15:30:00,40.16,40.17,40.0,40.01,558341.0,38.6939,38.7035,38.5397,38.5493,558341.0
2021-11-26 09:30:00,37.33,37.98,37.01,37.8,4053009.0,35.9672,36.5934,35.6589,36.42,4053009.0
2021-11-26 10:00:00,37.78,37.82,37.14,37.53,2394566.0,36.4007,36.4393,35.7841,36.1599,2394566.0
2021-11-26 10:30:00,37.52,37.55,36.68,36.78,1131322.0,36.1502,36.1791,35.3409,35.4372,1131322.0
2021-11-26 11:00:00,36.78,37.07,36.61,36.71,1353783.0,35.4372,35.7167,35.2735,35.3698,1353783.0
2021-11-26 11:30:00,36.7,36.91,36.61,36.9,1101562.0,35.3602,35.5625,35.2735,35.5529,1101562.0
2021-11-26 12:00:00,36.89,37.44,36.88,37.41,1113211.0,35.5432,36.0732,35.5336,36.0442,1113211.0
2021-11-26 12:30:00,37.4,37.92,37.38,37.84,1926484.0,36.0346,36.5356,36.0153,36.4586,1926484.0
2021-11-29 09:30:00,37.96,38.4,37.75,38.3,1657420.0,36.5742,36.9981,36.3718,36.9018,1657420.0
2021-11-29 10:00:00,38.3,38.5,38.0,38.01,798086.0,36.9018,37.0945,36.6127,36.6223,798086.0
2021-11-29 10:30:00,38.02,38.07,37.5,37.82,623842.0,36.632,36.6802,36.131,36.4393,623842.0
2021-11-29 11:00:00,37.82,38.05,37.57,37.61,571463.0,36.4393,36.6609,36.1984,36.2369,571463.0
2021-11-29 11:30:00,37.61,37.66,37.25,37.37,545147.0,36.2369,36.2851,35.8901,36.0057,545147.0
2021-11-29 12:00:00,37.37,37.84,37.36,37.8,330469.0,36.0057,36.4586,35.9961,36.42,330469.0
2021-11-29 12:30:00,37.8,37.88,37.63,37.7,373292.0,36.42,36.4971,36.2562,36.3237,373292.0
2021-11-29 13:00:00,37.7,37.76,37.4,37.45,264957.0,36.3237,36.3815,36.0346,36.0828,264957.0
2021-11-29 13:30:00,37.45,37.64,37.42,37.55,337603.0,36.0828,36.2659,36.0539,36.1791,337603.0
2021-11-29 14:00:00,37.55,37.62,37.49,37.53,229135.0,36.1791,36.2466,36.1213,36.1599,229135.0
2021-11-29 14:30:00,37.53,37.59,37.38,37.44,467024.0,36.1599,36.2177,36.0153,36.0732,467024.0
2021-11-29 15:00:00,37.43,37.55,37.41,37.48,694217.0,36.0635,36.1791,36.0442,36.1117,694217.0
2021-11-29 15:30:00,37.48,37.52,37.2,37.26,1303026.0,36.1117,36.1502,35.8419,35.8997,1303026.0
2021-11-30 09:30:00,36.5,37.13,36.49,36.58,1122703.0,35.1675,35.7745,35.1578,35.2446,1122703.0
2021-11-30 10:00:00,36.56,36.7,36.28,36.36,886673.0,35.2253,35.3602,34.9555,35.0326,886673.0
2021-11-30 10:30:00,36.36,36.56,35.86,35.87,695755.0,35.0326,35.2253,34.5508,34.5605,695755.0
2021-11-30 11:00:00,35.87,35.97,35.53,35.62,1001915.0,34.5605,34.6568,34.2329,34.3196,1001915.0
2021-11-30 11:30:00,35.61,35.77,35.27,35.43,998297.0,34.31,34.4641,33.9824,34.1365,998297.0
2021-11-30 12:00:00,35.42,35.65,35.24,35.64,897801.0,34.1269,34.3485,33.9535,34.3389,897801.0
2021-11-30 12:30:00,35.65,35.82,35.55,35.65,806555.0,34.3485,34.5123,34.2522,34.3485,806555.0
2021-11-30 13:00:00,35.65,35.67,35.32,35.37,871123.0,34.3485,34.3678,34.0306,34.0787,871123.0
2021-11-30 13:30:00,35.36,35.61,35.35,35.53,578166.0,34.0691,34.31,34.0595,34.2329,578166.0
2021-11-30 14:00:00,35.53,35.71,35.39,35.4,802945.0,34.2329,34.4063,34.098,34.1076,802945.0
2021-11-30 14:30:00,35.4,35.67,35.4,35.56,754613.0,34.1076,34.3678,34.1076,34.2618,754613.0
2021-11-30 15:00:00,35.55,35.69,35.45,35.5,911141.0,34.2522,34.387,34.1558,34.204,911141.0
2021-11-30 15:30:00,35.51,35.84,35.49,35.63,1882026.0,34.2136,34.5316,34.1943,34.3292,1882026.0
2021-12-01 09:30:00,36.3,36.84,36.04,36.81,844482.0,34.9748,35.4951,34.7243,35.4662,844482.0
2021-12-01 10:00:00,36.81,37.45,36.78,37.05,723133.0,35.4662,36.0828,35.4372,35.6974,723133.0
2021-12-01 10:30:00,37.05,37.23,36.83,37.15,418187.0,35.6974,35.8708,35.4854,35.7937,418187.0
2021-12-01 11:00:00,37.16,37.17,36.67,36.71,403201.0,35.8034,35.813,35.3313,35.3698,403201.0
2021-12-01 11:30:00,36.72,36.72,35.71,35.81,725712.0,35.3794,35.3794,34.4063,34.5027,725712.0
2021-12-01 12:00:00,35.83,36.19,35.79,35.86,515613.0,34.5219,34.8688,34.4834,34.5508,515613.0
2021-12-01 12:30:00,35.87,36.01,35.63,35.65,317279.0,34.5605,34.6954,34.3292,34.3485,317279.0
2021-12-01 13:00:00,35.65,35.7,35.38,35.55,417952.0,34.3485,34.3967,34.0884,34.2522,417952.0
2021-12-01 13:30:00,35.55,35.6,35.1,35.27,375950.0,34.2522,34.3003,33.8186,33.9824,375950.0
2021-12-01 14:00:00,35.26,35.39,34.81,34.97,588914.0,33.9727,34.098,33.5392,33.6933,588914.0
2021-12-01 14:30:00,34.98,35.11,34.73,34.8,414262.0,33.703,33.8282,33.4621,33.5295,414262.0
2021-12-01 15:00:00,34.8,34.83,33.97,34.01,816287.0,33.5295,33.5584,32.7298,32.7684,816287.0
2021-12-01 15:30:00,34.0,34.55,33.94,33.98,2072880.0,32.7587,33.2887,32.7009,32.7395,2072880.0
2021-12-02 09:30:00,34.3,34.78,33.75,34.63,1650057.0,33.0478,33.5103,32.5179,33.3657,1650057.0
2021-12-02 10:00:00,34.63,34.74,34.14,34.41,1122894.0,33.3657,33.4717,32.8936,33.1538,1122894.0
2021-12-02 10:30:00,34.41,34.55,33.84,34.53,942948.0,33.1538,33.2887,32.6046,33.2694,942948.0
2021-12-02 11:00:00,34.53,34.72,34.25,34.68,502670.0,33.2694,33.4525,32.9996,33.4139,502670.0
2021-12-02 11:30:00,34.69,35.13,34.6,35.06,628889.0,33.4236,33.8475,33.3368,33.78,628889.0
2021-12-02 12:00:00,35.06,35.12,34.87,34.99,328316.0,33.78,33.8379,33.597,33.7126,328316.0
2021-12-02 12:30:00,35.0,35.03,34.8,34.96,341357.0,33.7222,33.7511,33.5295,33.6837,341357.0
2021-12-02 13:00:00,34.96,34.96,34.65,34.75,331071.0,33.6837,33.6837,33.385,33.4814,331071.0
2021-12-02 13:30:00,34.76,35.22,34.69,35.2,406208.0,33.491,33.9342,33.4236,33.9149,406208.0
2021-12-02 14:00:00,35.19,35.39,35.15,35.35,350726.0,33.9053,34.098,33.8668,34.0595,350726.0
2021-12-02 14:30:00,35.33,35.41,35.17,35.28,283911.0,34.0402,34.1173,33.886,33.992,283911.0
2021-12-02 15:00:00,35.28,35.54,35.28,35.45,419279.0,33.992,34.2425,33.992,34.1558,419279.0
2021-12-02 15:30:00,35.46,35.64,35.42,35.59,1013672.0,34.1654,34.3389,34.1269,34.2907,1013672.0
2021-12-03 09:30:00,35.52,35.55,34.39,34.43,596990.0,34.2232,34.2522,33.1345,33.173,596990.0
2021-12-03 10:00:00,34.44,34.86,34.22,34.81,451695.0,33.1827,33.5873,32.9707,33.5392,451695.0
2021-12-03 10:30:00,34.8,34.89,34.23,34.61,395044.0,33.5295,33.6162,32.9803,33.3465,395044.0
2021-12-03 11:00:00,34.59,34.93,34.57,34.93,362071.0,33.3272,33.6548,33.3079,33.6548,362071.0
2021-12-03 11:30:00,34.92,35.19,34.36,34.39,326521.0,33.6452,33.9053,33.1056,33.1345,326521.0
2021-12-03 12:00:00,34.4,34.56,34.24,34.24,333018.0,33.1441,33.2983,32.99,32.99,333018.0
2021-12-03 12:30:00,34.24,34.58,34.14,34.43,274795.0,32.99,33.3176,32.8936,33.173,274795.0
2021-12-03 13:00:00,34.42,34.64,34.27,34.42,266879.0,33.1634,33.3754,33.0189,33.1634,266879.0
2021-12-03 13:30:00,34.41,34.41,34.1,34.16,357395.0,33.1538,33.1538,32.8551,32.9129,357395.0
2021-12-03 14:00:00,34.16,34.24,33.93,34.17,352225.0,32.9129,32.99,32.6913,32.9225,352225.0
2021-12-03 14:30:00,34.16,34.19,33.93,33.98,301778.0,32.9129,32.9418,32.6913,32.7395,301778.0
2021-12-03 15:00:00,33.99,34.28,33.87,34.17,297943.0,32.7491,33.0285,32.6335,32.9225,297943.0
2021-12-03 15:30:00,34.16,34.38,34.04,34.29,1164417.0,32.9129,33.1249,32.7973,33.0382,1164417.0
2021-12-06 09:30:00,34.81,36.09,34.72,36.02,977131.0,33.5392,34.7724,33.4525,34.705,977131.0
2021-12-06 10:00:00,36.03,36.92,35.99,36.9,660578.0,34.7146,35.5721,34.6761,35.5529,660578.0
2021-12-06 10:30:00,36.9,37.17,36.62,37.06,715577.0,35.5529,35.813,35.2831,35.707,715577.0
2021-12-06 11:00:00,37.07,37.33,36.78,37.31,620560.0,35.7167,35.9672,35.4372,35.9479,620560.0
2021-12-06 11:30:00,37.31,37.36,37.13,37.28,421378.0,35.9479,35.9961,35.7745,35.919,421378.0
2021-12-06 12:00:00,37.32,37.45,37.18,37.37,486623.0,35.9575,36.0828,35.8226,36.0057,486623.0
2021-12-06 12:30:00,37.36,37.81,37.35,37.79,498858.0,35.9961,36.4296,35.9864,36.4104,498858.0
2021-12-06 13:00:00,37.79,37.96,37.57,37.65,499616.0,36.4104,36.5742,36.1984,36.2755,499616.0
2021-12-06 13:30:00,37.66,37.67,37.41,37.48,485387.0,36.2851,36.2948,36.0442,36.1117,485387.0
2021-12-06 14:00:00,37.48,37.53,37.32,37.38,487472.0,36.1117,36.1599,35.9575,36.0153,487472.0
2021-12-06 14:30:00,37.38,37.41,36.85,36.88,389822.0,36.0153,36.0442,35.5047,35.5336,389822.0
2021-12-06 15:00:00,36.89,36.95,36.68,36.75,515418.0,35.5432,35.601,35.3409,35.4083,515418.0
2021-12-06 15:30:00,36.75,36.83,36.59,36.75,1013421.0,35.4083,35.4854,35.2542,35.4083,1013421.0
2021-12-07 09:30:00,37.45,37.83,37.17,37.82,1045142.0,36.0828,36.4489,35.813,36.4393,1045142.0
2021-12-07 10:00:00,37.84,37.96,37.5,37.78,469536.0,36.4586,36.5742,36.131,36.4007,469536.0
2021-12-07 10:30:00,37.79,38.0,37.7,37.95,390117.0,36.4104,36.6127,36.3237,36.5645,390117.0
2021-12-07 11:00:00,37.96,38.03,37.6,37.79,469798.0,36.5742,36.6416,36.2273,36.4104,469798.0
2021-12-07 11:30:00,37.8,37.89,37.56,37.56,389497.0,36.42,36.5067,36.1888,36.1888,389497.0
2021-12-07 12:00:00,37.57,37.99,37.54,37.91,307403.0,36.1984,36.6031,36.1695,36.526,307403.0
2021-12-07 12:30:00,37.93,37.98,37.8,37.84,185364.0,36.5453,36.5934,36.42,36.4586,185364.0
2021-12-07 13:00:00,37.84,37.84,37.47,37.65,325079.0,36.4586,36.4586,36.1021,36.2755,325079.0
2021-12-07 13:30:00,37.65,37.78,37.65,37.71,228407.0,36.2755,36.4007,36.2755,36.3333,228407.0
2021-12-07 14:00:00,37.72,37.78,37.48,37.49,261404.0,36.3429,36.4007,36.1117,36.1213,261404.0
2021-12-07 14:30:00,37.49,37.61,37.46,37.51,312665.0,36.1213,36.2369,36.0924,36.1406,312665.0
2021-12-07 15:00:00,37.51,37.55,37.12,37.17,352581.0,36.1406,36.1791,35.7648,35.813,352581.0
2021-12-07 15:30:00,37.18,37.25,36.92,37.08,724841.0,35.8226,35.8901,35.5721,35.7263,724841.0
2021-12-08 09:30:00,37.43,38.99,37.1,38.88,1066755.0,36.0635,37.5666,35.7456,37.4606,1066755.0
2021-12-08 10:00:00,38.88,39.21,38.84,38.99,956022.0,37.4606,37.7785,37.422,37.5666,956022.0
2021-12-08 10:30:00,38.98,39.03,38.54,38.83,787518.0,37.5569,37.6051,37.133,37.4124,787518.0
2021-12-08 11:00:00,38.82,38.92,38.71,38.79,405453.0,37.4028,37.4991,37.2968,37.3739,405453.0
2021-12-08 11:30:00,38.79,39.06,38.68,38.87,330390.0,37.3739,37.634,37.2679,37.4509,330390.0
2021-12-08 12:00:00,38.88,39.04,38.86,38.93,265807.0,37.4606,37.6147,37.4413,37.5088,265807.0
2021-12-08 12:30:00,38.92,39.03,38.83,38.9,224112.0,37.4991,37.6051,37.4124,37.4799,224112.0
2021-12-08 13:00:00,38.9,39.14,38.89,39.04,282541.0,37.4799,37.7111,37.4702,37.6147,282541.0
2021-12-08 13:30:00,39.03,39.09,38.93,38.95,222783.0,37.6051,37.6629,37.5088,37.528,222783.0
2021-12-08 14:00:00,38.95,39.03,38.85,38.88,307494.0,37.528,37.6051,37.4317,37.4606,307494.0
2021-12-08 14:30:00,38.89,39.09,38.85,39.09,333489.0,37.4702,37.6629,37.4317,37.6629,333489.0
2021-12-08 15:00:00,39.08,39.08,38.87,38.88,378878.0,37.6533,37.6533,37.4509,37.4606,378878.0
2021-12-08 15:30:00,38.87,38.92,38.64,38.7,1182426.0,37.4509,37.4991,37.2293,37.2872,1182426.0
2021-12-09 09:30:00,38.19,38.67,38.07,38.6,499474.0,36.7958,37.2582,36.6802,37.1908,499474.0
2021-12-09 10:00:00,38.59,38.89,38.33,38.51,495470.0,37.1812,37.4702,36.9307,37.1041,495470.0
2021-12-09 10:30:00,38.51,38.73,38.32,38.6,423828.0,37.1041,37.3161,36.921,37.1908,423828.0
2021-12-09 11:00:00,38.59,38.6,38.37,38.38,300723.0,37.1812,37.1908,36.9692,36.9788,300723.0
2021-12-09 11:30:00,38.38,38.51,38.22,38.29,237181.0,36.9788,37.1041,36.8247,36.8921,237181.0
2021-12-09 12:00:00,38.29,38.41,38.24,38.4,201768.0,36.8921,37.0077,36.8439,36.9981,201768.0
2021-12-09 12:30:00,38.39,38.6,38.39,38.5,215633.0,36.9885,37.1908,36.9885,37.0945,215633.0
2021-12-09 13:00:00,38.49,38.54,38.42,38.43,189727.0,37.0848,37.133,37.0174,37.027,189727.0
2021-12-09 13:30:00,38.43,38.54,38.34,38.41,243335.0,37.027,37.133,36.9403,37.0077,243335.0
2021-12-09 14:00:00,38.41,38.52,38.22,38.23,161904.0,37.0077,37.1137,36.8247,36.8343,161904.0
2021-12-09 14:30:00,38.23,38.27,38.06,38.07,210883.0,36.8343,36.8729,36.6705,36.6802,210883.0
2021-12-09 15:00:00,38.06,38.19,38.04,38.14,436914.0,36.6705,36.7958,36.6512,36.7476,436914.0
2021-12-09 15:30:00,38.14,38.23,38.09,38.11,784310.0,36.7476,36.8343,36.6994,36.7187,784310.0
2021-12-10 09:30:00,38.31,38.44,37.55,37.58,538786.0,36.9114,37.0366,36.1791,36.208,538786.0
2021-12-10 10:00:00,37.6,37.69,37.39,37.57,389049.0,36.2273,36.314,36.025,36.1984,389049.0
2021-12-10 10:30:00,37.58,37.81,37.52,37.65,284798.0,36.208,36.4296,36.1502,36.2755,284798.0
2021-12-10 11:00:00,37.64,37.71,37.47,37.71,313598.0,36.2659,36.3333,36.1021,36.3333,313598.0
2021-12-10 11:30:00,37.72,37.8,37.55,37.65,433893.0,36.3429,36.42,36.1791,36.2755,433893.0
2021-12-10 12:00:00,37.65,37.69,37.55,37.6,239375.0,36.2755,36.314,36.1791,36.2273,239375.0
2021-12-10 12:30:00,37.61,37.74,37.6,37.7,147570.0,36.2369,36.3622,36.2273,36.3237,147570.0
2021-12-10 13:00:00,37.69,37.89,37.68,37.75,159345.0,36.314,36.5067,36.3044,36.3718,159345.0
2021-12-10 13:30:00,37.75,37.76,37.64,37.71,132096.0,36.3718,36.3815,36.2659,36.3333,132096.0
2021-12-10 14:00:00,37.69,37.81,37.65,37.75,139067.0,36.314,36.4296,36.2755,36.3718,139067.0
2021-12-10 14:30:00,37.76,37.8,37.62,37.66,417774.0,36.3815,36.42,36.2466,36.2851,417774.0
2021-12-10 15:00:00,37.65,37.67,37.55,37.59,519239.0,36.2755,36.2948,36.1791,36.2177,519239.0
2021-12-10 15:30:00,37.59,37.71,37.57,37.66,762218.0,36.2177,36.3333,36.1984,36.2851,762218.0
2021-12-13 09:30:00,36.9,37.33,36.75,37.16,811905.0,35.5529,35.9672,35.4083,35.8034,811905.0
2021-12-13 10:00:00,37.18,37.18,36.66,36.77,470054.0,35.8226,35.8226,35.3216,35.4276,470054.0
2021-12-13 10:30:00,36.77,36.92,36.62,36.68,478850.0,35.4276,35.5721,35.2831,35.3409,478850.0
2021-12-13 11:00:00,36.68,36.74,36.33,36.34,438659.0,35.3409,35.3987,35.0037,35.0133,438659.0
2021-12-13 11:30:00,36.33,36.48,36.22,36.4,374232.0,35.0037,35.1482,34.8977,35.0711,374232.0
2021-12-13 12:00:00,36.4,36.71,36.37,36.68,371654.0,35.0711,35.3698,35.0422,35.3409,371654.0
2021-12-13 12:30:00,36.69,36.8,36.67,36.76,258377.0,35.3505,35.4565,35.3313,35.418,258377.0
2021-12-13 13:00:00,36.75,36.83,36.61,36.71,307972.0,35.4083,35.4854,35.2735,35.3698,307972.0
2021-12-13 13:30:00,36.71,36.88,36.66,36.84,252590.0,35.3698,35.5336,35.3216,35.4951,252590.0
2021-12-13 14:00:00,36.84,37.05,36.74,36.98,333430.0,35.4951,35.6974,35.3987,35.6299,333430.0
2021-12-13 14:30:00,36.97,37.05,36.9,37.01,247313.0,35.6203,35.6974,35.5529,35.6589,247313.0
2021-12-13 15:00:00,37.0,37.15,36.98,37.05,475035.0,35.6492,35.7937,35.6299,35.6974,475035.0
2021-12-13 15:30:00,37.05,37.12,36.85,36.94,1185247.0,35.6974,35.7648,35.5047,35.5914,1185247.0
2021-12-14 09:30:00,36.41,37.29,36.38,36.85,823917.0,35.0808,35.9286,35.0519,35.5047,823917.0
2021-12-14 10:00:00,36.84,37.02,36.64,36.9,520483.0,35.4951,35.6685,35.3024,35.5529,520483.0
2021-12-14 10:30:00,36.91,36.97,36.42,36.55,583210.0,35.5625,35.6203,35.0904,35.2156,583210.0
2021-12-14 11:00:00,36.55,36.65,36.35,36.56,555180.0,35.2156,35.312,35.0229,35.2253,555180.0
2021-12-14 11:30:00,36.57,36.58,36.36,36.44,419112.0,35.2349,35.2446,35.0326,35.1097,419112.0
2021-12-14 12:00:00,36.44,36.54,36.39,36.5,284360.0,35.1097,35.206,35.0615,35.1675,284360.0
2021-12-14 12:30:00,36.5,36.56,36.37,36.43,434509.0,35.1675,35.2253,35.0422,35.1,434509.0
2021-12-14 13:00:00,36.43,36.51,36.27,36.39,443066.0,35.1,35.1771,34.9459,35.0615,443066.0
2021-12-14 13:30:00,36.39,36.4,36.18,36.22,377086.0,35.0615,35.0711,34.8592,34.8977,377086.0
2021-12-14 14:00:00,36.21,36.52,36.18,36.47,469834.0,34.8881,35.1867,34.8592,35.1386,469834.0
2021-12-14 14:30:00,36.47,36.51,36.32,36.38,472900.0,35.1386,35.1771,34.994,35.0519,472900.0
2021-12-14 15:00:00,36.37,36.57,36.36,36.47,325473.0,35.0422,35.2349,35.0326,35.1386,325473.0
2021-12-14 15:30:00,36.47,36.47,36.32,36.4,1619505.0,35.1386,35.1386,34.994,35.0711,1619505.0
2021-12-15 09:30:00,36.2,36.35,35.51,35.71,904239.0,34.8784,35.0229,34.2136,34.4063,904239.0
2021-12-15 10:00:00,35.69,35.87,35.2,35.5,641921.0,34.387,34.5605,33.9149,34.204,641921.0
2021-12-15 10:30:00,35.51,35.54,35.2,35.37,496732.0,34.2136,34.2425,33.9149,34.0787,496732.0
2021-12-15 11:00:00,35.37,35.51,35.3,35.41,257559.0,34.0787,34.2136,34.0113,34.1173,257559.0
2021-12-15 11:30:00,35.4,35.42,35.14,35.25,395232.0,34.1076,34.1269,33.8571,33.9631,395232.0
2021-12-15 12:00:00,35.24,35.37,35.16,35.37,360603.0,33.9535,34.0787,33.8764,34.0787,360603.0
2021-12-15 12:30:00,35.37,35.53,35.35,35.51,377068.0,34.0787,34.2329,34.0595,34.2136,377068.0
2021-12-15 13:00:00,35.5,35.56,35.38,35.55,287282.0,34.204,34.2618,34.0884,34.2522,287282.0
2021-12-15 13:30:00,35.54,35.85,35.53,35.73,235534.0,34.2425,34.5412,34.2329,34.4256,235534.0
2021-12-15 14:00:00,35.74,36.07,35.51,35.73,381074.0,34.4352,34.7532,34.2136,34.4256,381074.0
2021-12-15 14:30:00,35.73,35.88,35.23,35.32,657630.0,34.4256,34.5701,33.9438,34.0306,657630.0
2021-12-15 15:00:00,35.33,36.18,35.3,36.17,735411.0,34.0402,34.8592,34.0113,34.8495,735411.0
2021-12-15 15:30:00,36.18,36.3,35.89,36.0,1357782.0,34.8592,34.9748,34.5797,34.6857,1357782.0
2021-12-16 09:30:00,36.32,36.87,36.31,36.44,529981.0,34.994,35.524,34.9844,35.1097,529981.0
2021-12-16 10:00:00,36.44,36.59,36.02,36.2,367501.0,35.1097,35.2542,34.705,34.8784,367501.0
2021-12-16 10:30:00,36.19,36.21,35.92,36.07,323457.0,34.8688,34.8881,34.6086,34.7532,323457.0
2021-12-16 11:00:00,36.05,36.08,35.79,36.04,323300.0,34.7339,34.7628,34.4834,34.7243,323300.0
2021-12-16 11:30:00,36.03,36.07,35.5,35.51,308875.0,34.7146,34.7532,34.204,34.2136,308875.0
2021-12-16 12:00:00,35.5,35.66,35.42,35.46,231060.0,34.204,34.3581,34.1269,34.1654,231060.0
2021-12-16 12:30:00,35.45,35.47,35.31,35.38,266175.0,34.1558,34.1751,34.0209,34.0884,266175.0
2021-12-16 13:00:00,35.39,35.72,35.36,35.63,245516.0,34.098,34.4159,34.0691,34.3292,245516.0
2021-12-16 13:30:00,35.61,35.74,35.48,35.49,219046.0,34.31,34.4352,34.1847,34.1943,219046.0
2021-12-16 14:00:00,35.5,35.51,35.19,35.2,267489.0,34.204,34.2136,33.9053,33.9149,267489.0
2021-12-16 14:30:00,35.2,35.25,34.91,35.07,416722.0,33.9149,33.9631,33.6355,33.7897,416722.0
2021-12-16 15:00:00,35.07,35.22,34.94,35.18,435320.0,33.7897,33.9342,33.6644,33.8957,435320.0
2021-12-16 15:30:00,35.19,35.28,35.0,35.11,906846.0,33.9053,33.992,33.7222,33.8282,906846.0
2021-12-17 09:30:00,34.94,35.03,34.04,34.38,1084991.0,33.6644,33.7511,32.7973,33.1249,1084991.0
2021-12-17 10:00:00,34.35,34.99,34.34,34.99,559688.0,33.096,33.7126,33.0863,33.7126,559688.0
2021-12-17 10:30:00,34.98,35.56,34.93,35.37,545046.0,33.703,34.2618,33.6548,34.0787,545046.0
2021-12-17 11:00:00,35.34,35.75,35.34,35.7,342920.0,34.0498,34.4449,34.0498,34.3967,342920.0
2021-12-17 11:30:00,35.7,35.78,35.42,35.62,364405.0,34.3967,34.4738,34.1269,34.3196,364405.0
2021-12-17 12:00:00,35.59,35.6,34.97,35.02,645558.0,34.2907,34.3003,33.6933,33.7415,645558.0
2021-12-17 12:30:00,35.02,35.23,34.91,35.23,884222.0,33.7415,33.9438,33.6355,33.9438,884222.0
2021-12-17 13:00:00,35.23,35.34,35.04,35.12,323284.0,33.9438,34.0498,33.7608,33.8379,323284.0
2021-12-17 13:30:00,35.12,35.37,35.11,35.33,517015.0,33.8379,34.0787,33.8282,34.0402,517015.0
2021-12-17 14:00:00,35.32,35.49,35.29,35.48,538659.0,34.0306,34.1943,34.0016,34.1847,538659.0
2021-12-17 14:30:00,35.48,35.67,35.43,35.62,531127.0,34.1847,34.3678,34.1365,34.3196,531127.0
2021-12-17 15:00:00,35.62,35.67,35.48,35.59,363560.0,34.3196,34.3678,34.1847,34.2907,363560.0
2021-12-17 15:30:00,35.58,35.6,35.39,35.44,1150975.0,34.2811,34.3003,34.098,34.1462,1150975.0
2021-12-20 09:30:00,34.27,34.74,34.1,34.73,820034.0,33.0189,33.4717,32.8551,33.4621,820034.0
2021-12-20 10:00:00,34.73,35.15,34.66,34.85,376671.0,33.4621,33.8668,33.3946,33.5777,376671.0
2021-12-20 10:30:00,34.86,34.86,34.28,34.59,348671.0,33.5873,33.5873,33.0285,33.3272,348671.0
2021-12-20 11:00:00,34.58,34.62,34.16,34.21,351962.0,33.3176,33.3561,32.9129,32.9611,351962.0
2021-12-20 11:30:00,34.21,34.45,34.18,34.3,298597.0,32.9611,33.1923,32.9322,33.0478,298597.0
2021-12-20 12:00:00,34.32,34.36,34.12,34.27,239266.0,33.0671,33.1056,32.8744,33.0189,239266.0
2021-12-20 12:30:00,34.27,34.29,34.07,34.08,263535.0,33.0189,33.0382,32.8262,32.8358,263535.0
2021-12-20 13:00:00,34.08,34.14,33.93,33.95,387030.0,32.8358,32.8936,32.6913,32.7106,387030.0
2021-12-20 13:30:00,33.94,34.16,33.82,34.06,339532.0,32.7009,32.9129,32.5853,32.8165,339532.0
2021-12-20 14:00:00,34.06,34.21,34.05,34.12,246231.0,32.8165,32.9611,32.8069,32.8744,246231.0
2021-12-20 14:30:00,34.11,34.16,34.0,34.09,264577.0,32.8647,32.9129,32.7587,32.8455,264577.0
2021-12-20 15:00:00,34.1,34.3,34.01,34.27,365197.0,32.8551,33.0478,32.7684,33.0189,365197.0
2021-12-20 15:30:00,34.27,34.28,34.01,34.16,895434.0,33.0189,33.0285,32.7684,32.9129,895434.0
2021-12-21 09:30:00,34.54,35.65,34.53,35.65,932710.0,33.279,34.3485,33.2694,34.3485,932710.0
2021-12-21 10:00:00,35.65,36.35,35.64,36.13,594098.0,34.3485,35.0229,34.3389,34.811,594098.0
2021-12-21 10:30:00,36.13,36.55,36.13,36.39,458623.0,34.811,35.2156,34.811,35.0615,458623.0
2021-12-21 11:00:00,36.39,37.01,36.35,36.93,556484.0,35.0615,35.6589,35.0229,35.5818,556484.0
2021-12-21 11:30:00,36.92,37.16,36.74,37.12,481587.0,35.5721,35.8034,35.3987,35.7648,481587.0
2021-12-21 12:00:00,37.12,37.21,36.98,36.99,395007.0,35.7648,35.8516,35.6299,35.6396,395007.0
2021-12-21 12:30:00,37.0,37.09,36.88,37.01,321277.0,35.6492,35.7359,35.5336,35.6589,321277.0
2021-12-21 13:00:00,37.01,37.06,36.83,36.88,248610.0,35.6589,35.707,35.4854,35.5336,248610.0
2021-12-21 13:30:00,36.88,37.03,36.85,36.97,328215.0,35.5336,35.6781,35.5047,35.6203,328215.0
2021-12-21 14:00:00,36.97,37.17,36.86,37.13,275839.0,35.6203,35.813,35.5143,35.7745,275839.0
2021-12-21 14:30:00,37.14,37.17,36.95,37.0,324629.0,35.7841,35.813,35.601,35.6492,324629.0
2021-12-21 15:00:00,36.99,37.09,36.86,36.87,370724.0,35.6396,35.7359,35.5143,35.524,370724.0
2021-12-21 15:30:00,36.87,37.03,36.72,37.02,1017930.0,35.524,35.6781,35.3794,35.6685,1017930.0
2021-12-22 09:30:00,36.78,37.23,36.22,37.06,610470.0,35.4372,35.8708,34.8977,35.707,610470.0
2021-12-22 10:00:00,37.04,37.35,36.93,37.3,332054.0,35.6878,35.9864,35.5818,35.9383,332054.0
2021-12-22 10:30:00,37.29,37.31,37.08,37.18,264202.0,35.9286,35.9479,35.7263,35.8226,264202.0
2021-12-22 11:00:00,37.19,37.26,36.88,37.05,310933.0,35.8323,35.8997,35.5336,35.6974,310933.0
2021-12-22 11:30:00,37.05,37.15,37.0,37.14,279802.0,35.6974,35.7937,35.6492,35.7841,279802.0
2021-12-22 12:00:00,37.13,37.14,36.96,37.14,256782.0,35.7745,35.7841,35.6107,35.7841,256782.0
2021-12-22 12:30:00,37.15,37.38,37.13,37.35,226012.0,35.7937,36.0153,35.7745,35.9864,226012.0
2021-12-22 13:00:00,37.36,37.39,37.21,37.26,248043.0,35.9961,36.025,35.8516,35.8997,248043.0
2021-12-22 13:30:00,37.25,37.26,37.14,37.25,206075.0,35.8901,35.8997,35.7841,35.8901,206075.0
2021-12-22 14:00:00,37.24,37.24,36.97,37.04,221516.0,35.8805,35.8805,35.6203,35.6878,221516.0
2021-12-22 14:30:00,37.04,37.26,37.04,37.25,198059.0,35.6878,35.8997,35.6878,35.8901,198059.0
2021-12-22 15:00:00,37.25,37.26,36.99,37.05,293842.0,35.8901,35.8997,35.6396,35.6974,293842.0
2021-12-22 15:30:00,37.05,37.1,36.91,37.03,721124.0,35.6974,35.7456,35.5625,35.6781,721124.0
2021-12-23 09:30:00,39.02,39.38,37.96,37.97,2634992.0,37.5955,37.9423,36.5742,36.5838,2634992.0
2021-12-23 10:00:00,37.97,38.15,37.53,38.04,1234583.0,36.5838,36.7572,36.1599,36.6512,1234583.0
2021-12-23 10:30:00,38.04,38.2,37.86,38.11,626595.0,36.6512,36.8054,36.4778,36.7187,626595.0
2021-12-23 11:00:00,38.11,38.33,38.0,38.18,566487.0,36.7187,36.9307,36.6127,36.7861,566487.0
2021-12-23 11:30:00,38.16,38.21,37.93,37.95,415003.0,36.7669,36.815,36.5453,36.5645,415003.0
2021-12-23 12:00:00,37.95,38.08,37.92,38.0,375948.0,36.5645,36.6898,36.5356,36.6127,375948.0
2021-12-23 12:30:00,38.0,38.46,38.0,38.45,1129393.0,36.6127,37.0559,36.6127,37.0463,1129393.0
2021-12-23 13:00:00,38.44,38.71,38.37,38.66,462380.0,37.0366,37.2968,36.9692,37.2486,462380.0
2021-12-23 13:30:00,38.66,38.69,38.52,38.63,500557.0,37.2486,37.2775,37.1137,37.2197,500557.0
2021-12-23 14:00:00,38.63,38.68,38.51,38.54,450587.0,37.2197,37.2679,37.1041,37.133,450587.0
2021-12-23 14:30:00,38.53,38.59,38.47,38.59,462785.0,37.1234,37.1812,37.0656,37.1812,462785.0
2021-12-23 15:00:00,38.59,38.6,38.37,38.51,424197.0,37.1812,37.1908,36.9692,37.1041,424197.0
2021-12-23 15:30:00,38.51,38.67,38.45,38.59,1185253.0,37.1041,37.2582,37.0463,37.1812,1185253.0
2021-12-27 09:30:00,38.02,38.05,37.3,37.57,1081800.0,36.632,36.6609,35.9383,36.1984,1081800.0
2021-12-27 10:00:00,37.57,37.99,37.4,37.87,439294.0,36.1984,36.6031,36.0346,36.4875,439294.0
2021-12-27 10:30:00,37.88,38.13,37.81,38.09,317402.0,36.4971,36.738,36.4296,36.6994,317402.0
2021-12-27 11:00:00,38.08,38.17,38.01,38.03,273011.0,36.6898,36.7765,36.6223,36.6416,273011.0
2021-12-27 11:30:00,38.03,38.04,37.82,37.85,241439.0,36.6416,36.6512,36.4393,36.4682,241439.0
2021-12-27 12:00:00,37.85,37.87,37.72,37.73,211554.0,36.4682,36.4875,36.3429,36.3526,211554.0
2021-12-27 12:30:00,37.73,37.82,37.55,37.81,260837.0,36.3526,36.4393,36.1791,36.4296,260837.0
2021-12-27 13:00:00,37.8,37.83,37.75,37.78,168875.0,36.42,36.4489,36.3718,36.4007,168875.0
2021-12-27 13:30:00,37.77,37.86,37.7,37.82,156757.0,36.3911,36.4778,36.3237,36.4393,156757.0
2021-12-27 14:00:00,37.83,37.85,37.72,37.84,174196.0,36.4489,36.4682,36.3429,36.4586,174196.0
2021-12-27 14:30:00,37.83,37.89,37.77,37.81,177158.0,36.4489,36.5067,36.3911,36.4296,177158.0
2021-12-27 15:00:00,37.81,37.9,37.73,37.86,277941.0,36.4296,36.5164,36.3526,36.4778,277941.0
2021-12-27 15:30:00,37.86,37.92,37.73,37.87,693050.0,36.4778,36.5356,36.3526,36.4875,693050.0
2021-12-28 09:30:00,37.5,38.36,37.2,38.15,806432.0,36.131,36.9596,35.8419,36.7572,806432.0
2021-12-28 10:00:00,38.13,38.43,38.04,38.34,291739.0,36.738,37.027,36.6512,36.9403,291739.0
2021-12-28 10:30:00,38.34,38.45,38.02,38.07,264022.0,36.9403,37.0463,36.632,36.6802,264022.0
2021-12-28 11:00:00,38.06,38.06,37.69,37.94,288036.0,36.6705,36.6705,36.314,36.5549,288036.0
2021-12-28 11:30:00,37.95,38.11,37.88,38.07,220298.0,36.5645,36.7187,36.4971,36.6802,220298.0
2021-12-28 12:00:00,38.05,38.07,37.9,38.0,163179.0,36.6609,36.6802,36.5164,36.6127,163179.0
2021-12-28 12:30:00,37.99,37.99,37.87,37.94,170197.0,36.6031,36.6031,36.4875,36.5549,170197.0
2021-12-28 13:00:00,37.94,38.06,37.84,37.91,180747.0,36.5549,36.6705,36.4586,36.526,180747.0
2021-12-28 13:30:00,37.91,38.09,37.89,37.99,146245.0,36.526,36.6994,36.5067,36.6031,146245.0
2021-12-28 14:00:00,37.98,38.01,37.81,37.98,201640.0,36.5934,36.6223,36.4296,36.5934,201640.0
2021-12-28 14:30:00,37.97,38.05,37.91,37.98,257038.0,36.5838,36.6609,36.526,36.5934,257038.0
2021-12-28 15:00:00,37.98,37.98,37.8,37.88,182735.0,36.5934,36.5934,36.42,36.4971,182735.0
2021-12-28 15:30:00,37.88,37.97,37.6,37.66,763010.0,36.4971,36.5838,36.2273,36.2851,763010.0
2021-12-29 09:30:00,37.38,37.6,37.09,37.29,489734.0,36.0153,36.2273,35.7359,35.9286,489734.0
2021-12-29 10:00:00,37.28,37.32,37.04,37.21,348049.0,35.919,35.9575,35.6878,35.8516,348049.0
2021-12-29 10:30:00,37.24,37.59,37.23,37.44,281751.0,35.8805,36.2177,35.8708,36.0732,281751.0
2021-12-29 11:00:00,37.44,37.72,37.43,37.58,200901.0,36.0732,36.3429,36.0635,36.208,200901.0
2021-12-29 11:30:00,37.58,37.61,37.36,37.43,153397.0,36.208,36.2369,35.9961,36.0635,153397.0
2021-12-29 12:00:00,37.44,37.44,37.29,37.37,144306.0,36.0732,36.0732,35.9286,36.0057,144306.0
2021-12-29 12:30:00,37.38,37.39,37.22,37.26,116679.0,36.0153,36.025,35.8612,35.8997,116679.0
2021-12-29 13:00:00,37.26,37.34,37.17,37.26,155582.0,35.8997,35.9768,35.813,35.8997,155582.0
2021-12-29 13:30:00,37.25,37.29,37.16,37.24,158634.0,35.8901,35.9286,35.8034,35.8805,158634.0
2021-12-29 14:00:00,37.23,37.28,37.21,37.28,208109.0,35.8708,35.919,35.8516,35.919,208109.0
2021-12-29 14:30:00,37.28,37.31,37.09,37.11,205412.0,35.919,35.9479,35.7359,35.7552,205412.0
2021-12-29 15:00:00,37.11,37.15,36.95,37.03,273855.0,35.7552,35.7937,35.601,35.6781,273855.0
2021-12-29 15:30:00,37.04,37.21,37.02,37.19,588141.0,35.6878,35.8516,35.6685,35.8323,588141.0
2021-12-30 09:30:00,37.04,37.81,36.93,37.76,738187.0,35.6878,36.4296,35.5818,36.3815,738187.0
2021-12-30 10:00:00,37.77,38.13,37.73,38.07,545023.0,36.3911,36.738,36.3526,36.6802,545023.0
2021-12-30 10:30:00,38.07,38.33,37.98,38.23,440872.0,36.6802,36.9307,36.5934,36.8343,440872.0
2021-12-30 11:00:00,38.21,38.27,38.02,38.13,232160.0,36.815,36.8729,36.632,36.738,232160.0
2021-12-30 11:30:00,38.12,38.28,38.04,38.26,252517.0,36.7283,36.8825,36.6512,36.8632,252517.0
2021-12-30 12:00:00,38.25,38.35,37.96,38.01,300655.0,36.8536,36.9499,36.5742,36.6223,300655.0
2021-12-30 12:30:00,38.01,38.13,37.84,38.12,299355.0,36.6223,36.738,36.4586,36.7283,299355.0
2021-12-30 13:00:00,38.12,38.26,38.05,38.21,227822.0,36.7283,36.8632,36.6609,36.815,227822.0
2021-12-30 13:30:00,38.22,38.28,38.09,38.12,165617.0,36.8247,36.8825,36.6994,36.7283,165617.0
2021-12-30 14:00:00,38.11,38.13,38.01,38.09,201533.0,36.7187,36.738,36.6223,36.6994,201533.0
2021-12-30 14:30:00,38.08,38.12,38.0,38.08,183432.0,36.6898,36.7283,36.6127,36.6898,183432.0
2021-12-30 15:00:00,38.08,38.08,37.81,37.95,369072.0,36.6898,36.6898,36.4296,36.5645,369072.0
2021-12-30 15:30:00,37.96,38.03,37.65,37.7,737594.0,36.5742,36.6416,36.2755,36.3237,737594.0
2021-12-31 09:30:00,37.55,38.21,37.42,37.85,560122.0,36.1791,36.815,36.0539,36.4682,560122.0
2021-12-31 10:00:00,37.87,38.02,37.47,37.57,268663.0,36.4875,36.632,36.1021,36.1984,268663.0
2021-12-31 10:30:00,37.58,37.66,37.45,37.59,230596.0,36.208,36.2851,36.0828,36.2177,230596.0
2021-12-31 11:00:00,37.59,37.76,37.42,37.72,244690.0,36.2177,36.3815,36.0539,36.3429,244690.0
2021-12-31 11:30:00,37.71,37.75,37.53,37.64,194869.0,36.3333,36.3718,36.1599,36.2659,194869.0
2021-12-31 12:00:00,37.64,37.64,37.42,37.48,175230.0,36.2659,36.2659,36.0539,36.1117,175230.0
2021-12-31 12:30:00,37.48,37.57,37.4,37.54,141178.0,36.1117,36.1984,36.0346,36.1695,141178.0
2021-12-31 13:00:00,37.53,37.56,37.43,37.51,189124.0,36.1599,36.1888,36.0635,36.1406,189124.0
2021-12-31 13:30:00,37.51,37.7,37.5,37.68,151953.0,36.1406,36.3237,36.131,36.3044,151953.0
2021-12-31 14:00:00,37.68,37.77,37.61,37.74,128858.0,36.3044,36.3911,36.2369,36.3622,128858.0
2021-12-31 14:30:00,37.74,37.77,37.67,37.68,125709.0,36.3622,36.3911,36.2948,36.3044,125709.0
2021-12-31 15:00:00,37.68,37.76,37.67,37.72,291563.0,36.3044,36.3815,36.2948,36.3429,291563.0
2021-12-31 15:30:00,37.72,37.74,37.58,37.64,1118419.0,36.3429,36.3622,36.208,36.2659,1118419.0
2022-01-03 09:30:00,38.02,38.65,37.89,38.6,1043534.0,36.632,37.239,36.5067,37.1908,1043534.0
2022-01-03 10:00:00,38.58,38.91,38.47,38.9,844612.0,37.1715,37.4895,37.0656,37.4799,844612.0
2022-01-03 10:30:00,38.9,39.12,38.67,38.96,470125.0,37.4799,37.6918,37.2582,37.5377,470125.0
2022-01-03 11:00:00,38.97,39.18,38.77,38.84,342542.0,37.5473,37.7496,37.3546,37.422,342542.0
2022-01-03 11:30:00,38.82,38.92,38.61,38.71,219946.0,37.4028,37.4991,37.2004,37.2968,219946.0
2022-01-03 12:00:00,38.71,38.79,38.4,38.55,243070.0,37.2968,37.3739,36.9981,37.1426,243070.0
2022-01-03 12:30:00,38.54,38.83,38.53,38.79,178871.0,37.133,37.4124,37.1234,37.3739,178871.0
2022-01-03 13:00:00,38.78,38.79,38.6,38.66,173025.0,37.3642,37.3739,37.1908,37.2486,173025.0
2022-01-03 13:30:00,38.66,38.72,38.56,38.72,144221.0,37.2486,37.3064,37.1523,37.3064,144221.0
2022-01-03 14:00:00,38.71,38.75,38.57,38.71,160239.0,37.2968,37.3353,37.1619,37.2968,160239.0
2022-01-03 14:30:00,38.7,38.86,38.63,38.85,131594.0,37.2872,37.4413,37.2197,37.4317,131594.0
2022-01-03 15:00:00,38.84,39.05,38.76,39.05,315982.0,37.422,37.6244,37.345,37.6244,315982.0
2022-01-03 15:30:00,39.05,39.08,38.76,38.85,737482.0,37.6244,37.6533,37.345,37.4317,737482.0
2022-01-04 09:30:00,39.36,39.6,38.73,39.07,847519.0,37.9231,38.1543,37.3161,37.6436,847519.0
2022-01-04 10:00:00,39.05,39.08,38.73,38.79,341790.0,37.6244,37.6533,37.3161,37.3739,341790.0
2022-01-04 10:30:00,38.79,39.0,38.64,38.79,328809.0,37.3739,37.5762,37.2293,37.3739,328809.0
2022-01-04 11:00:00,38.79,38.85,38.43,38.71,317158.0,37.3739,37.4317,37.027,37.2968,317158.0
2022-01-04 11:30:00,38.71,38.87,38.43,38.62,282101.0,37.2968,37.4509,37.027,37.2101,282101.0
2022-01-04 12:00:00,38.63,38.68,38.44,38.68,222136.0,37.2197,37.2679,37.0366,37.2679,222136.0
2022-01-04 12:30:00,38.68,38.76,38.6,38.73,209595.0,37.2679,37.345,37.1908,37.3161,209595.0
2022-01-04 13:00:00,38.72,38.79,38.61,38.72,134451.0,37.3064,37.3739,37.2004,37.3064,134451.0
2022-01-04 13:30:00,38.73,38.84,38.61,38.66,177007.0,37.3161,37.422,37.2004,37.2486,177007.0
2022-01-04 14:00:00,38.65,38.89,38.57,38.88,208269.0,37.239,37.4702,37.1619,37.4606,208269.0
2022-01-04 14:30:00,38.88,39.01,38.83,38.94,234320.0,37.4606,37.5858,37.4124,37.5184,234320.0
2022-01-04 15:00:00,38.93,39.08,38.85,38.9,284374.0,37.5088,37.6533,37.4317,37.4799,284374.0
2022-01-04 15:30:00,38.9,38.95,38.65,38.66,732513.0,37.4799,37.528,37.239,37.2486,732513.0
2022-01-05 09:30:00,38.49,38.86,37.91,38.09,1158096.0,37.0848,37.4413,36.526,36.6994,1158096.0
2022-01-05 10:00:00,38.09,38.28,37.92,38.17,622248.0,36.6994,36.8825,36.5356,36.7765,622248.0
2022-01-05 10:30:00,38.15,38.24,37.84,38.1,637572.0,36.7572,36.8439,36.4586,36.7091,637572.0
2022-01-05 11:00:00,38.1,38.28,38.05,38.08,234757.0,36.7091,36.8825,36.6609,36.6898,234757.0
2022-01-05 11:30:00,38.07,38.22,37.97,38.16,234740.0,36.6802,36.8247,36.5838,36.7669,234740.0
2022-01-05 12:00:00,38.16,38.32,38.08,38.3,194347.0,36.7669,36.921,36.6898,36.9018,194347.0
2022-01-05 12:30:00,38.28,38.31,37.95,37.96,249600.0,36.8825,36.9114,36.5645,36.5742,249600.0
2022-01-05 13:00:00,37.95,38.01,37.75,37.91,301312.0,36.5645,36.6223,36.3718,36.526,301312.0
2022-01-05 13:30:00,37.9,38.01,37.8,37.91,213012.0,36.5164,36.6223,36.42,36.526,213012.0
2022-01-05 14:00:00,37.92,38.01,37.43,37.5,382173.0,36.5356,36.6223,36.0635,36.131,382173.0
2022-01-05 14:30:00,37.47,37.56,37.19,37.21,550097.0,36.1021,36.1888,35.8323,35.8516,550097.0
2022-01-05 15:00:00,37.19,37.2,36.93,36.93,458388.0,35.8323,35.8419,35.5818,35.5818,458388.0
2022-01-05 15:30:00,36.93,37.22,36.88,36.97,1200112.0,35.5818,35.8612,35.5336,35.6203,1200112.0
2022-01-06 09:30:00,37.34,37.98,37.15,37.26,587500.0,35.9768,36.5934,35.7937,35.8997,587500.0
2022-01-06 10:00:00,37.28,37.44,36.84,37.32,475159.0,35.919,36.0732,35.4951,35.9575,475159.0
2022-01-06 10:30:00,37.31,37.82,37.31,37.76,287269.0,35.9479,36.4393,35.9479,36.3815,287269.0
2022-01-06 11:00:00,37.75,38.19,37.67,38.01,423943.0,36.3718,36.7958,36.2948,36.6223,423943.0
2022-01-06 11:30:00,38.0,38.06,37.72,37.94,292253.0,36.6127,36.6705,36.3429,36.5549,292253.0
2022-01-06 12:00:00,37.94,38.15,37.82,38.15,172337.0,36.5549,36.7572,36.4393,36.7572,172337.0
2022-01-06 12:30:00,38.14,38.29,38.08,38.13,206698.0,36.7476,36.8921,36.6898,36.738,206698.0
2022-01-06 13:00:00,38.13,38.2,37.95,38.0,191877.0,36.738,36.8054,36.5645,36.6127,191877.0
2022-01-06 13:30:00,38.0,38.16,37.97,38.13,192982.0,36.6127,36.7669,36.5838,36.738,192982.0
2022-01-06 14:00:00,38.13,38.33,37.93,38.09,243717.0,36.738,36.9307,36.5453,36.6994,243717.0
2022-01-06 14:30:00,38.1,38.17,37.96,38.09,444782.0,36.7091,36.7765,36.5742,36.6994,444782.0
2022-01-06 15:00:00,38.1,38.16,37.9,38.08,285533.0,36.7091,36.7669,36.5164,36.6898,285533.0
2022-01-06 15:30:00,38.08,38.16,37.74,37.84,617092.0,36.6898,36.7669,36.3622,36.4586,617092.0
2022-01-07 09:30:00,37.87,38.61,37.87,38.47,1160321.0,36.4875,37.2004,36.4875,37.0656,1160321.0
2022-01-07 10:00:00,38.49,38.58,38.05,38.28,422922.0,37.0848,37.1715,36.6609,36.8825,422922.0
2022-01-07 10:30:00,38.27,38.37,37.8,37.96,257759.0,36.8729,36.9692,36.42,36.5742,257759.0
2022-01-07 11:00:00,37.96,38.21,37.86,38.14,273662.0,36.5742,36.815,36.4778,36.7476,273662.0
2022-01-07 11:30:00,38.13,38.41,38.12,38.36,187526.0,36.738,37.0077,36.7283,36.9596,187526.0
2022-01-07 12:00:00,38.37,38.52,38.22,38.27,290245.0,36.9692,37.1137,36.8247,36.8729,290245.0
2022-01-07 12:30:00,38.26,38.35,38.18,38.2,141081.0,36.8632,36.9499,36.7861,36.8054,141081.0
2022-01-07 13:00:00,38.2,38.24,38.04,38.07,151402.0,36.8054,36.8439,36.6512,36.6802,151402.0
2022-01-07 13:30:00,38.07,38.12,37.96,38.04,187875.0,36.6802,36.7283,36.5742,36.6512,187875.0
2022-01-07 14:00:00,38.05,38.06,37.85,37.93,206809.0,36.6609,36.6705,36.4682,36.5453,206809.0
2022-01-07 14:30:00,37.93,37.98,37.85,37.95,187433.0,36.5453,36.5934,36.4682,36.5645,187433.0
2022-01-07 15:00:00,37.95,38.01,37.89,37.95,200626.0,36.5645,36.6223,36.5067,36.5645,200626.0
2022-01-07 15:30:00,37.95,38.05,37.88,37.91,792951.0,36.5645,36.6609,36.4971,36.526,792951.0
2022-01-10 09:30:00,37.01,37.52,35.88,35.93,1223445.0,35.6589,36.1502,34.5701,34.6183,1223445.0
2022-01-10 10:00:00,35.94,36.28,35.6,35.66,668146.0,34.6279,34.9555,34.3003,34.3581,668146.0
2022-01-10 10:30:00,35.65,35.85,35.37,35.52,654695.0,34.3485,34.5412,34.0787,34.2232,654695.0
2022-01-10 11:00:00,35.52,35.86,35.4,35.78,541328.0,34.2232,34.5508,34.1076,34.4738,541328.0
2022-01-10 11:30:00,35.79,35.94,35.7,35.9,511030.0,34.4834,34.6279,34.3967,34.5894,511030.0
2022-01-10 12:00:00,35.89,35.96,35.73,35.83,312854.0,34.5797,34.6472,34.4256,34.5219,312854.0
2022-01-10 12:30:00,35.83,35.99,35.66,35.96,550343.0,34.5219,34.6761,34.3581,34.6472,550343.0
2022-01-10 13:00:00,35.96,36.17,35.83,36.06,512795.0,34.6472,34.8495,34.5219,34.7435,512795.0
2022-01-10 13:30:00,36.06,36.21,35.98,36.03,376855.0,34.7435,34.8881,34.6665,34.7146,376855.0
2022-01-10 14:00:00,36.02,36.27,36.01,36.22,303058.0,34.705,34.9459,34.6954,34.8977,303058.0
2022-01-10 14:30:00,36.23,36.34,36.13,36.24,328951.0,34.9073,35.0133,34.811,34.917,328951.0
2022-01-10 15:00:00,36.25,36.37,36.1,36.36,351492.0,34.9266,35.0422,34.7821,35.0326,351492.0
2022-01-10 15:30:00,36.37,36.52,36.25,36.43,1033858.0,35.0422,35.1867,34.9266,35.1,1033858.0
2022-01-11 09:30:00,37.62,38.89,37.26,38.79,2906721.0,36.2466,37.4702,35.8997,37.3739,2906721.0
2022-01-11 10:00:00,38.79,39.14,38.47,38.7,1178104.0,37.3739,37.7111,37.0656,37.2872,1178104.0
2022-01-11 10:30:00,38.69,38.71,38.33,38.45,914381.0,37.2775,37.2968,36.9307,37.0463,914381.0
2022-01-11 11:00:00,38.45,38.84,38.45,38.78,769167.0,37.0463,37.422,37.0463,37.3642,769167.0
2022-01-11 11:30:00,38.78,39.14,38.72,39.04,1040904.0,37.3642,37.7111,37.3064,37.6147,1040904.0
2022-01-11 12:00:00,39.04,39.08,38.82,38.99,796274.0,37.6147,37.6533,37.4028,37.5666,796274.0
2022-01-11 12:30:00,38.98,39.42,38.9,39.2,950296.0,37.5569,37.9809,37.4799,37.7689,950296.0
2022-01-11 13:00:00,39.19,39.21,38.99,39.16,380162.0,37.7593,37.7785,37.5666,37.7304,380162.0
2022-01-11 13:30:00,39.17,39.31,39.15,39.3,318850.0,37.74,37.8749,37.7207,37.8652,318850.0
2022-01-11 14:00:00,39.3,39.32,39.16,39.17,386404.0,37.8652,37.8845,37.7304,37.74,386404.0
2022-01-11 14:30:00,39.18,39.24,39.07,39.18,356479.0,37.7496,37.8074,37.6436,37.7496,356479.0
2022-01-11 15:00:00,39.17,39.24,39.11,39.16,715055.0,37.74,37.8074,37.6822,37.7304,715055.0
2022-01-11 15:30:00,39.16,39.17,38.83,38.85,2020028.0,37.7304,37.74,37.4124,37.4317,2020028.0
2022-01-12 09:30:00,39.25,39.37,38.78,39.07,719361.0,37.8171,37.9327,37.3642,37.6436,719361.0
2022-01-12 10:00:00,39.08,39.09,38.76,38.89,469059.0,37.6533,37.6629,37.345,37.4702,469059.0
2022-01-12 10:30:00,38.9,38.9,38.36,38.72,492671.0,37.4799,37.4799,36.9596,37.3064,492671.0
2022-01-12 11:00:00,38.72,38.93,38.35,38.9,572093.0,37.3064,37.5088,36.9499,37.4799,572093.0
2022-01-12 11:30:00,38.9,39.02,38.84,38.98,263729.0,37.4799,37.5955,37.422,37.5569,263729.0
2022-01-12 12:00:00,38.97,39.35,38.91,39.29,303263.0,37.5473,37.9134,37.4895,37.8556,303263.0
2022-01-12 12:30:00,39.3,39.4,39.2,39.4,361975.0,37.8652,37.9616,37.7689,37.9616,361975.0
2022-01-12 13:00:00,39.39,39.5,39.24,39.33,584862.0,37.952,38.0579,37.8074,37.8942,584862.0
2022-01-12 13:30:00,39.32,39.44,39.25,39.34,246535.0,37.8845,38.0001,37.8171,37.9038,246535.0
2022-01-12 14:00:00,39.34,39.37,39.16,39.24,317250.0,37.9038,37.9327,37.7304,37.8074,317250.0
2022-01-12 14:30:00,39.24,39.25,38.98,39.08,231083.0,37.8074,37.8171,37.5569,37.6533,231083.0
2022-01-12 15:00:00,39.09,39.13,38.97,39.0,257903.0,37.6629,37.7015,37.5473,37.5762,257903.0
2022-01-12 15:30:00,39.0,39.08,38.9,38.96,695059.0,37.5762,37.6533,37.4799,37.5377,695059.0
2022-01-13 09:30:00,38.94,39.49,38.79,39.42,619162.0,37.5184,38.0483,37.3739,37.9809,619162.0
2022-01-13 10:00:00,39.41,39.49,38.83,38.92,413694.0,37.9712,38.0483,37.4124,37.4991,413694.0
2022-01-13 10:30:00,38.92,38.98,38.56,38.74,299474.0,37.4991,37.5569,37.1523,37.3257,299474.0
2022-01-13 11:00:00,38.73,39.1,38.7,39.08,494686.0,37.3161,37.6726,37.2872,37.6533,494686.0
2022-01-13 11:30:00,39.09,39.24,38.88,38.9,503349.0,37.6629,37.8074,37.4606,37.4799,503349.0
2022-01-13 12:00:00,38.9,38.9,38.37,38.53,441703.0,37.4799,37.4799,36.9692,37.1234,441703.0
2022-01-13 12:30:00,38.5,38.55,38.14,38.3,372990.0,37.0945,37.1426,36.7476,36.9018,372990.0
2022-01-13 13:00:00,38.29,38.35,38.17,38.34,269487.0,36.8921,36.9499,36.7765,36.9403,269487.0
2022-01-13 13:30:00,38.34,38.36,38.27,38.33,157864.0,36.9403,36.9596,36.8729,36.9307,157864.0
2022-01-13 14:00:00,38.33,38.45,38.17,38.3,262784.0,36.9307,37.0463,36.7765,36.9018,262784.0
2022-01-13 14:30:00,38.3,38.31,37.98,38.14,294759.0,36.9018,36.9114,36.5934,36.7476,294759.0
2022-01-13 15:00:00,38.14,38.14,37.89,37.92,382603.0,36.7476,36.7476,36.5067,36.5356,382603.0
2022-01-13 15:30:00,37.92,37.96,37.59,37.66,1121139.0,36.5356,36.5742,36.2177,36.2851,1121139.0
2022-01-14 09:30:00,42.13,43.45,41.51,43.34,10605223.0,40.5919,41.8637,39.9946,41.7578,10605223.0
2022-01-14 10:00:00,43.34,43.73,42.73,42.83,6585442.0,41.7578,42.1335,41.17,41.2664,6585442.0
2022-01-14 10:30:00,42.85,43.32,42.49,42.6,3583393.0,41.2856,41.7385,40.9388,41.0448,3583393.0
2022-01-14 11:00:00,42.61,43.04,42.39,42.93,3127348.0,41.0544,41.4687,40.8424,41.3627,3127348.0
2022-01-14 11:30:00,42.93,42.94,42.4,42.69,2490768.0,41.3627,41.3724,40.8521,41.1315,2490768.0
2022-01-14 12:00:00,42.69,42.73,42.08,42.29,1778747.0,41.1315,41.17,40.5438,40.7461,1778747.0
2022-01-14 12:30:00,42.28,42.32,41.77,42.18,2208922.0,40.7365,40.775,40.2451,40.6401,2208922.0
2022-01-14 13:00:00,42.18,42.25,41.55,41.77,2133302.0,40.6401,40.7076,40.0331,40.2451,2133302.0
2022-01-14 13:30:00,41.76,41.96,41.6,41.91,2291414.0,40.2354,40.4281,40.0813,40.38,2291414.0
2022-01-14 14:00:00,41.9,42.23,41.83,42.09,1609509.0,40.3703,40.6883,40.3029,40.5534,1609509.0
2022-01-14 14:30:00,42.09,42.51,41.99,42.5,1391663.0,40.5534,40.9581,40.457,40.9484,1391663.0
2022-01-14 15:00:00,42.49,42.69,42.31,42.61,1879375.0,40.9388,41.1315,40.7654,41.0544,1879375.0
2022-01-14 15:30:00,42.61,43.01,42.54,42.99,3213102.0,41.0544,41.4398,40.987,41.4205,3213102.0
2022-01-18 09:30:00,42.58,44.08,41.86,43.72,3604769.0,41.0255,42.4707,40.3318,42.1239,3604769.0
2022-01-18 10:00:00,43.71,44.28,43.49,44.19,2072303.0,42.1143,42.6634,41.9023,42.5767,2072303.0
2022-01-18 10:30:00,44.18,44.18,43.43,43.88,1453331.0,42.5671,42.5671,41.8445,42.278,1453331.0
2022-01-18 11:00:00,43.89,44.13,43.5,43.51,1183500.0,42.2877,42.5189,41.9119,41.9216,1183500.0
2022-01-18 11:30:00,43.5,43.98,43.27,43.83,862568.0,41.9119,42.3744,41.6903,42.2299,862568.0
2022-01-18 12:00:00,43.83,43.86,43.38,43.55,712230.0,42.2299,42.2588,41.7963,41.9601,712230.0
2022-01-18 12:30:00,43.55,43.7,43.45,43.59,619735.0,41.9601,42.1046,41.8637,41.9986,619735.0
2022-01-18 13:00:00,43.59,43.6,43.18,43.23,759831.0,41.9986,42.0083,41.6036,41.6518,759831.0
2022-01-18 13:30:00,43.24,43.73,43.23,43.69,682217.0,41.6614,42.1335,41.6518,42.095,682217.0
2022-01-18 14:00:00,43.68,43.81,43.31,43.53,519592.0,42.0853,42.2106,41.7289,41.9408,519592.0
2022-01-18 14:30:00,43.52,43.81,43.51,43.66,490546.0,41.9312,42.2106,41.9216,42.0661,490546.0
2022-01-18 15:00:00,43.67,43.67,43.3,43.33,582004.0,42.0757,42.0757,41.7192,41.7481,582004.0
2022-01-18 15:30:00,43.33,43.37,42.95,43.11,1883220.0,41.7481,41.7867,41.382,41.5362,1883220.0
2022-01-19 09:30:00,43.97,44.48,43.26,43.96,1905649.0,42.3648,42.8561,41.6807,42.3551,1905649.0
2022-01-19 10:00:00,43.96,44.03,43.51,43.61,716752.0,42.3551,42.4226,41.9216,42.0179,716752.0
2022-01-19 10:30:00,43.62,43.72,43.42,43.7,639718.0,42.0275,42.1239,41.8348,42.1046,639718.0
2022-01-19 11:00:00,43.69,44.42,43.66,44.24,1076540.0,42.095,42.7983,42.0661,42.6249,1076540.0
2022-01-19 11:30:00,44.24,44.41,43.82,44.19,719384.0,42.6249,42.7887,42.2202,42.5767,719384.0
2022-01-19 12:00:00,44.18,44.86,44.15,44.63,1082484.0,42.5671,43.2223,42.5382,43.0007,1082484.0
2022-01-19 12:30:00,44.64,44.7,44.41,44.61,559030.0,43.0103,43.0681,42.7887,42.9814,559030.0
2022-01-19 13:00:00,44.61,44.66,44.37,44.52,400956.0,42.9814,43.0296,42.7502,42.8947,400956.0
2022-01-19 13:30:00,44.52,44.69,44.44,44.55,360449.0,42.8947,43.0585,42.8176,42.9236,360449.0
2022-01-19 14:00:00,44.54,44.55,43.94,43.98,981735.0,42.9139,42.9236,42.3359,42.3744,981735.0
2022-01-19 14:30:00,43.98,44.07,43.83,43.97,618443.0,42.3744,42.4611,42.2299,42.3648,618443.0
2022-01-19 15:00:00,43.96,44.26,43.83,44.08,507372.0,42.3551,42.6442,42.2299,42.4707,507372.0
2022-01-19 15:30:00,44.08,44.16,43.82,43.92,1992261.0,42.4707,42.5478,42.2202,42.3166,1992261.0
2022-01-20 09:30:00,44.16,44.83,44.03,44.39,1045575.0,42.5478,43.1934,42.4226,42.7694,1045575.0
2022-01-20 10:00:00,44.39,44.48,43.97,44.27,658364.0,42.7694,42.8561,42.3648,42.6538,658364.0
2022-01-20 10:30:00,44.25,45.02,44.23,44.86,764988.0,42.6345,43.3764,42.6153,43.2223,764988.0
2022-01-20 11:00:00,44.84,44.92,44.37,44.53,402287.0,43.203,43.2801,42.7502,42.9043,402287.0
2022-01-20 11:30:00,44.53,44.62,44.33,44.51,406246.0,42.9043,42.991,42.7116,42.885,406246.0
2022-01-20 12:00:00,44.54,44.96,44.42,44.75,690402.0,42.9139,43.3186,42.7983,43.1163,690402.0
2022-01-20 12:30:00,44.75,44.82,44.43,44.54,213781.0,43.1163,43.1837,42.808,42.9139,213781.0
2022-01-20 13:00:00,44.53,44.73,44.44,44.64,238807.0,42.9043,43.097,42.8176,43.0103,238807.0
2022-01-20 13:30:00,44.64,44.85,44.47,44.73,337339.0,43.0103,43.2126,42.8465,43.097,337339.0
2022-01-20 14:00:00,44.72,44.91,44.43,44.49,361282.0,43.0874,43.2704,42.808,42.8658,361282.0
2022-01-20 14:30:00,44.49,44.53,44.34,44.44,374749.0,42.8658,42.9043,42.7213,42.8176,374749.0
2022-01-20 15:00:00,44.44,44.54,44.04,44.05,526439.0,42.8176,42.9139,42.4322,42.4418,526439.0
2022-01-20 15:30:00,44.05,44.05,43.5,43.6,1802495.0,42.4418,42.4418,41.9119,42.0083,1802495.0
2022-01-21 09:30:00,43.66,43.84,42.9,43.25,984172.0,42.0661,42.2395,41.3338,41.671,984172.0
2022-01-21 10:00:00,43.26,44.2,43.0,44.04,1649017.0,41.6807,42.5864,41.4302,42.4322,1649017.0
2022-01-21 10:30:00,44.04,44.95,44.0,44.73,1174222.0,42.4322,43.309,42.3937,43.097,1174222.0
2022-01-21 11:00:00,44.74,44.91,44.39,44.76,655898.0,43.1066,43.2704,42.7694,43.1259,655898.0
2022-01-21 11:30:00,44.76,44.97,44.41,44.61,916988.0,43.1259,43.3283,42.7887,42.9814,916988.0
2022-01-21 12:00:00,44.59,44.72,44.28,44.5,421671.0,42.9621,43.0874,42.6634,42.8754,421671.0
2022-01-21 12:30:00,44.46,44.48,44.11,44.14,250510.0,42.8369,42.8561,42.4996,42.5286,250510.0
2022-01-21 13:00:00,44.14,44.24,43.91,43.97,260961.0,42.5286,42.6249,42.3069,42.3648,260961.0
2022-01-21 13:30:00,43.95,44.3,43.94,44.14,294739.0,42.3455,42.6827,42.3359,42.5286,294739.0
2022-01-21 14:00:00,44.15,44.33,44.05,44.09,237550.0,42.5382,42.7116,42.4418,42.4804,237550.0
2022-01-21 14:30:00,44.1,44.21,43.75,43.78,541593.0,42.49,42.596,42.1528,42.1817,541593.0
2022-01-21 15:00:00,43.78,44.0,43.55,43.65,733271.0,42.1817,42.3937,41.9601,42.0564,733271.0
2022-01-21 15:30:00,43.64,43.99,43.58,43.74,1379980.0,42.0468,42.384,41.989,42.1432,1379980.0
2022-01-24 09:30:00,42.8,43.48,42.44,42.68,1386320.0,41.2375,41.8926,40.8906,41.1219,1386320.0
2022-01-24 10:00:00,42.7,43.08,42.19,42.48,1802062.0,41.1411,41.5073,40.6497,40.9292,1802062.0
2022-01-24 10:30:00,42.47,43.58,42.33,43.16,1120430.0,40.9195,41.989,40.7846,41.5843,1120430.0
2022-01-24 11:00:00,43.15,43.15,42.4,42.59,526316.0,41.5747,41.5747,40.8521,41.0351,526316.0
2022-01-24 11:30:00,42.58,42.67,42.23,42.48,738102.0,41.0255,41.1122,40.6883,40.9292,738102.0
2022-01-24 12:00:00,42.49,42.62,41.91,42.47,1386276.0,40.9388,41.064,40.38,40.9195,1386276.0
2022-01-24 12:30:00,42.45,42.85,42.17,42.83,795940.0,40.9003,41.2856,40.6305,41.2664,795940.0
2022-01-24 13:00:00,42.82,43.84,42.82,43.19,1085239.0,41.2567,42.2395,41.2567,41.6132,1085239.0
2022-01-24 13:30:00,43.2,43.97,43.19,43.95,508187.0,41.6229,42.3648,41.6132,42.3455,508187.0
2022-01-24 14:00:00,43.94,44.27,43.92,44.04,587525.0,42.3359,42.6538,42.3166,42.4322,587525.0
2022-01-24 14:30:00,44.03,44.19,43.73,44.16,445090.0,42.4226,42.5767,42.1335,42.5478,445090.0
2022-01-24 15:00:00,44.17,44.57,44.05,44.46,798241.0,42.5575,42.9429,42.4418,42.8369,798241.0
2022-01-24 15:30:00,44.45,44.99,44.33,44.89,1716217.0,42.8272,43.3475,42.7116,43.2512,1716217.0
2022-01-25 09:30:00,44.0,44.45,43.44,43.55,1203612.0,42.3937,42.8272,41.8541,41.9601,1203612.0
2022-01-25 10:00:00,43.54,44.2,43.02,44.19,948325.0,41.9505,42.5864,41.4494,42.5767,948325.0
2022-01-25 10:30:00,44.19,44.61,44.09,44.23,698604.0,42.5767,42.9814,42.4804,42.6153,698604.0
2022-01-25 11:00:00,44.22,44.63,44.13,44.36,449943.0,42.6056,43.0007,42.5189,42.7405,449943.0
2022-01-25 11:30:00,44.37,44.39,43.95,44.11,417643.0,42.7502,42.7694,42.3455,42.4996,417643.0
2022-01-25 12:00:00,44.11,44.35,43.91,44.21,473323.0,42.4996,42.7309,42.3069,42.596,473323.0
2022-01-25 12:30:00,44.17,44.2,43.96,44.1,206135.0,42.5575,42.5864,42.3551,42.49,206135.0
2022-01-25 13:00:00,44.09,44.18,43.82,44.17,277229.0,42.4804,42.5671,42.2202,42.5575,277229.0
2022-01-25 13:30:00,44.17,44.48,44.11,44.46,246958.0,42.5575,42.8561,42.4996,42.8369,246958.0
2022-01-25 14:00:00,44.45,44.98,44.39,44.96,631526.0,42.8272,43.3379,42.7694,43.3186,631526.0
2022-01-25 14:30:00,44.96,45.32,44.83,45.3,617947.0,43.3186,43.6655,43.1934,43.6462,617947.0
2022-01-25 15:00:00,45.3,45.37,44.79,44.87,490820.0,43.6462,43.7136,43.1548,43.2319,490820.0
2022-01-25 15:30:00,44.86,45.06,44.72,44.9,965624.0,43.2223,43.415,43.0874,43.2608,965624.0
2022-01-26 09:30:00,45.26,45.49,44.54,45.11,648622.0,43.6077,43.8293,42.9139,43.4631,648622.0
2022-01-26 10:00:00,45.12,45.3,44.65,44.76,610553.0,43.4728,43.6462,43.0199,43.1259,610553.0
2022-01-26 10:30:00,44.74,45.2,44.58,45.02,784637.0,43.1066,43.5499,42.9525,43.3764,784637.0
2022-01-26 11:00:00,45.0,45.21,44.77,45.04,296220.0,43.3572,43.5595,43.1356,43.3957,296220.0
2022-01-26 11:30:00,45.04,45.23,44.77,45.19,358040.0,43.3957,43.5788,43.1356,43.5402,358040.0
2022-01-26 12:00:00,45.2,45.24,45.09,45.1,209964.0,43.5499,43.5884,43.4439,43.4535,209964.0
2022-01-26 12:30:00,45.09,45.25,44.94,45.2,210044.0,43.4439,43.598,43.2993,43.5499,210044.0
2022-01-26 13:00:00,45.2,45.21,44.9,45.11,283285.0,43.5499,43.5595,43.2608,43.4631,283285.0
2022-01-26 13:30:00,45.11,45.18,44.97,45.08,249133.0,43.4631,43.5306,43.3283,43.4342,249133.0
2022-01-26 14:00:00,45.09,45.47,44.69,45.27,568171.0,43.4439,43.81,43.0585,43.6173,568171.0
2022-01-26 14:30:00,45.24,45.3,44.34,44.51,663694.0,43.5884,43.6462,42.7213,42.885,663694.0
2022-01-26 15:00:00,44.48,44.48,43.81,44.26,862436.0,42.8561,42.8561,42.2106,42.6442,862436.0
2022-01-26 15:30:00,44.25,44.46,43.92,44.11,1126975.0,42.6345,42.8369,42.3166,42.4996,1126975.0
2022-01-27 09:30:00,44.22,44.29,42.95,43.45,1159889.0,42.6056,42.6731,41.382,41.8637,1159889.0
2022-01-27 10:00:00,43.41,43.99,42.91,43.14,714189.0,41.8252,42.384,41.3435,41.5651,714189.0
2022-01-27 10:30:00,43.18,43.42,42.8,43.29,507819.0,41.6036,41.8348,41.2375,41.7096,507819.0
2022-01-27 11:00:00,43.29,43.79,43.28,43.54,494425.0,41.7096,42.1913,41.6999,41.9505,494425.0
2022-01-27 11:30:00,43.54,43.85,43.4,43.58,412962.0,41.9505,42.2491,41.8156,41.989,412962.0
2022-01-27 12:00:00,43.61,43.76,43.22,43.3,282504.0,42.0179,42.1624,41.6421,41.7192,282504.0
2022-01-27 12:30:00,43.28,43.31,42.87,42.91,274568.0,41.6999,41.7289,41.3049,41.3435,274568.0
2022-01-27 13:00:00,42.88,43.05,42.63,42.74,389594.0,41.3146,41.4783,41.0737,41.1797,389594.0
2022-01-27 13:30:00,42.69,42.98,42.47,42.77,407849.0,41.1315,41.4109,40.9195,41.2086,407849.0
2022-01-27 14:00:00,42.75,43.25,42.67,42.67,542257.0,41.1893,41.671,41.1122,41.1122,542257.0
2022-01-27 14:30:00,42.66,42.8,42.13,42.33,390998.0,41.1026,41.2375,40.5919,40.7846,390998.0
2022-01-27 15:00:00,42.32,42.57,41.8,42.04,553711.0,40.775,41.0159,40.274,40.5052,553711.0
2022-01-27 15:30:00,42.03,42.35,41.99,42.07,1221943.0,40.4956,40.8039,40.457,40.5341,1221943.0
2022-01-28 09:30:00,42.33,42.89,41.95,42.54,704545.0,40.7846,41.3242,40.4185,40.987,704545.0
2022-01-28 10:00:00,42.54,42.57,41.82,41.98,386093.0,40.987,41.0159,40.2933,40.4474,386093.0
2022-01-28 10:30:00,41.95,42.24,41.86,42.16,608026.0,40.4185,40.6979,40.3318,40.6208,608026.0
2022-01-28 11:00:00,42.18,42.83,41.95,42.64,429943.0,40.6401,41.2664,40.4185,41.0833,429943.0
2022-01-28 11:30:00,42.64,42.96,42.48,42.89,295251.0,41.0833,41.3916,40.9292,41.3242,295251.0
2022-01-28 12:00:00,42.88,43.05,42.76,42.85,341138.0,41.3146,41.4783,41.1989,41.2856,341138.0
2022-01-28 12:30:00,42.84,42.84,42.39,42.44,270205.0,41.276,41.276,40.8424,40.8906,270205.0
2022-01-28 13:00:00,42.43,42.72,42.41,42.54,246592.0,40.881,41.1604,40.8617,40.987,246592.0
2022-01-28 13:30:00,42.55,42.74,42.44,42.62,257989.0,40.9966,41.1797,40.8906,41.064,257989.0
2022-01-28 14:00:00,42.62,42.81,42.1,42.13,243366.0,41.064,41.2471,40.563,40.5919,243366.0
2022-01-28 14:30:00,42.12,42.65,42.04,42.57,298236.0,40.5823,41.0929,40.5052,41.0159,298236.0
2022-01-28 15:00:00,42.59,42.61,42.36,42.55,304002.0,41.0351,41.0544,40.8135,40.9966,304002.0
2022-01-28 15:30:00,42.54,43.17,42.43,43.12,800779.0,40.987,41.594,40.881,41.5458,800779.0
2022-01-31 09:30:00,42.77,42.94,42.36,42.81,541219.0,41.2086,41.3724,40.8135,41.2471,541219.0
2022-01-31 10:00:00,42.81,43.16,42.72,42.86,312918.0,41.2471,41.5843,41.1604,41.2953,312918.0
2022-01-31 10:30:00,42.86,43.3,42.69,43.29,244108.0,41.2953,41.7192,41.1315,41.7096,244108.0
2022-01-31 11:00:00,43.29,43.46,43.15,43.24,288372.0,41.7096,41.8734,41.5747,41.6614,288372.0
2022-01-31 11:30:00,43.23,43.5,43.18,43.48,243840.0,41.6518,41.9119,41.6036,41.8926,243840.0
2022-01-31 12:00:00,43.48,43.65,43.4,43.5,302191.0,41.8926,42.0564,41.8156,41.9119,302191.0
2022-01-31 12:30:00,43.51,43.76,43.44,43.73,196751.0,41.9216,42.1624,41.8541,42.1335,196751.0
2022-01-31 13:00:00,43.74,43.76,43.59,43.61,193358.0,42.1432,42.1624,41.9986,42.0179,193358.0
2022-01-31 13:30:00,43.62,43.65,43.46,43.57,238446.0,42.0275,42.0564,41.8734,41.9794,238446.0
2022-01-31 14:00:00,43.57,43.67,43.42,43.66,227023.0,41.9794,42.0757,41.8348,42.0661,227023.0
2022-01-31 14:30:00,43.66,43.72,43.48,43.62,271567.0,42.0661,42.1239,41.8926,42.0275,271567.0
2022-01-31 15:00:00,43.62,43.81,43.32,43.55,346844.0,42.0275,42.2106,41.7385,41.9601,346844.0
2022-01-31 15:30:00,43.56,43.91,43.52,43.8,1024685.0,41.9697,42.3069,41.9312,42.201,1024685.0
2022-02-01 09:30:00,43.84,44.94,43.82,44.72,731228.0,42.2395,43.2993,42.2202,43.0874,731228.0
2022-02-01 10:00:00,44.71,44.84,43.87,44.75,426110.0,43.0777,43.203,42.2684,43.1163,426110.0
2022-02-01 10:30:00,44.77,44.97,44.5,44.71,289701.0,43.1356,43.3283,42.8754,43.0777,289701.0
2022-02-01 11:00:00,44.71,44.81,44.51,44.66,246854.0,43.0777,43.1741,42.885,43.0296,246854.0
2022-02-01 11:30:00,44.65,44.79,44.43,44.71,350136.0,43.0199,43.1548,42.808,43.0777,350136.0
2022-02-01 12:00:00,44.72,44.74,44.4,44.59,230983.0,43.0874,43.1066,42.7791,42.9621,230983.0
2022-02-01 12:30:00,44.6,44.6,44.36,44.59,238898.0,42.9718,42.9718,42.7405,42.9621,238898.0
2022-02-01 13:00:00,44.59,44.68,44.48,44.56,179664.0,42.9621,43.0488,42.8561,42.9332,179664.0
2022-02-01 13:30:00,44.57,44.58,44.24,44.35,191145.0,42.9429,42.9525,42.6249,42.7309,191145.0
2022-02-01 14:00:00,44.36,44.51,44.26,44.38,161906.0,42.7405,42.885,42.6442,42.7598,161906.0
2022-02-01 14:30:00,44.39,44.54,44.37,44.51,202902.0,42.7694,42.9139,42.7502,42.885,202902.0
2022-02-01 15:00:00,44.5,44.65,44.42,44.43,219400.0,42.8754,43.0199,42.7983,42.808,219400.0
2022-02-01 15:30:00,44.43,44.69,44.39,44.65,716285.0,42.808,43.0585,42.7694,43.0199,716285.0
2022-02-02 09:30:00,44.6,45.17,44.29,44.93,1305114.0,42.9718,43.5209,42.6731,43.2897,1305114.0
2022-02-02 10:00:00,44.94,45.58,44.79,45.17,1006699.0,43.2993,43.916,43.1548,43.5209,1006699.0
2022-02-02 10:30:00,45.17,45.7,44.94,45.33,878805.0,43.5209,44.0316,43.2993,43.6751,878805.0
2022-02-02 11:00:00,45.34,45.35,44.68,44.77,624617.0,43.6847,43.6944,43.0488,43.1356,624617.0
2022-02-02 11:30:00,44.77,44.85,44.5,44.85,495700.0,43.1356,43.2126,42.8754,43.2126,495700.0
2022-02-02 12:00:00,44.83,45.0,44.67,44.91,275519.0,43.1934,43.3572,43.0392,43.2704,275519.0
2022-02-02 12:30:00,44.91,45.1,44.85,45.08,411884.0,43.2704,43.4535,43.2126,43.4342,411884.0
2022-02-02 13:00:00,45.07,45.31,44.83,44.92,626802.0,43.4246,43.6558,43.1934,43.2801,626802.0
2022-02-02 13:30:00,44.91,45.11,44.87,44.91,229336.0,43.2704,43.4631,43.2319,43.2704,229336.0
2022-02-02 14:00:00,44.91,44.95,44.65,44.9,469043.0,43.2704,43.309,43.0199,43.2608,469043.0
2022-02-02 14:30:00,44.9,45.22,44.87,44.87,588122.0,43.2608,43.5691,43.2319,43.2319,588122.0
2022-02-02 15:00:00,44.88,44.98,44.82,44.9,369442.0,43.2415,43.3379,43.1837,43.2608,369442.0
2022-02-02 15:30:00,44.89,44.89,44.67,44.76,958424.0,43.2512,43.2512,43.0392,43.1259,958424.0
2022-02-03 09:30:00,44.09,45.26,43.87,44.81,594373.0,42.4804,43.6077,42.2684,43.1741,594373.0
2022-02-03 10:00:00,44.82,44.98,44.46,44.63,312200.0,43.1837,43.3379,42.8369,43.0007,312200.0
2022-02-03 10:30:00,44.62,44.79,44.44,44.68,270436.0,42.991,43.1548,42.8176,43.0488,270436.0
2022-02-03 11:00:00,44.7,45.02,44.62,44.94,267215.0,43.0681,43.3764,42.991,43.2993,267215.0
2022-02-03 11:30:00,44.93,44.98,44.42,44.42,169679.0,43.2897,43.3379,42.7983,42.7983,169679.0
2022-02-03 12:00:00,44.44,44.7,44.34,44.6,197183.0,42.8176,43.0681,42.7213,42.9718,197183.0
2022-02-03 12:30:00,44.58,44.76,44.47,44.48,173380.0,42.9525,43.1259,42.8465,42.8561,173380.0
2022-02-03 13:00:00,44.48,44.5,44.27,44.43,149329.0,42.8561,42.8754,42.6538,42.808,149329.0
2022-02-03 13:30:00,44.44,44.55,44.35,44.38,159093.0,42.8176,42.9236,42.7309,42.7598,159093.0
2022-02-03 14:00:00,44.37,44.47,44.15,44.18,243477.0,42.7502,42.8465,42.5382,42.5671,243477.0
2022-02-03 14:30:00,44.18,44.26,44.03,44.09,188713.0,42.5671,42.6442,42.4226,42.4804,188713.0
2022-02-03 15:00:00,44.11,44.15,43.96,44.06,270231.0,42.4996,42.5382,42.3551,42.4515,270231.0
2022-02-03 15:30:00,44.06,44.08,43.85,43.93,800044.0,42.4515,42.4707,42.2491,42.3262,800044.0
2022-02-04 09:30:00,43.65,43.86,43.28,43.63,478094.0,42.0564,42.2588,41.6999,42.0372,478094.0
2022-02-04 10:00:00,43.63,44.41,43.6,44.19,446189.0,42.0372,42.7887,42.0083,42.5767,446189.0
2022-02-04 10:30:00,44.18,44.42,43.73,43.74,354899.0,42.5671,42.7983,42.1335,42.1432,354899.0
2022-02-04 11:00:00,43.74,43.91,43.54,43.77,233723.0,42.1432,42.3069,41.9505,42.1721,233723.0
2022-02-04 11:30:00,43.77,44.09,43.73,43.89,218878.0,42.1721,42.4804,42.1335,42.2877,218878.0
2022-02-04 12:00:00,43.9,43.96,43.74,43.91,150833.0,42.2973,42.3551,42.1432,42.3069,150833.0
2022-02-04 12:30:00,43.91,43.98,43.8,43.93,126956.0,42.3069,42.3744,42.201,42.3262,126956.0
2022-02-04 13:00:00,43.93,44.32,43.93,44.23,207604.0,42.3262,42.702,42.3262,42.6153,207604.0
2022-02-04 13:30:00,44.23,44.35,44.04,44.07,202983.0,42.6153,42.7309,42.4322,42.4611,202983.0
2022-02-04 14:00:00,44.07,44.09,43.85,43.98,269908.0,42.4611,42.4804,42.2491,42.3744,269908.0
2022-02-04 14:30:00,43.95,44.12,43.87,44.09,253166.0,42.3455,42.5093,42.2684,42.4804,253166.0
2022-02-04 15:00:00,44.1,44.38,44.09,44.29,380428.0,42.49,42.7598,42.4804,42.6731,380428.0
2022-02-04 15:30:00,44.3,44.53,44.15,44.19,924998.0,42.6827,42.9043,42.5382,42.5767,924998.0
2022-02-07 09:30:00,44.42,45.29,44.41,45.1,722516.0,42.7983,43.6366,42.7887,43.4535,722516.0
2022-02-07 10:00:00,45.09,45.11,44.28,44.5,340637.0,43.4439,43.4631,42.6634,42.8754,340637.0
2022-02-07 10:30:00,44.5,44.78,44.34,44.66,277003.0,42.8754,43.1452,42.7213,43.0296,277003.0
2022-02-07 11:00:00,44.65,45.0,44.62,44.9,347739.0,43.0199,43.3572,42.991,43.2608,347739.0
2022-02-07 11:30:00,44.9,44.9,44.53,44.69,325955.0,43.2608,43.2608,42.9043,43.0585,325955.0
2022-02-07 12:00:00,44.69,44.94,44.64,44.87,210413.0,43.0585,43.2993,43.0103,43.2319,210413.0
2022-02-07 12:30:00,44.86,44.94,44.75,44.77,327209.0,43.2223,43.2993,43.1163,43.1356,327209.0
2022-02-07 13:00:00,44.77,45.19,44.75,45.14,485580.0,43.1356,43.5402,43.1163,43.492,485580.0
2022-02-07 13:30:00,45.13,45.49,45.11,45.42,513139.0,43.4824,43.8293,43.4631,43.7618,513139.0
2022-02-07 14:00:00,45.41,45.62,45.36,45.51,478911.0,43.7522,43.9545,43.704,43.8485,478911.0
2022-02-07 14:30:00,45.51,45.72,45.5,45.65,379278.0,43.8485,44.0509,43.8389,43.9834,379278.0
2022-02-07 15:00:00,45.64,45.87,45.57,45.77,520102.0,43.9738,44.1954,43.9063,44.099,520102.0
2022-02-07 15:30:00,45.76,45.95,45.35,45.5,1453504.0,44.0894,44.2725,43.6944,43.8389,1453504.0
2022-02-08 09:30:00,45.79,46.11,45.21,45.35,836295.0,44.1183,44.4266,43.5595,43.6944,836295.0
2022-02-08 10:00:00,45.34,45.78,44.99,45.53,470177.0,43.6847,44.1087,43.3475,43.8678,470177.0
2022-02-08 10:30:00,45.56,46.21,45.47,46.03,543189.0,43.8967,44.523,43.81,44.3496,543189.0
2022-02-08 11:00:00,46.03,46.09,45.76,45.79,291870.0,44.3496,44.4074,44.0894,44.1183,291870.0
2022-02-08 11:30:00,45.78,46.25,45.77,46.16,399246.0,44.1087,44.5615,44.099,44.4748,399246.0
2022-02-08 12:00:00,46.16,46.35,46.02,46.32,413067.0,44.4748,44.6579,44.3399,44.629,413067.0
2022-02-08 12:30:00,46.32,46.47,45.93,45.96,835686.0,44.629,44.7735,44.2532,44.2821,835686.0
2022-02-08 13:00:00,45.94,46.01,45.83,45.83,318405.0,44.2628,44.3303,44.1569,44.1569,318405.0
2022-02-08 13:30:00,45.84,45.92,45.69,45.79,257317.0,44.1665,44.2436,44.022,44.1183,257317.0
2022-02-08 14:00:00,45.79,45.86,45.55,45.55,320749.0,44.1183,44.1858,43.8871,43.8871,320749.0
2022-02-08 14:30:00,45.55,45.71,45.53,45.59,297588.0,43.8871,44.0412,43.8678,43.9256,297588.0
2022-02-08 15:00:00,45.6,45.76,45.45,45.63,402276.0,43.9353,44.0894,43.7907,43.9642,402276.0
2022-02-08 15:30:00,45.64,45.88,45.64,45.75,808534.0,43.9738,44.205,43.9738,44.0798,808534.0
2022-02-09 09:30:00,45.93,46.66,45.73,46.39,797614.0,44.2532,44.9566,44.0605,44.6964,797614.0
2022-02-09 10:00:00,46.39,46.66,46.28,46.54,399187.0,44.6964,44.9566,44.5904,44.8409,399187.0
2022-02-09 10:30:00,46.58,46.91,46.45,46.9,431013.0,44.8795,45.1974,44.7542,45.1878,431013.0
2022-02-09 11:00:00,46.89,46.91,46.4,46.47,264254.0,45.1782,45.1974,44.706,44.7735,264254.0
2022-02-09 11:30:00,46.47,46.59,46.33,46.35,282709.0,44.7735,44.8891,44.6386,44.6579,282709.0
2022-02-09 12:00:00,46.33,46.35,46.05,46.15,326117.0,44.6386,44.6579,44.3688,44.4652,326117.0
2022-02-09 12:30:00,46.14,46.42,46.11,46.41,187015.0,44.4555,44.7253,44.4266,44.7157,187015.0
2022-02-09 13:00:00,46.41,46.51,46.29,46.48,250954.0,44.7157,44.812,44.6001,44.7831,250954.0
2022-02-09 13:30:00,46.47,46.72,46.45,46.66,330884.0,44.7735,45.0144,44.7542,44.9566,330884.0
2022-02-09 14:00:00,46.67,46.79,46.65,46.73,224985.0,44.9662,45.0818,44.9469,45.024,224985.0
2022-02-09 14:30:00,46.73,46.76,46.57,46.6,227902.0,45.024,45.0529,44.8698,44.8987,227902.0
2022-02-09 15:00:00,46.6,46.73,46.56,46.69,417379.0,44.8987,45.024,44.8602,44.9855,417379.0
2022-02-09 15:30:00,46.69,46.82,46.63,46.72,757880.0,44.9855,45.1107,44.9276,45.0144,757880.0
2022-02-10 09:30:00,46.05,47.08,45.91,47.04,693033.0,44.3688,45.3612,44.2339,45.3227,693033.0
2022-02-10 10:00:00,47.04,47.37,46.89,47.1,367018.0,45.3227,45.6406,45.1782,45.3805,367018.0
2022-02-10 10:30:00,47.09,47.2,46.76,47.07,263075.0,45.3709,45.4768,45.0529,45.3516,263075.0
2022-02-10 11:00:00,47.06,47.19,46.8,46.85,162187.0,45.342,45.4672,45.0914,45.1396,162187.0
2022-02-10 11:30:00,46.84,46.89,46.62,46.8,247622.0,45.13,45.1782,44.918,45.0914,247622.0
2022-02-10 12:00:00,46.8,46.88,46.61,46.71,282463.0,45.0914,45.1685,44.9084,45.0047,282463.0
2022-02-10 12:30:00,46.71,46.87,46.37,46.55,305467.0,45.0047,45.1589,44.6771,44.8506,305467.0
2022-02-10 13:00:00,46.55,46.67,46.13,46.39,293771.0,44.8506,44.9662,44.4459,44.6964,293771.0
2022-02-10 13:30:00,46.37,46.74,46.12,46.74,426620.0,44.6771,45.0336,44.4363,45.0336,426620.0
2022-02-10 14:00:00,46.73,46.73,46.23,46.44,168184.0,45.024,45.024,44.5423,44.7446,168184.0
2022-02-10 14:30:00,46.44,46.68,46.41,46.56,316267.0,44.7446,44.9758,44.7157,44.8602,316267.0
2022-02-10 15:00:00,46.56,46.82,46.39,46.69,536196.0,44.8602,45.1107,44.6964,44.9855,536196.0
2022-02-10 15:30:00,46.67,46.74,46.34,46.66,902554.0,44.9662,45.0336,44.6482,44.9566,902554.0
2022-02-11 09:30:00,46.67,46.95,46.27,46.74,406163.0,44.9662,45.236,44.5808,45.0336,406163.0
2022-02-11 10:00:00,46.78,47.25,46.76,47.25,355908.0,45.0722,45.525,45.0529,45.525,355908.0
2022-02-11 10:30:00,47.25,47.32,46.94,47.06,342313.0,45.525,45.5925,45.2263,45.342,342313.0
2022-02-11 11:00:00,47.05,47.2,46.83,46.91,196270.0,45.3323,45.4768,45.1203,45.1974,196270.0
2022-02-11 11:30:00,46.93,46.98,46.48,46.59,172677.0,45.2167,45.2649,44.7831,44.8891,172677.0
2022-02-11 12:00:00,46.59,46.75,46.53,46.61,125389.0,44.8891,45.0433,44.8313,44.9084,125389.0
2022-02-11 12:30:00,46.6,46.65,46.28,46.33,170449.0,44.8987,44.9469,44.5904,44.6386,170449.0
2022-02-11 13:00:00,46.33,46.41,46.17,46.23,178546.0,44.6386,44.7157,44.4844,44.5423,178546.0
2022-02-11 13:30:00,46.21,46.22,45.23,45.28,498168.0,44.523,44.5326,43.5788,43.6269,498168.0
2022-02-11 14:00:00,45.27,45.64,44.91,45.24,469922.0,43.6173,43.9738,43.2704,43.5884,469922.0
2022-02-11 14:30:00,45.23,45.51,45.0,45.24,368545.0,43.5788,43.8485,43.3572,43.5884,368545.0
2022-02-11 15:00:00,45.24,45.45,44.95,45.23,370701.0,43.5884,43.7907,43.309,43.5788,370701.0
2022-02-11 15:30:00,45.21,45.33,44.86,45.16,1098907.0,43.5595,43.6751,43.2223,43.5113,1098907.0
2022-02-14 09:30:00,45.22,47.05,45.15,46.71,884251.0,43.5691,45.3323,43.5017,45.0047,884251.0
2022-02-14 10:00:00,46.71,46.74,46.18,46.44,541872.0,45.0047,45.0336,44.4941,44.7446,541872.0
2022-02-14 10:30:00,46.44,46.9,46.24,46.72,633424.0,44.7446,45.1878,44.5519,45.0144,633424.0
2022-02-14 11:00:00,46.73,47.44,46.71,47.34,502800.0,45.024,45.7081,45.0047,45.6117,502800.0
2022-02-14 11:30:00,47.33,47.39,47.17,47.33,444634.0,45.6021,45.6599,45.4479,45.6021,444634.0
2022-02-14 12:00:00,47.32,47.45,47.25,47.42,434205.0,45.5925,45.7177,45.525,45.6888,434205.0
2022-02-14 12:30:00,47.43,47.55,47.32,47.33,590366.0,45.6984,45.8141,45.5925,45.6021,590366.0
2022-02-14 13:00:00,47.32,47.38,47.16,47.22,467233.0,45.5925,45.6503,45.4383,45.4961,467233.0
2022-02-14 13:30:00,47.22,47.22,46.36,46.37,518773.0,45.4961,45.4961,44.6675,44.6771,518773.0
2022-02-14 14:00:00,46.34,46.59,46.15,46.4,321094.0,44.6482,44.8891,44.4652,44.706,321094.0
2022-02-14 14:30:00,46.4,46.43,46.05,46.37,240207.0,44.706,44.735,44.3688,44.6771,240207.0
2022-02-14 15:00:00,46.37,46.43,46.05,46.32,364297.0,44.6771,44.735,44.3688,44.629,364297.0
2022-02-14 15:30:00,46.32,46.51,46.14,46.22,857839.0,44.629,44.812,44.4555,44.5326,857839.0
2022-02-15 09:30:00,47.22,47.97,46.95,47.96,670247.0,45.4961,46.2187,45.236,46.2091,670247.0
2022-02-15 10:00:00,47.96,47.98,47.16,47.53,442304.0,46.2091,46.2284,45.4383,45.7948,442304.0
2022-02-15 10:30:00,47.54,47.68,47.39,47.43,231351.0,45.8044,45.9393,45.6599,45.6984,231351.0
2022-02-15 11:00:00,47.42,47.52,47.31,47.35,214169.0,45.6888,45.7852,45.5828,45.6214,214169.0
2022-02-15 11:30:00,47.38,47.61,47.38,47.59,257184.0,45.6503,45.8719,45.6503,45.8526,257184.0
2022-02-15 12:00:00,47.59,47.69,47.36,47.46,266953.0,45.8526,45.949,45.631,45.7273,266953.0
2022-02-15 12:30:00,47.46,47.66,47.39,47.65,210094.0,45.7273,45.92,45.6599,45.9104,210094.0
2022-02-15 13:00:00,47.66,47.76,47.61,47.72,213278.0,45.92,46.0164,45.8719,45.9779,213278.0
2022-02-15 13:30:00,47.72,47.75,47.5,47.52,302482.0,45.9779,46.0068,45.7659,45.7852,302482.0
2022-02-15 14:00:00,47.52,47.56,47.4,47.48,513605.0,45.7852,45.8237,45.6695,45.7466,513605.0
2022-02-15 14:30:00,47.47,47.55,47.4,47.46,424065.0,45.737,45.8141,45.6695,45.7273,424065.0
2022-02-15 15:00:00,47.46,47.57,47.38,47.42,498899.0,45.7273,45.8333,45.6503,45.6888,498899.0
2022-02-15 15:30:00,47.43,47.87,47.38,47.76,1172854.0,45.6984,46.1224,45.6503,46.0164,1172854.0
2022-02-16 09:30:00,47.21,47.86,46.86,47.48,1067732.0,45.4865,46.1127,45.1493,45.7466,1067732.0
2022-02-16 10:00:00,47.46,47.73,47.28,47.52,277457.0,45.7273,45.9875,45.5539,45.7852,277457.0
2022-02-16 10:30:00,47.51,48.27,47.47,47.9,491841.0,45.7755,46.5078,45.737,46.1513,491841.0
2022-02-16 11:00:00,47.92,47.93,47.62,47.68,200155.0,46.1706,46.1802,45.8815,45.9393,200155.0
2022-02-16 11:30:00,47.66,47.69,47.53,47.57,158477.0,45.92,45.949,45.7948,45.8333,158477.0
2022-02-16 12:00:00,47.57,47.59,47.35,47.36,172173.0,45.8333,45.8526,45.6214,45.631,172173.0
2022-02-16 12:30:00,47.36,47.37,47.08,47.25,181357.0,45.631,45.6406,45.3612,45.525,181357.0
2022-02-16 13:00:00,47.24,47.47,47.17,47.34,156278.0,45.5154,45.737,45.4479,45.6117,156278.0
2022-02-16 13:30:00,47.34,47.36,47.19,47.33,144442.0,45.6117,45.631,45.4672,45.6021,144442.0
2022-02-16 14:00:00,47.33,47.74,47.1,47.73,237348.0,45.6021,45.9971,45.3805,45.9875,237348.0
2022-02-16 14:30:00,47.74,47.83,47.38,47.52,243008.0,45.9971,46.0838,45.6503,45.7852,243008.0
2022-02-16 15:00:00,47.53,47.66,47.44,47.49,239209.0,45.7948,45.92,45.7081,45.7563,239209.0
2022-02-16 15:30:00,47.49,47.68,47.44,47.61,753784.0,45.7563,45.9393,45.7081,45.8719,753784.0
2022-02-17 09:30:00,47.0,47.77,46.72,46.98,769739.0,45.2841,46.026,45.0144,45.2649,769739.0
2022-02-17 10:00:00,46.99,47.32,46.82,46.93,547916.0,45.2745,45.5925,45.1107,45.2167,547916.0
2022-02-17 10:30:00,46.93,47.14,46.8,47.13,257675.0,45.2167,45.419,45.0914,45.4094,257675.0
2022-02-17 11:00:00,47.12,47.65,47.03,47.56,331805.0,45.3998,45.9104,45.313,45.8237,331805.0
2022-02-17 11:30:00,47.58,47.69,47.24,47.28,263631.0,45.843,45.949,45.5154,45.5539,263631.0
2022-02-17 12:00:00,47.29,47.66,47.22,47.6,246701.0,45.5636,45.92,45.4961,45.8622,246701.0
2022-02-17 12:30:00,47.59,47.83,47.58,47.66,326197.0,45.8526,46.0838,45.843,45.92,326197.0
2022-02-17 13:00:00,47.67,47.7,47.33,47.41,182350.0,45.9297,45.9586,45.6021,45.6792,182350.0
2022-02-17 13:30:00,47.41,47.52,47.28,47.52,221877.0,45.6792,45.7852,45.5539,45.7852,221877.0
2022-02-17 14:00:00,47.52,47.52,47.07,47.14,314128.0,45.7852,45.7852,45.3516,45.419,314128.0
2022-02-17 14:30:00,47.14,47.26,47.07,47.08,345558.0,45.419,45.5346,45.3516,45.3612,345558.0
2022-02-17 15:00:00,47.08,47.15,46.93,47.09,375530.0,45.3612,45.4287,45.2167,45.3709,375530.0
2022-02-17 15:30:00,47.08,47.25,46.93,47.06,816959.0,45.3612,45.525,45.2167,45.342,816959.0
2022-02-18 09:30:00,46.81,47.5,46.64,47.38,505731.0,45.1011,45.7659,44.9373,45.6503,505731.0
2022-02-18 10:00:00,47.38,47.73,47.16,47.18,891898.0,45.6503,45.9875,45.4383,45.4576,891898.0
2022-02-18 10:30:00,47.18,47.21,46.68,46.74,307573.0,45.4576,45.4865,44.9758,45.0336,307573.0
2022-02-18 11:00:00,46.74,46.86,46.36,46.69,236901.0,45.0336,45.1493,44.6675,44.9855,236901.0
2022-02-18 11:30:00,46.69,46.96,46.64,46.75,327668.0,44.9855,45.2456,44.9373,45.0433,327668.0
2022-02-18 12:00:00,46.76,46.92,46.73,46.78,216714.0,45.0529,45.2071,45.024,45.0722,216714.0
2022-02-18 12:30:00,46.77,46.94,46.65,46.8,220954.0,45.0625,45.2263,44.9469,45.0914,220954.0
2022-02-18 13:00:00,46.81,46.9,46.48,46.71,261948.0,45.1011,45.1878,44.7831,45.0047,261948.0
2022-02-18 13:30:00,46.71,47.06,46.7,46.97,204323.0,45.0047,45.342,44.9951,45.2552,204323.0
2022-02-18 14:00:00,46.95,47.39,46.92,47.39,533710.0,45.236,45.6599,45.2071,45.6599,533710.0
2022-02-18 14:30:00,47.39,47.49,47.14,47.34,373973.0,45.6599,45.7563,45.419,45.6117,373973.0
2022-02-18 15:00:00,47.36,47.45,47.06,47.08,290715.0,45.631,45.7177,45.342,45.3612,290715.0
2022-02-18 15:30:00,47.07,47.35,46.96,47.13,973086.0,45.3516,45.6214,45.2456,45.4094,973086.0
2022-02-22 09:30:00,46.67,46.67,45.62,45.69,977812.0,44.9662,44.9662,43.9545,44.022,977812.0
2022-02-22 10:00:00,45.71,45.97,45.2,45.89,622232.0,44.0412,44.2917,43.5499,44.2147,622232.0
2022-02-22 10:30:00,45.89,45.93,45.56,45.6,354173.0,44.2147,44.2532,43.8967,43.9353,354173.0
2022-02-22 11:00:00,45.6,45.68,45.16,45.26,353226.0,43.9353,44.0123,43.5113,43.6077,353226.0
2022-02-22 11:30:00,45.26,45.46,45.08,45.2,246511.0,43.6077,43.8004,43.4342,43.5499,246511.0
2022-02-22 12:00:00,45.19,45.39,45.01,45.17,258252.0,43.5402,43.7329,43.3668,43.5209,258252.0
2022-02-22 12:30:00,45.18,45.28,45.04,45.15,229390.0,43.5306,43.6269,43.3957,43.5017,229390.0
2022-02-22 13:00:00,45.15,45.3,44.91,44.98,399717.0,43.5017,43.6462,43.2704,43.3379,399717.0
2022-02-22 13:30:00,44.98,45.11,44.56,44.69,351719.0,43.3379,43.4631,42.9332,43.0585,351719.0
2022-02-22 14:00:00,44.68,45.02,44.47,45.0,831960.0,43.0488,43.3764,42.8465,43.3572,831960.0
2022-02-22 14:30:00,44.99,45.65,44.87,45.51,532427.0,43.3475,43.9834,43.2319,43.8485,532427.0
2022-02-22 15:00:00,45.53,45.94,45.5,45.88,584139.0,43.8678,44.2628,43.8389,44.205,584139.0
2022-02-22 15:30:00,45.88,45.96,45.36,45.42,1164314.0,44.205,44.2821,43.704,43.7618,1164314.0
2022-02-23 09:30:00,46.08,46.48,45.87,46.04,474277.0,44.3977,44.7831,44.1954,44.3592,474277.0
2022-02-23 10:00:00,46.03,46.03,45.43,45.48,489729.0,44.3496,44.3496,43.7715,43.8196,489729.0
2022-02-23 10:30:00,45.46,45.92,45.4,45.74,268878.0,43.8004,44.2436,43.7426,44.0701,268878.0
2022-02-23 11:00:00,45.72,45.77,45.38,45.6,196947.0,44.0509,44.099,43.7233,43.9353,196947.0
2022-02-23 11:30:00,45.61,46.06,45.52,46.04,222265.0,43.9449,44.3785,43.8582,44.3592,222265.0
2022-02-23 12:00:00,46.05,46.25,45.94,46.19,138612.0,44.3688,44.5615,44.2628,44.5037,138612.0
2022-02-23 12:30:00,46.19,46.24,45.92,45.99,235656.0,44.5037,44.5519,44.2436,44.311,235656.0
2022-02-23 13:00:00,45.99,46.0,45.66,45.66,191009.0,44.311,44.3206,43.9931,43.9931,191009.0
2022-02-23 13:30:00,45.66,45.85,45.6,45.66,158082.0,43.9931,44.1761,43.9353,43.9931,158082.0
2022-02-23 14:00:00,45.67,45.79,45.49,45.52,189425.0,44.0027,44.1183,43.8293,43.8582,189425.0
2022-02-23 14:30:00,45.52,45.64,45.44,45.47,294659.0,43.8582,43.9738,43.7811,43.81,294659.0
2022-02-23 15:00:00,45.46,45.51,45.24,45.38,220371.0,43.8004,43.8485,43.5884,43.7233,220371.0
2022-02-23 15:30:00,45.38,45.41,45.02,45.16,1242182.0,43.7233,43.7522,43.3764,43.5113,1242182.0
2022-02-24 09:30:00,42.97,43.38,42.21,42.98,1788859.0,41.4013,41.7963,40.669,41.4109,1788859.0
2022-02-24 10:00:00,42.98,43.79,42.63,42.97,816747.0,41.4109,42.1913,41.0737,41.4013,816747.0
2022-02-24 10:30:00,42.97,43.16,42.23,42.38,1049422.0,41.4013,41.5843,40.6883,40.8328,1049422.0
2022-02-24 11:00:00,42.4,42.84,42.12,42.55,600057.0,40.8521,41.276,40.5823,40.9966,600057.0
2022-02-24 11:30:00,42.55,42.65,42.31,42.51,384769.0,40.9966,41.0929,40.7654,40.9581,384769.0
2022-02-24 12:00:00,42.5,42.78,42.15,42.24,640749.0,40.9484,41.2182,40.6112,40.6979,640749.0
2022-02-24 12:30:00,42.23,42.38,42.05,42.16,418599.0,40.6883,40.8328,40.5149,40.6208,418599.0
2022-02-24 13:00:00,42.15,42.33,42.06,42.12,451670.0,40.6112,40.7846,40.5245,40.5823,451670.0
2022-02-24 13:30:00,42.12,42.66,42.08,42.41,354534.0,40.5823,41.1026,40.5438,40.8617,354534.0
2022-02-24 14:00:00,42.4,42.79,42.27,42.73,350823.0,40.8521,41.2278,40.7268,41.17,350823.0
2022-02-24 14:30:00,42.73,43.5,42.7,43.41,675419.0,41.17,41.9119,41.1411,41.8252,675419.0
2022-02-24 15:00:00,43.42,43.71,43.38,43.52,387364.0,41.8348,42.1143,41.7963,41.9312,387364.0
2022-02-24 15:30:00,43.51,43.87,43.39,43.58,1555689.0,41.9216,42.2684,41.8059,41.989,1555689.0
2022-02-25 09:30:00,43.98,44.46,43.32,43.39,689370.0,42.3744,42.8369,41.7385,41.8059,689370.0
2022-02-25 10:00:00,43.39,43.47,43.0,43.36,472364.0,41.8059,41.883,41.4302,41.777,472364.0
2022-02-25 10:30:00,43.35,43.8,43.01,43.61,678366.0,41.7674,42.201,41.4398,42.0179,678366.0
2022-02-25 11:00:00,43.61,43.9,43.38,43.88,464485.0,42.0179,42.2973,41.7963,42.278,464485.0
2022-02-25 11:30:00,43.89,44.25,43.78,44.23,413677.0,42.2877,42.6345,42.1817,42.6153,413677.0
2022-02-25 12:00:00,44.23,44.29,44.14,44.28,250614.0,42.6153,42.6731,42.5286,42.6634,250614.0
2022-02-25 12:30:00,44.28,44.36,44.08,44.19,234126.0,42.6634,42.7405,42.4707,42.5767,234126.0
2022-02-25 13:00:00,44.21,44.34,44.08,44.31,191577.0,42.596,42.7213,42.4707,42.6923,191577.0
2022-02-25 13:30:00,44.3,44.42,44.22,44.31,213825.0,42.6827,42.7983,42.6056,42.6923,213825.0
2022-02-25 14:00:00,44.32,44.4,44.18,44.34,207265.0,42.702,42.7791,42.5671,42.7213,207265.0
2022-02-25 14:30:00,44.34,44.38,44.1,44.15,267208.0,42.7213,42.7598,42.49,42.5382,267208.0
2022-02-25 15:00:00,44.15,44.46,44.11,44.21,383734.0,42.5382,42.8369,42.4996,42.596,383734.0
2022-02-25 15:30:00,44.2,44.58,44.17,44.52,1268488.0,42.5864,42.9525,42.5575,42.8947,1268488.0
2022-02-28 09:30:00,43.46,43.62,42.38,42.79,963963.0,41.8734,42.0275,40.8328,41.2278,963963.0
2022-02-28 10:00:00,42.76,42.83,42.37,42.77,402766.0,41.1989,41.2664,40.8232,41.2086,402766.0
2022-02-28 10:30:00,42.78,43.32,42.77,43.18,423976.0,41.2182,41.7385,41.2086,41.6036,423976.0
2022-02-28 11:00:00,43.18,43.53,43.06,43.43,403177.0,41.6036,41.9408,41.488,41.8445,403177.0
2022-02-28 11:30:00,43.41,43.53,43.26,43.42,317035.0,41.8252,41.9408,41.6807,41.8348,317035.0
2022-02-28 12:00:00,43.38,43.4,42.77,42.91,310799.0,41.7963,41.8156,41.2086,41.3435,310799.0
2022-02-28 12:30:00,42.91,42.96,42.64,42.77,368768.0,41.3435,41.3916,41.0833,41.2086,368768.0
2022-02-28 13:00:00,42.78,43.15,42.77,43.12,300086.0,41.2182,41.5747,41.2086,41.5458,300086.0
2022-02-28 13:30:00,43.11,43.23,42.84,42.86,236329.0,41.5362,41.6518,41.276,41.2953,236329.0
2022-02-28 14:00:00,42.86,42.86,42.58,42.66,319019.0,41.2953,41.2953,41.0255,41.1026,319019.0
2022-02-28 14:30:00,42.67,42.97,42.57,42.91,270938.0,41.1122,41.4013,41.0159,41.3435,270938.0
2022-02-28 15:00:00,42.91,43.01,42.73,42.92,308042.0,41.3435,41.4398,41.17,41.3531,308042.0
2022-02-28 15:30:00,42.92,43.03,42.69,42.85,1137736.0,41.3531,41.4591,41.1315,41.2856,1137736.0
2022-03-01 09:30:00,42.58,43.07,41.96,41.99,638474.0,41.0255,41.4976,40.4281,40.457,638474.0
2022-03-01 10:00:00,41.99,42.12,41.02,41.16,1045797.0,40.457,40.5823,39.5225,39.6573,1045797.0
2022-03-01 10:30:00,41.16,41.31,40.85,40.89,686274.0,39.6573,39.8019,39.3587,39.3972,686274.0
2022-03-01 11:00:00,40.89,41.0,40.63,40.66,619178.0,39.3972,39.5032,39.1467,39.1756,619178.0
2022-03-01 11:30:00,40.66,40.66,40.07,40.4,738642.0,39.1756,39.1756,38.6071,38.9251,738642.0
2022-03-01 12:00:00,40.4,40.63,40.07,40.59,360976.0,38.9251,39.1467,38.6071,39.1082,360976.0
2022-03-01 12:30:00,40.58,40.77,40.43,40.72,458799.0,39.0985,39.2816,38.954,39.2334,458799.0
2022-03-01 13:00:00,40.71,40.79,40.31,40.34,327833.0,39.2238,39.3009,38.8384,38.8673,327833.0
2022-03-01 13:30:00,40.34,40.5,40.22,40.45,433623.0,38.8673,39.0214,38.7517,38.9733,433623.0
2022-03-01 14:00:00,40.45,40.71,40.28,40.64,278758.0,38.9733,39.2238,38.8095,39.1563,278758.0
2022-03-01 14:30:00,40.63,40.79,40.47,40.54,249532.0,39.1467,39.3009,38.9925,39.06,249532.0
2022-03-01 15:00:00,40.54,40.96,40.31,40.32,617994.0,39.06,39.4646,38.8384,38.848,617994.0
2022-03-01 15:30:00,40.32,40.37,40.05,40.31,1807166.0,38.848,38.8962,38.5879,38.8384,1807166.0
2022-03-02 09:30:00,42.41,44.87,42.26,44.31,3227965.0,40.8617,43.2319,40.7172,42.6923,3227965.0
2022-03-02 10:00:00,44.28,44.68,43.9,43.95,1760800.0,42.6634,43.0488,42.2973,42.3455,1760800.0
2022-03-02 10:30:00,43.99,44.44,43.76,44.19,1051031.0,42.384,42.8176,42.1624,42.5767,1051031.0
2022-03-02 11:00:00,44.19,44.69,44.01,44.36,704700.0,42.5767,43.0585,42.4033,42.7405,704700.0
2022-03-02 11:30:00,44.37,44.58,44.21,44.5,390966.0,42.7502,42.9525,42.596,42.8754,390966.0
2022-03-02 12:00:00,44.48,44.5,43.93,44.1,763976.0,42.8561,42.8754,42.3262,42.49,763976.0
2022-03-02 12:30:00,44.12,44.16,43.77,43.96,638292.0,42.5093,42.5478,42.1721,42.3551,638292.0
2022-03-02 13:00:00,43.97,44.63,43.96,44.48,739431.0,42.3648,43.0007,42.3551,42.8561,739431.0
2022-03-02 13:30:00,44.48,44.5,44.17,44.23,422531.0,42.8561,42.8754,42.5575,42.6153,422531.0
2022-03-02 14:00:00,44.23,44.26,44.07,44.08,372921.0,42.6153,42.6442,42.4611,42.4707,372921.0
2022-03-02 14:30:00,44.08,44.31,44.05,44.08,503401.0,42.4707,42.6923,42.4418,42.4707,503401.0
2022-03-02 15:00:00,44.08,44.39,44.08,44.36,460897.0,42.4707,42.7694,42.4707,42.7405,460897.0
2022-03-02 15:30:00,44.36,44.59,44.3,44.4,1301526.0,42.7405,42.9621,42.6827,42.7791,1301526.0
2022-03-03 09:30:00,43.9,43.92,42.84,42.94,777704.0,42.2973,42.3166,41.276,41.3724,777704.0
2022-03-03 10:00:00,42.92,43.03,42.37,42.84,542130.0,41.3531,41.4591,40.8232,41.276,542130.0
2022-03-03 10:30:00,42.82,42.88,42.17,42.21,498994.0,41.2567,41.3146,40.6305,40.669,498994.0
2022-03-03 11:00:00,42.2,42.67,42.2,42.44,403626.0,40.6594,41.1122,40.6594,40.8906,403626.0
2022-03-03 11:30:00,42.43,42.9,42.41,42.76,535273.0,40.881,41.3338,40.8617,41.1989,535273.0
2022-03-03 12:00:00,42.75,42.94,42.54,42.55,260542.0,41.1893,41.3724,40.987,40.9966,260542.0
2022-03-03 12:30:00,42.55,43.27,42.52,43.03,434948.0,40.9966,41.6903,40.9677,41.4591,434948.0
2022-03-03 13:00:00,43.03,43.25,42.94,43.15,287593.0,41.4591,41.671,41.3724,41.5747,287593.0
2022-03-03 13:30:00,43.13,43.14,42.8,42.85,187904.0,41.5554,41.5651,41.2375,41.2856,187904.0
2022-03-03 14:00:00,42.85,43.01,42.77,42.83,150539.0,41.2856,41.4398,41.2086,41.2664,150539.0
2022-03-03 14:30:00,42.83,42.84,42.57,42.57,192056.0,41.2664,41.276,41.0159,41.0159,192056.0
2022-03-03 15:00:00,42.56,42.56,42.35,42.52,246372.0,41.0062,41.0062,40.8039,40.9677,246372.0
2022-03-03 15:30:00,42.52,42.53,42.24,42.37,1079858.0,40.9677,40.9773,40.6979,40.8232,1079858.0
2022-03-04 09:30:00,41.63,42.1,40.43,40.9,683866.0,40.1102,40.563,38.954,39.4068,683866.0
2022-03-04 10:00:00,40.89,40.91,40.22,40.63,593164.0,39.3972,39.4165,38.7517,39.1467,593164.0
2022-03-04 10:30:00,40.62,40.99,40.52,40.73,594594.0,39.1371,39.4936,39.0407,39.243,594594.0
2022-03-04 11:00:00,40.72,40.8,40.44,40.68,395733.0,39.2334,39.3105,38.9636,39.1949,395733.0
2022-03-04 11:30:00,40.67,40.97,40.5,40.66,447013.0,39.1852,39.4743,39.0214,39.1756,447013.0
2022-03-04 12:00:00,40.67,41.04,40.46,40.78,370862.0,39.1852,39.5417,38.9829,39.2912,370862.0
2022-03-04 12:30:00,40.78,40.86,40.56,40.76,298226.0,39.2912,39.3683,39.0793,39.2719,298226.0
2022-03-04 13:00:00,40.77,41.08,40.77,40.91,365616.0,39.2816,39.5803,39.2816,39.4165,365616.0
2022-03-04 13:30:00,40.91,41.03,40.68,40.72,186023.0,39.4165,39.5321,39.1949,39.2334,186023.0
2022-03-04 14:00:00,40.73,40.94,40.61,40.89,265520.0,39.243,39.4454,39.1274,39.3972,265520.0
2022-03-04 14:30:00,40.87,40.95,40.61,40.61,216527.0,39.3779,39.455,39.1274,39.1274,216527.0
2022-03-04 15:00:00,40.61,40.82,40.43,40.6,770158.0,39.1274,39.3298,38.954,39.1178,770158.0
2022-03-04 15:30:00,40.59,40.94,40.48,40.79,996407.0,39.1082,39.4454,39.0022,39.3009,996407.0
2022-03-07 09:30:00,40.82,40.82,39.41,39.47,1429030.0,39.3298,39.3298,37.9712,38.029,1429030.0
2022-03-07 10:00:00,39.47,39.89,38.61,38.67,1116347.0,38.029,38.4337,37.2004,37.2582,1116347.0
2022-03-07 10:30:00,38.66,39.03,38.57,38.71,887885.0,37.2486,37.6051,37.1619,37.2968,887885.0
2022-03-07 11:00:00,38.7,39.15,38.68,38.83,683144.0,37.2872,37.7207,37.2679,37.4124,683144.0
2022-03-07 11:30:00,38.81,38.86,38.25,38.28,883359.0,37.3931,37.4413,36.8536,36.8825,883359.0
2022-03-07 12:00:00,38.27,38.29,37.58,37.78,1122239.0,36.8729,36.8921,36.208,36.4007,1122239.0
2022-03-07 12:30:00,37.77,38.09,37.55,37.87,574989.0,36.3911,36.6994,36.1791,36.4875,574989.0
2022-03-07 13:00:00,37.86,38.04,37.61,37.64,580720.0,36.4778,36.6512,36.2369,36.2659,580720.0
2022-03-07 13:30:00,37.64,37.85,37.3,37.3,519814.0,36.2659,36.4682,35.9383,35.9383,519814.0
2022-03-07 14:00:00,37.29,37.65,37.24,37.25,582689.0,35.9286,36.2755,35.8805,35.8901,582689.0
2022-03-07 14:30:00,37.26,37.26,36.72,36.91,1264627.0,35.8997,35.8997,35.3794,35.5625,1264627.0
2022-03-07 15:00:00,36.91,36.95,36.51,36.66,695196.0,35.5625,35.601,35.1771,35.3216,695196.0
2022-03-07 15:30:00,36.67,36.67,35.88,36.11,2247312.0,35.3313,35.3313,34.5701,34.7917,2247312.0
2022-03-08 09:30:00,36.34,36.54,35.49,35.73,842871.0,35.0133,35.206,34.1943,34.4256,842871.0
2022-03-08 10:00:00,35.73,36.21,35.23,35.75,771036.0,34.4256,34.8881,33.9438,34.4449,771036.0
2022-03-08 10:30:00,35.75,36.73,35.48,36.66,584791.0,34.4449,35.3891,34.1847,35.3216,584791.0
2022-03-08 11:00:00,36.66,36.78,36.22,36.34,489176.0,35.3216,35.4372,34.8977,35.0133,489176.0
2022-03-08 11:30:00,36.34,36.69,36.08,36.59,424387.0,35.0133,35.3505,34.7628,35.2542,424387.0
2022-03-08 12:00:00,36.6,37.83,36.55,37.41,625602.0,35.2638,36.4489,35.2156,36.0442,625602.0
2022-03-08 12:30:00,37.4,37.8,37.15,37.74,476504.0,36.0346,36.42,35.7937,36.3622,476504.0
2022-03-08 13:00:00,37.75,38.3,37.75,37.8,630498.0,36.3718,36.9018,36.3718,36.42,630498.0
2022-03-08 13:30:00,37.79,37.79,37.32,37.36,460369.0,36.4104,36.4104,35.9575,35.9961,460369.0
2022-03-08 14:00:00,37.35,37.36,36.87,37.34,391686.0,35.9864,35.9961,35.524,35.9768,391686.0
2022-03-08 14:30:00,37.34,37.52,37.24,37.41,329377.0,35.9768,36.1502,35.8805,36.0442,329377.0
2022-03-08 15:00:00,37.41,37.59,37.23,37.24,275659.0,36.0442,36.2177,35.8708,35.8805,275659.0
2022-03-08 15:30:00,37.24,37.27,36.97,37.02,997069.0,35.8805,35.9094,35.6203,35.6685,997069.0
2022-03-09 09:30:00,38.78,39.31,38.5,38.77,870231.0,37.3642,37.8749,37.0945,37.3546,870231.0
2022-03-09 10:00:00,38.79,39.4,38.79,39.31,426491.0,37.3739,37.9616,37.3739,37.8749,426491.0
2022-03-09 10:30:00,39.3,39.49,38.95,39.22,360792.0,37.8652,38.0483,37.528,37.7882,360792.0
2022-03-09 11:00:00,39.21,39.41,38.55,38.66,373083.0,37.7785,37.9712,37.1426,37.2486,373083.0
2022-03-09 11:30:00,38.68,39.0,38.59,38.77,289445.0,37.2679,37.5762,37.1812,37.3546,289445.0
2022-03-09 12:00:00,38.77,38.92,38.61,38.72,207377.0,37.3546,37.4991,37.2004,37.3064,207377.0
2022-03-09 12:30:00,38.73,39.45,38.69,39.34,415775.0,37.3161,38.0098,37.2775,37.9038,415775.0
2022-03-09 13:00:00,39.34,39.52,38.93,39.47,328181.0,37.9038,38.0772,37.5088,38.029,328181.0
2022-03-09 13:30:00,39.47,39.62,39.18,39.32,413312.0,38.029,38.1736,37.7496,37.8845,413312.0
2022-03-09 14:00:00,39.31,39.45,39.05,39.2,382817.0,37.8749,38.0098,37.6244,37.7689,382817.0
2022-03-09 14:30:00,39.2,39.3,39.12,39.2,239232.0,37.7689,37.8652,37.6918,37.7689,239232.0
2022-03-09 15:00:00,39.21,39.31,38.92,38.94,322797.0,37.7785,37.8749,37.4991,37.5184,322797.0
2022-03-09 15:30:00,38.94,39.0,38.73,38.77,1201252.0,37.5184,37.5762,37.3161,37.3546,1201252.0
2022-03-10 09:30:00,37.89,39.0,37.68,38.95,563589.0,36.5067,37.5762,36.3044,37.528,563589.0
2022-03-10 10:00:00,38.95,39.0,38.29,38.3,412535.0,37.528,37.5762,36.8921,36.9018,412535.0
2022-03-10 10:30:00,38.3,38.39,37.89,38.05,488618.0,36.9018,36.9885,36.5067,36.6609,488618.0
2022-03-10 11:00:00,38.03,38.25,37.87,38.25,396796.0,36.6416,36.8536,36.4875,36.8536,396796.0
2022-03-10 11:30:00,38.25,38.63,38.2,38.59,456566.0,36.8536,37.2197,36.8054,37.1812,456566.0
2022-03-10 12:00:00,38.59,38.81,38.51,38.64,245409.0,37.1812,37.3931,37.1041,37.2293,245409.0
2022-03-10 12:30:00,38.63,38.64,38.29,38.29,220798.0,37.2197,37.2293,36.8921,36.8921,220798.0
2022-03-10 13:00:00,38.29,38.39,38.09,38.13,208093.0,36.8921,36.9885,36.6994,36.738,208093.0
2022-03-10 13:30:00,38.13,38.6,38.11,38.47,311084.0,36.738,37.1908,36.7187,37.0656,311084.0
2022-03-10 14:00:00,38.47,38.75,38.47,38.68,154484.0,37.0656,37.3353,37.0656,37.2679,154484.0
2022-03-10 14:30:00,38.69,38.9,38.66,38.76,195205.0,37.2775,37.4799,37.2486,37.345,195205.0
2022-03-10 15:00:00,38.77,38.78,38.56,38.66,163286.0,37.3546,37.3642,37.1523,37.2486,163286.0
2022-03-10 15:30:00,38.66,38.78,38.48,38.58,744496.0,37.2486,37.3642,37.0752,37.1715,744496.0
2022-03-11 09:30:00,38.91,39.18,37.8,38.13,617762.0,37.4895,37.7496,36.42,36.738,617762.0
2022-03-11 10:00:00,38.09,38.12,37.66,38.04,424385.0,36.6994,36.7283,36.2851,36.6512,424385.0
2022-03-11 10:30:00,38.03,38.08,37.8,38.06,222314.0,36.6416,36.6898,36.42,36.6705,222314.0
2022-03-11 11:00:00,38.04,38.2,37.64,37.66,251735.0,36.6512,36.8054,36.2659,36.2851,251735.0
2022-03-11 11:30:00,37.65,37.78,37.47,37.72,259595.0,36.2755,36.4007,36.1021,36.3429,259595.0
2022-03-11 12:00:00,37.71,37.71,37.18,37.28,367757.0,36.3333,36.3333,35.8226,35.919,367757.0
2022-03-11 12:30:00,37.28,37.54,37.26,37.48,252106.0,35.919,36.1695,35.8997,36.1117,252106.0
2022-03-11 13:00:00,37.47,37.53,37.32,37.38,192942.0,36.1021,36.1599,35.9575,36.0153,192942.0
2022-03-11 13:30:00,37.38,37.41,37.06,37.1,403154.0,36.0153,36.0442,35.707,35.7456,403154.0
2022-03-11 14:00:00,37.1,37.21,36.96,37.17,433453.0,35.7456,35.8516,35.6107,35.813,433453.0
2022-03-11 14:30:00,37.16,37.16,36.83,36.9,436143.0,35.8034,35.8034,35.4854,35.5529,436143.0
2022-03-11 15:00:00,36.89,36.91,36.65,36.68,659098.0,35.5432,35.5625,35.312,35.3409,659098.0
2022-03-11 15:30:00,36.67,36.68,36.4,36.43,1415663.0,35.3313,35.3409,35.0711,35.1,1415663.0
2022-03-14 09:30:00,35.16,35.34,33.78,33.98,2463450.0,33.8764,34.0498,32.5468,32.7395,2463450.0
2022-03-14 10:00:00,33.99,34.27,33.74,33.83,1640942.0,32.7491,33.0189,32.5082,32.5949,1640942.0
2022-03-14 10:30:00,33.81,33.83,33.19,33.77,1923826.0,32.5757,32.5949,31.9783,32.5371,1923826.0
2022-03-14 11:00:00,33.77,33.93,33.05,33.16,1222725.0,32.5371,32.6913,31.8434,31.9494,1222725.0
2022-03-14 11:30:00,33.16,33.3,32.71,32.87,1206152.0,31.9494,32.0843,31.5158,31.67,1206152.0
2022-03-14 12:00:00,32.87,33.13,32.7,32.91,710124.0,31.67,31.9205,31.5062,31.7085,710124.0
2022-03-14 12:30:00,32.91,33.02,32.24,32.27,818123.0,31.7085,31.8145,31.063,31.0919,818123.0
2022-03-14 13:00:00,32.28,32.35,32.09,32.2,641228.0,31.1015,31.169,30.9185,31.0245,641228.0
2022-03-14 13:30:00,32.21,32.22,32.01,32.04,678113.0,31.0341,31.0437,30.8414,30.8703,678113.0
2022-03-14 14:00:00,32.04,32.19,31.95,32.01,450482.0,30.8703,31.0148,30.7836,30.8414,450482.0
2022-03-14 14:30:00,32.01,32.24,31.84,32.04,925922.0,30.8414,31.063,30.6776,30.8703,925922.0
2022-03-14 15:00:00,32.05,32.24,32.01,32.05,628049.0,30.8799,31.063,30.8414,30.8799,628049.0
2022-03-14 15:30:00,32.04,32.1,31.75,32.08,2150334.0,30.8703,30.9281,30.5909,30.9088,2150334.0
2022-03-15 09:30:00,31.72,32.6,31.25,31.98,1707056.0,30.562,31.4099,30.1091,30.8125,1707056.0
2022-03-15 10:00:00,31.99,32.8,31.78,32.7,1188494.0,30.8221,31.6025,30.6198,31.5062,1188494.0
2022-03-15 10:30:00,32.7,33.31,32.61,32.89,829154.0,31.5062,32.0939,31.4195,31.6893,829154.0
2022-03-15 11:00:00,32.92,33.0,32.51,32.52,568558.0,31.7182,31.7952,31.3231,31.3328,568558.0
2022-03-15 11:30:00,32.52,32.88,32.5,32.56,433263.0,31.3328,31.6796,31.3135,31.3713,433263.0
2022-03-15 12:00:00,32.56,32.76,32.5,32.5,459842.0,31.3713,31.564,31.3135,31.3135,459842.0
2022-03-15 12:30:00,32.5,32.56,32.2,32.39,352259.0,31.3135,31.3713,31.0245,31.2075,352259.0
2022-03-15 13:00:00,32.39,32.49,32.1,32.18,367639.0,31.2075,31.3039,30.9281,31.0052,367639.0
2022-03-15 13:30:00,32.17,32.33,32.07,32.27,327983.0,30.9955,31.1497,30.8992,31.0919,327983.0
2022-03-15 14:00:00,32.27,32.3,32.09,32.13,267764.0,31.0919,31.1208,30.9185,30.957,267764.0
2022-03-15 14:30:00,32.13,32.38,32.05,32.37,353917.0,30.957,31.1979,30.8799,31.1882,353917.0
2022-03-15 15:00:00,32.36,32.66,32.27,32.64,433412.0,31.1786,31.4677,31.0919,31.4484,433412.0
2022-03-15 15:30:00,32.65,32.69,32.5,32.66,1225631.0,31.458,31.4966,31.3135,31.4677,1225631.0
2022-03-16 09:30:00,34.5,35.5,34.43,35.41,2381740.0,33.2405,34.204,33.173,34.1173,2381740.0
2022-03-16 10:00:00,35.4,36.0,34.98,35.72,1036217.0,34.1076,34.6857,33.703,34.4159,1036217.0
2022-03-16 10:30:00,35.73,35.88,35.25,35.68,934995.0,34.4256,34.5701,33.9631,34.3774,934995.0
2022-03-16 11:00:00,35.68,35.9,35.46,35.85,665800.0,34.3774,34.5894,34.1654,34.5412,665800.0
2022-03-16 11:30:00,35.86,35.9,35.22,35.53,523727.0,34.5508,34.5894,33.9342,34.2329,523727.0
2022-03-16 12:00:00,35.53,35.75,35.5,35.66,585182.0,34.2329,34.4449,34.204,34.3581,585182.0
2022-03-16 12:30:00,35.65,35.66,35.38,35.61,411488.0,34.3485,34.3581,34.0884,34.31,411488.0
2022-03-16 13:00:00,35.62,35.78,35.26,35.36,441132.0,34.3196,34.4738,33.9727,34.0691,441132.0
2022-03-16 13:30:00,35.36,35.48,35.18,35.26,375196.0,34.0691,34.1847,33.8957,33.9727,375196.0
2022-03-16 14:00:00,35.24,35.32,34.99,35.0,496392.0,33.9535,34.0306,33.7126,33.7222,496392.0
2022-03-16 14:30:00,35.0,36.0,34.81,35.92,783520.0,33.7222,34.6857,33.5392,34.6086,783520.0
2022-03-16 15:00:00,35.93,36.34,35.81,36.25,1070475.0,34.6183,35.0133,34.5027,34.9266,1070475.0
2022-03-16 15:30:00,36.26,36.55,35.96,36.54,1825861.0,34.9362,35.2156,34.6472,35.206,1825861.0
2022-03-17 09:30:00,35.95,37.44,35.53,37.01,1485392.0,34.6376,36.0732,34.2329,35.6589,1485392.0
2022-03-17 10:00:00,36.99,37.16,36.49,36.87,668100.0,35.6396,35.8034,35.1578,35.524,668100.0
2022-03-17 10:30:00,36.91,36.95,36.01,36.13,747549.0,35.5625,35.601,34.6954,34.811,747549.0
2022-03-17 11:00:00,36.12,36.5,36.05,36.47,469868.0,34.8013,35.1675,34.7339,35.1386,469868.0
2022-03-17 11:30:00,36.45,36.67,36.3,36.6,549477.0,35.1193,35.3313,34.9748,35.2638,549477.0
2022-03-17 12:00:00,36.6,36.96,36.57,36.88,544199.0,35.2638,35.6107,35.2349,35.5336,544199.0
2022-03-17 12:30:00,36.87,36.93,36.6,36.77,265328.0,35.524,35.5818,35.2638,35.4276,265328.0
2022-03-17 13:00:00,36.75,36.92,36.6,36.91,229614.0,35.4083,35.5721,35.2638,35.5625,229614.0
2022-03-17 13:30:00,36.91,37.1,36.88,37.07,286251.0,35.5625,35.7456,35.5336,35.7167,286251.0
2022-03-17 14:00:00,37.07,37.28,37.01,37.07,375194.0,35.7167,35.919,35.6589,35.7167,375194.0
2022-03-17 14:30:00,37.07,37.16,37.04,37.09,357638.0,35.7167,35.8034,35.6878,35.7359,357638.0
2022-03-17 15:00:00,37.09,37.2,36.91,37.04,400361.0,35.7359,35.8419,35.5625,35.6878,400361.0
2022-03-17 15:30:00,37.04,37.38,37.04,37.38,1272473.0,35.6878,36.0153,35.6878,36.0153,1272473.0
2022-03-18 09:30:00,36.97,38.23,36.77,38.16,1048108.0,35.6203,36.8343,35.4276,36.7669,1048108.0
2022-03-18 10:00:00,38.18,38.88,38.07,38.66,797267.0,36.7861,37.4606,36.6802,37.2486,797267.0
2022-03-18 10:30:00,38.66,38.87,38.29,38.81,808631.0,37.2486,37.4509,36.8921,37.3931,808631.0
2022-03-18 11:00:00,38.79,38.91,38.51,38.67,639796.0,37.3739,37.4895,37.1041,37.2582,639796.0
2022-03-18 11:30:00,38.68,38.99,38.67,38.8,443594.0,37.2679,37.5666,37.2582,37.3835,443594.0
2022-03-18 12:00:00,38.81,39.15,38.77,39.05,384700.0,37.3931,37.7207,37.3546,37.6244,384700.0
2022-03-18 12:30:00,39.04,39.3,39.03,39.21,448959.0,37.6147,37.8652,37.6051,37.7785,448959.0
2022-03-18 13:00:00,39.21,39.24,38.81,38.95,410803.0,37.7785,37.8074,37.3931,37.528,410803.0
2022-03-18 13:30:00,38.95,39.03,38.87,38.99,298993.0,37.528,37.6051,37.4509,37.5666,298993.0
2022-03-18 14:00:00,38.99,39.09,38.77,38.83,261792.0,37.5666,37.6629,37.3546,37.4124,261792.0
2022-03-18 14:30:00,38.84,39.01,38.79,38.92,327738.0,37.422,37.5858,37.3739,37.4991,327738.0
2022-03-18 15:00:00,38.92,39.23,38.91,39.06,398902.0,37.4991,37.7978,37.4895,37.634,398902.0
2022-03-18 15:30:00,39.06,39.11,38.83,38.98,1329803.0,37.634,37.6822,37.4124,37.5569,1329803.0
2022-03-21 09:30:00,38.54,38.86,38.05,38.33,579583.0,37.133,37.4413,36.6609,36.9307,579583.0
2022-03-21 10:00:00,38.29,38.66,38.11,38.13,402620.0,36.8921,37.2486,36.7187,36.738,402620.0
2022-03-21 10:30:00,38.14,38.97,38.01,38.9,353502.0,36.7476,37.5473,36.6223,37.4799,353502.0
2022-03-21 11:00:00,38.88,39.15,38.75,39.03,336343.0,37.4606,37.7207,37.3353,37.6051,336343.0
2022-03-21 11:30:00,39.02,39.03,38.74,38.91,265267.0,37.5955,37.6051,37.3257,37.4895,265267.0
2022-03-21 12:00:00,38.91,39.08,38.85,38.97,205543.0,37.4895,37.6533,37.4317,37.5473,205543.0
2022-03-21 12:30:00,38.97,38.97,38.58,38.68,243246.0,37.5473,37.5473,37.1715,37.2679,243246.0
2022-03-21 13:00:00,38.68,38.74,38.35,38.47,245017.0,37.2679,37.3257,36.9499,37.0656,245017.0
2022-03-21 13:30:00,38.45,38.68,38.4,38.68,184757.0,37.0463,37.2679,36.9981,37.2679,184757.0
2022-03-21 14:00:00,38.68,38.71,38.38,38.65,267032.0,37.2679,37.2968,36.9788,37.239,267032.0
2022-03-21 14:30:00,38.66,38.72,38.37,38.37,193071.0,37.2486,37.3064,36.9692,36.9692,193071.0
2022-03-21 15:00:00,38.36,38.64,38.31,38.64,421056.0,36.9596,37.2293,36.9114,37.2293,421056.0
2022-03-21 15:30:00,38.66,38.7,38.38,38.67,662923.0,37.2486,37.2872,36.9788,37.2582,662923.0
2022-03-22 09:30:00,38.52,39.6,38.52,39.5,752064.0,37.1137,38.1543,37.1137,38.0579,752064.0
2022-03-22 10:00:00,39.52,39.71,39.02,39.19,365663.0,38.0772,38.2603,37.5955,37.7593,365663.0
2022-03-22 10:30:00,39.19,39.24,38.85,39.06,365832.0,37.7593,37.8074,37.4317,37.634,365832.0
2022-03-22 11:00:00,39.08,39.18,38.93,38.96,184724.0,37.6533,37.7496,37.5088,37.5377,184724.0
2022-03-22 11:30:00,38.96,39.11,38.85,39.0,215321.0,37.5377,37.6822,37.4317,37.5762,215321.0
2022-03-22 12:00:00,39.01,39.11,38.88,38.97,193467.0,37.5858,37.6822,37.4606,37.5473,193467.0
2022-03-22 12:30:00,38.98,39.21,38.83,39.17,219350.0,37.5569,37.7785,37.4124,37.74,219350.0
2022-03-22 13:00:00,39.16,39.52,39.14,39.43,258935.0,37.7304,38.0772,37.7111,37.9905,258935.0
2022-03-22 13:30:00,39.44,39.48,39.29,39.38,187514.0,38.0001,38.0387,37.8556,37.9423,187514.0
2022-03-22 14:00:00,39.39,39.58,39.26,39.39,146567.0,37.952,38.135,37.8267,37.952,146567.0
2022-03-22 14:30:00,39.39,39.44,39.28,39.4,125074.0,37.952,38.0001,37.846,37.9616,125074.0
2022-03-22 15:00:00,39.4,39.42,39.1,39.13,218775.0,37.9616,37.9809,37.6726,37.7015,218775.0
2022-03-22 15:30:00,39.12,39.18,38.95,39.03,617405.0,37.6918,37.7496,37.528,37.6051,617405.0
2022-03-23 09:30:00,38.6,39.12,38.41,38.52,418493.0,37.1908,37.6918,37.0077,37.1137,418493.0
2022-03-23 10:00:00,38.51,38.67,38.3,38.49,272925.0,37.1041,37.2582,36.9018,37.0848,272925.0
2022-03-23 10:30:00,38.52,38.62,38.38,38.48,174336.0,37.1137,37.2101,36.9788,37.0752,174336.0
2022-03-23 11:00:00,38.48,38.57,38.33,38.5,242958.0,37.0752,37.1619,36.9307,37.0945,242958.0
2022-03-23 11:30:00,38.51,38.79,38.47,38.73,182590.0,37.1041,37.3739,37.0656,37.3161,182590.0
2022-03-23 12:00:00,38.73,38.81,38.5,38.74,214588.0,37.3161,37.3931,37.0945,37.3257,214588.0
2022-03-23 12:30:00,38.74,38.8,38.42,38.71,193598.0,37.3257,37.3835,37.0174,37.2968,193598.0
2022-03-23 13:00:00,38.7,38.7,38.35,38.36,204770.0,37.2872,37.2872,36.9499,36.9596,204770.0
2022-03-23 13:30:00,38.36,38.44,38.21,38.38,211521.0,36.9596,37.0366,36.815,36.9788,211521.0
2022-03-23 14:00:00,38.37,38.4,38.05,38.18,396643.0,36.9692,36.9981,36.6609,36.7861,396643.0
2022-03-23 14:30:00,38.18,38.31,38.14,38.16,179598.0,36.7861,36.9114,36.7476,36.7669,179598.0
2022-03-23 15:00:00,38.16,38.25,38.06,38.19,204186.0,36.7669,36.8536,36.6705,36.7958,204186.0
2022-03-23 15:30:00,38.18,38.31,38.14,38.17,768168.0,36.7861,36.9114,36.7476,36.7765,768168.0
2022-03-24 09:30:00,38.73,39.39,38.27,38.96,766949.0,37.3161,37.952,36.8729,37.5377,766949.0
2022-03-24 10:00:00,38.97,39.32,38.68,39.01,317357.0,37.5473,37.8845,37.2679,37.5858,317357.0
2022-03-24 10:30:00,39.0,39.34,38.89,39.26,289500.0,37.5762,37.9038,37.4702,37.8267,289500.0
2022-03-24 11:00:00,39.26,39.72,39.21,39.63,300707.0,37.8267,38.2699,37.7785,38.1832,300707.0
2022-03-24 11:30:00,39.65,39.77,39.59,39.6,230433.0,38.2025,38.3181,38.1447,38.1543,230433.0
2022-03-24 12:00:00,39.6,39.66,39.35,39.38,201541.0,38.1543,38.2121,37.9134,37.9423,201541.0
2022-03-24 12:30:00,39.37,39.41,39.24,39.41,145117.0,37.9327,37.9712,37.8074,37.9712,145117.0
2022-03-24 13:00:00,39.4,39.51,39.31,39.42,193806.0,37.9616,38.0676,37.8749,37.9809,193806.0
2022-03-24 13:30:00,39.41,39.6,39.32,39.33,202366.0,37.9712,38.1543,37.8845,37.8942,202366.0
2022-03-24 14:00:00,39.34,39.65,39.33,39.65,469700.0,37.9038,38.2025,37.8942,38.2025,469700.0
2022-03-24 14:30:00,39.65,39.68,39.46,39.51,224624.0,38.2025,38.2314,38.0194,38.0676,224624.0
2022-03-24 15:00:00,39.5,39.62,39.47,39.58,346949.0,38.0579,38.1736,38.029,38.135,346949.0
2022-03-24 15:30:00,39.58,39.77,39.53,39.72,921471.0,38.135,38.3181,38.0869,38.2699,921471.0
2022-03-25 09:30:00,39.75,39.8,39.13,39.27,441802.0,38.2988,38.347,37.7015,37.8363,441802.0
2022-03-25 10:00:00,39.3,39.55,39.24,39.41,278652.0,37.8652,38.1061,37.8074,37.9712,278652.0
2022-03-25 10:30:00,39.4,39.73,39.4,39.69,288654.0,37.9616,38.2796,37.9616,38.241,288654.0
2022-03-25 11:00:00,39.69,39.69,38.93,39.04,262968.0,38.241,38.241,37.5088,37.6147,262968.0
2022-03-25 11:30:00,39.04,39.16,38.94,38.95,230855.0,37.6147,37.7304,37.5184,37.528,230855.0
2022-03-25 12:00:00,38.96,39.11,38.95,39.08,229242.0,37.5377,37.6822,37.528,37.6533,229242.0
2022-03-25 12:30:00,39.08,39.24,39.0,39.21,184356.0,37.6533,37.8074,37.5762,37.7785,184356.0
2022-03-25 13:00:00,39.21,39.3,39.04,39.1,257320.0,37.7785,37.8652,37.6147,37.6726,257320.0
2022-03-25 13:30:00,39.1,39.28,39.09,39.27,163409.0,37.6726,37.846,37.6629,37.8363,163409.0
2022-03-25 14:00:00,39.27,39.33,39.12,39.32,216878.0,37.8363,37.8942,37.6918,37.8845,216878.0
2022-03-25 14:30:00,39.32,39.42,39.22,39.3,193711.0,37.8845,37.9809,37.7882,37.8652,193711.0
2022-03-25 15:00:00,39.3,39.32,39.01,39.03,156819.0,37.8652,37.8845,37.5858,37.6051,156819.0
2022-03-25 15:30:00,39.02,39.23,38.98,39.19,555197.0,37.5955,37.7978,37.5569,37.7593,555197.0
2022-03-28 09:30:00,39.04,39.32,38.76,38.91,496964.0,37.6147,37.8845,37.345,37.4895,496964.0
2022-03-28 10:00:00,38.88,38.89,38.53,38.59,283513.0,37.4606,37.4702,37.1234,37.1812,283513.0
2022-03-28 10:30:00,38.59,38.7,38.41,38.51,336440.0,37.1812,37.2872,37.0077,37.1041,336440.0
2022-03-28 11:00:00,38.52,38.56,38.31,38.47,225638.0,37.1137,37.1523,36.9114,37.0656,225638.0
2022-03-28 11:30:00,38.47,38.49,38.22,38.23,201950.0,37.0656,37.0848,36.8247,36.8343,201950.0
2022-03-28 12:00:00,38.23,38.34,38.08,38.27,212436.0,36.8343,36.9403,36.6898,36.8729,212436.0
2022-03-28 12:30:00,38.28,38.42,38.27,38.36,145578.0,36.8825,37.0174,36.8729,36.9596,145578.0
2022-03-28 13:00:00,38.37,38.61,38.33,38.54,150143.0,36.9692,37.2004,36.9307,37.133,150143.0
2022-03-28 13:30:00,38.53,38.62,38.41,38.52,123953.0,37.1234,37.2101,37.0077,37.1137,123953.0
2022-03-28 14:00:00,38.52,38.56,38.39,38.47,111911.0,37.1137,37.1523,36.9885,37.0656,111911.0
2022-03-28 14:30:00,38.46,38.71,38.43,38.69,175579.0,37.0559,37.2968,37.027,37.2775,175579.0
2022-03-28 15:00:00,38.69,38.73,38.57,38.66,255433.0,37.2775,37.3161,37.1619,37.2486,255433.0
2022-03-28 15:30:00,38.68,38.9,38.62,38.9,510815.0,37.2679,37.4799,37.2101,37.4799,510815.0
2022-03-29 09:30:00,39.67,40.6,39.67,40.18,636042.0,38.2217,39.1178,38.2217,38.7131,636042.0
2022-03-29 10:00:00,40.18,40.2,39.59,39.94,372066.0,38.7131,38.7324,38.1447,38.4819,372066.0
2022-03-29 10:30:00,39.95,40.03,39.66,39.84,225124.0,38.4915,38.5686,38.2121,38.3855,225124.0
2022-03-29 11:00:00,39.83,39.89,39.61,39.68,222255.0,38.3759,38.4337,38.1639,38.2314,222255.0
2022-03-29 11:30:00,39.66,39.75,39.49,39.67,391021.0,38.2121,38.2988,38.0483,38.2217,391021.0
2022-03-29 12:00:00,39.68,39.7,39.5,39.61,138210.0,38.2314,38.2506,38.0579,38.1639,138210.0
2022-03-29 12:30:00,39.63,39.63,39.42,39.53,184011.0,38.1832,38.1832,37.9809,38.0869,184011.0
2022-03-29 13:00:00,39.52,39.73,39.41,39.71,162560.0,38.0772,38.2796,37.9712,38.2603,162560.0
2022-03-29 13:30:00,39.73,39.81,39.67,39.8,116671.0,38.2796,38.3566,38.2217,38.347,116671.0
2022-03-29 14:00:00,39.81,39.92,39.76,39.86,144748.0,38.3566,38.4626,38.3085,38.4048,144748.0
2022-03-29 14:30:00,39.86,39.98,39.83,39.98,136884.0,38.4048,38.5204,38.3759,38.5204,136884.0
2022-03-29 15:00:00,39.97,40.14,39.79,40.13,435597.0,38.5108,38.6746,38.3374,38.6649,435597.0
2022-03-29 15:30:00,40.13,40.18,39.89,40.01,727557.0,38.6649,38.7131,38.4337,38.5493,727557.0
2022-03-30 09:30:00,39.59,40.5,39.51,40.27,476582.0,38.1447,39.0214,38.0676,38.7998,476582.0
2022-03-30 10:00:00,40.28,40.47,39.89,40.02,232986.0,38.8095,38.9925,38.4337,38.559,232986.0
2022-03-30 10:30:00,40.02,40.04,39.63,39.63,205300.0,38.559,38.5782,38.1832,38.1832,205300.0
2022-03-30 11:00:00,39.64,39.76,39.52,39.64,161155.0,38.1928,38.3085,38.0772,38.1928,161155.0
2022-03-30 11:30:00,39.65,39.81,39.61,39.79,103279.0,38.2025,38.3566,38.1639,38.3374,103279.0
2022-03-30 12:00:00,39.79,39.88,39.68,39.83,103315.0,38.3374,38.4241,38.2314,38.3759,103315.0
2022-03-30 12:30:00,39.83,39.93,39.8,39.85,115510.0,38.3759,38.4722,38.347,38.3952,115510.0
2022-03-30 13:00:00,39.84,39.85,39.56,39.57,140015.0,38.3855,38.3952,38.1158,38.1254,140015.0
2022-03-30 13:30:00,39.57,39.67,39.52,39.61,135382.0,38.1254,38.2217,38.0772,38.1639,135382.0
2022-03-30 14:00:00,39.6,39.69,39.48,39.49,157082.0,38.1543,38.241,38.0387,38.0483,157082.0
2022-03-30 14:30:00,39.49,39.56,39.35,39.38,135870.0,38.0483,38.1158,37.9134,37.9423,135870.0
2022-03-30 15:00:00,39.38,39.4,39.25,39.37,198203.0,37.9423,37.9616,37.8171,37.9327,198203.0
2022-03-30 15:30:00,39.38,39.67,39.37,39.64,643958.0,37.9423,38.2217,37.9327,38.1928,643958.0
2022-03-31 09:30:00,39.24,39.54,39.1,39.32,402368.0,37.8074,38.0965,37.6726,37.8845,402368.0
2022-03-31 10:00:00,39.3,39.39,38.92,39.34,281678.0,37.8652,37.952,37.4991,37.9038,281678.0
2022-03-31 10:30:00,39.35,39.78,39.31,39.68,222469.0,37.9134,38.3277,37.8749,38.2314,222469.0
2022-03-31 11:00:00,39.69,39.71,39.43,39.49,216083.0,38.241,38.2603,37.9905,38.0483,216083.0
2022-03-31 11:30:00,39.5,39.69,39.43,39.49,170963.0,38.0579,38.241,37.9905,38.0483,170963.0
2022-03-31 12:00:00,39.49,39.54,39.32,39.38,180417.0,38.0483,38.0965,37.8845,37.9423,180417.0
2022-03-31 12:30:00,39.39,39.43,39.29,39.39,148882.0,37.952,37.9905,37.8556,37.952,148882.0
2022-03-31 13:00:00,39.4,39.53,39.37,39.53,138141.0,37.9616,38.0869,37.9327,38.0869,138141.0
2022-03-31 13:30:00,39.52,39.62,39.48,39.51,115998.0,38.0772,38.1736,38.0387,38.0676,115998.0
2022-03-31 14:00:00,39.51,39.58,39.44,39.54,104610.0,38.0676,38.135,38.0001,38.0965,104610.0
2022-03-31 14:30:00,39.54,39.63,39.46,39.61,161609.0,38.0965,38.1832,38.0194,38.1639,161609.0
2022-03-31 15:00:00,39.61,39.7,39.32,39.35,166421.0,38.1639,38.2506,37.8845,37.9134,166421.0
2022-03-31 15:30:00,39.36,39.37,38.86,38.86,928199.0,37.9231,37.9327,37.4413,37.4413,928199.0
2022-04-01 09:30:00,39.5,40.29,39.46,39.95,757249.0,38.0579,38.8191,38.0194,38.4915,757249.0
2022-04-01 10:00:00,39.97,40.19,39.45,39.64,407508.0,38.5108,38.7228,38.0098,38.1928,407508.0
2022-04-01 10:30:00,39.64,39.81,39.52,39.55,243291.0,38.1928,38.3566,38.0772,38.1061,243291.0
2022-04-01 11:00:00,39.55,39.8,39.53,39.63,171467.0,38.1061,38.347,38.0869,38.1832,171467.0
2022-04-01 11:30:00,39.63,39.64,39.29,39.33,140196.0,38.1832,38.1928,37.8556,37.8942,140196.0
2022-04-01 12:00:00,39.33,39.44,39.25,39.4,142982.0,37.8942,38.0001,37.8171,37.9616,142982.0
2022-04-01 12:30:00,39.39,39.43,39.27,39.38,153072.0,37.952,37.9905,37.8363,37.9423,153072.0
2022-04-01 13:00:00,39.38,39.39,39.11,39.26,132896.0,37.9423,37.952,37.6822,37.8267,132896.0
2022-04-01 13:30:00,39.26,39.46,39.2,39.31,158904.0,37.8267,38.0194,37.7689,37.8749,158904.0
2022-04-01 14:00:00,39.3,39.55,39.27,39.55,234558.0,37.8652,38.1061,37.8363,38.1061,234558.0
2022-04-01 14:30:00,39.55,39.6,39.39,39.44,200980.0,38.1061,38.1543,37.952,38.0001,200980.0
2022-04-01 15:00:00,39.43,39.56,39.33,39.44,165575.0,37.9905,38.1158,37.8942,38.0001,165575.0
2022-04-01 15:30:00,39.43,39.55,39.34,39.51,623954.0,37.9905,38.1061,37.9038,38.0676,623954.0
2022-04-04 09:30:00,39.61,39.72,39.04,39.3,361064.0,38.1639,38.2699,37.6147,37.8652,361064.0
2022-04-04 10:00:00,39.3,39.69,39.04,39.67,301695.0,37.8652,38.241,37.6147,38.2217,301695.0
2022-04-04 10:30:00,39.68,40.07,39.6,40.02,355522.0,38.2314,38.6071,38.1543,38.559,355522.0
2022-04-04 11:00:00,40.01,40.37,39.99,40.31,304357.0,38.5493,38.8962,38.5301,38.8384,304357.0
2022-04-04 11:30:00,40.3,40.34,40.08,40.21,297898.0,38.8287,38.8673,38.6168,38.742,297898.0
2022-04-04 12:00:00,40.21,40.29,40.15,40.24,240357.0,38.742,38.8191,38.6842,38.7709,240357.0
2022-04-04 12:30:00,40.25,40.32,40.11,40.24,198971.0,38.7806,38.848,38.6457,38.7709,198971.0
2022-04-04 13:00:00,40.25,40.26,40.13,40.23,161435.0,38.7806,38.7902,38.6649,38.7613,161435.0
2022-04-04 13:30:00,40.23,40.23,40.1,40.2,198582.0,38.7613,38.7613,38.636,38.7324,198582.0
2022-04-04 14:00:00,40.2,40.2,39.98,40.11,145154.0,38.7324,38.7324,38.5204,38.6457,145154.0
2022-04-04 14:30:00,40.11,40.2,40.01,40.18,140035.0,38.6457,38.7324,38.5493,38.7131,140035.0
2022-04-04 15:00:00,40.17,40.23,40.04,40.07,159413.0,38.7035,38.7613,38.5782,38.6071,159413.0
2022-04-04 15:30:00,40.06,40.1,39.88,39.93,526921.0,38.5975,38.636,38.4241,38.4722,526921.0
2022-04-05 09:30:00,39.8,40.0,38.62,38.7,611001.0,38.347,38.5397,37.2101,37.2872,611001.0
2022-04-05 10:00:00,38.64,38.64,37.82,37.96,686393.0,37.2293,37.2293,36.4393,36.5742,686393.0
2022-04-05 10:30:00,37.95,37.95,37.62,37.84,497589.0,36.5645,36.5645,36.2466,36.4586,497589.0
2022-04-05 11:00:00,37.84,37.88,37.64,37.75,298206.0,36.4586,36.4971,36.2659,36.3718,298206.0
2022-04-05 11:30:00,37.75,37.94,37.67,37.93,229175.0,36.3718,36.5549,36.2948,36.5453,229175.0
2022-04-05 12:00:00,37.93,37.96,37.62,37.7,240382.0,36.5453,36.5742,36.2466,36.3237,240382.0
2022-04-05 12:30:00,37.7,38.02,37.65,37.96,273341.0,36.3237,36.632,36.2755,36.5742,273341.0
2022-04-05 13:00:00,37.96,38.15,37.9,38.07,237160.0,36.5742,36.7572,36.5164,36.6802,237160.0
2022-04-05 13:30:00,38.07,38.07,37.82,37.86,240897.0,36.6802,36.6802,36.4393,36.4778,240897.0
2022-04-05 14:00:00,37.85,37.88,37.66,37.68,192760.0,36.4682,36.4971,36.2851,36.3044,192760.0
2022-04-05 14:30:00,37.68,37.91,37.63,37.75,251986.0,36.3044,36.526,36.2562,36.3718,251986.0
2022-04-05 15:00:00,37.75,37.88,37.67,37.83,283343.0,36.3718,36.4971,36.2948,36.4489,283343.0
2022-04-05 15:30:00,37.82,37.96,37.72,37.85,911758.0,36.4393,36.5742,36.3429,36.4682,911758.0
2022-04-06 09:30:00,37.23,37.38,36.52,36.53,668973.0,35.8708,36.0153,35.1867,35.1964,668973.0
2022-04-06 10:00:00,36.54,36.68,36.38,36.55,309286.0,35.206,35.3409,35.0519,35.2156,309286.0
2022-04-06 10:30:00,36.56,36.91,36.43,36.48,703367.0,35.2253,35.5625,35.1,35.1482,703367.0
2022-04-06 11:00:00,36.47,36.56,36.17,36.28,614270.0,35.1386,35.2253,34.8495,34.9555,614270.0
2022-04-06 11:30:00,36.28,36.49,36.12,36.46,441589.0,34.9555,35.1578,34.8013,35.1289,441589.0
2022-04-06 12:00:00,36.48,36.55,36.35,36.37,337637.0,35.1482,35.2156,35.0229,35.0422,337637.0
2022-04-06 12:30:00,36.37,36.43,36.19,36.4,260366.0,35.0422,35.1,34.8688,35.0711,260366.0
2022-04-06 13:00:00,36.39,36.59,36.36,36.51,186552.0,35.0615,35.2542,35.0326,35.1771,186552.0
2022-04-06 13:30:00,36.51,36.68,36.45,36.48,234233.0,35.1771,35.3409,35.1193,35.1482,234233.0
2022-04-06 14:00:00,36.48,36.82,36.25,36.46,356257.0,35.1482,35.4758,34.9266,35.1289,356257.0
2022-04-06 14:30:00,36.47,36.96,36.42,36.96,466990.0,35.1386,35.6107,35.0904,35.6107,466990.0
2022-04-06 15:00:00,36.97,37.1,36.72,36.73,335812.0,35.6203,35.7456,35.3794,35.3891,335812.0
2022-04-06 15:30:00,36.72,37.04,36.66,37.01,1182584.0,35.3794,35.6878,35.3216,35.6589,1182584.0
2022-04-07 09:30:00,36.77,36.9,35.85,35.98,445722.0,35.4276,35.5529,34.5412,34.6665,445722.0
2022-04-07 10:00:00,35.95,35.95,35.53,35.69,284953.0,34.6376,34.6376,34.2329,34.387,284953.0
2022-04-07 10:30:00,35.68,36.27,35.39,35.48,423872.0,34.3774,34.9459,34.098,34.1847,423872.0
2022-04-07 11:00:00,35.48,35.57,35.34,35.47,385904.0,34.1847,34.2714,34.0498,34.1751,385904.0
2022-04-07 11:30:00,35.47,35.56,35.34,35.43,365918.0,34.1751,34.2618,34.0498,34.1365,365918.0
2022-04-07 12:00:00,35.42,35.44,35.16,35.4,413453.0,34.1269,34.1462,33.8764,34.1076,413453.0
2022-04-07 12:30:00,35.39,35.45,35.12,35.31,203253.0,34.098,34.1558,33.8379,34.0209,203253.0
2022-04-07 13:00:00,35.3,35.72,35.23,35.66,227816.0,34.0113,34.4159,33.9438,34.3581,227816.0
2022-04-07 13:30:00,35.67,35.94,35.62,35.92,202382.0,34.3678,34.6279,34.3196,34.6086,202382.0
2022-04-07 14:00:00,35.92,36.1,35.83,36.0,307046.0,34.6086,34.7821,34.5219,34.6857,307046.0
2022-04-07 14:30:00,35.98,36.22,35.96,36.18,182422.0,34.6665,34.8977,34.6472,34.8592,182422.0
2022-04-07 15:00:00,36.17,36.39,36.09,36.14,207152.0,34.8495,35.0615,34.7724,34.8206,207152.0
2022-04-07 15:30:00,36.14,36.39,36.11,36.11,642543.0,34.8206,35.0615,34.7917,34.7917,642543.0
2022-04-08 09:30:00,35.82,35.89,35.28,35.37,312207.0,34.5123,34.5797,33.992,34.0787,312207.0
2022-04-08 10:00:00,35.33,36.15,35.23,36.11,323433.0,34.0402,34.8302,33.9438,34.7917,323433.0
2022-04-08 10:30:00,36.11,36.14,35.76,36.14,273328.0,34.7917,34.8206,34.4545,34.8206,273328.0
2022-04-08 11:00:00,36.13,36.31,36.02,36.1,221344.0,34.811,34.9844,34.705,34.7821,221344.0
2022-04-08 11:30:00,36.1,36.21,35.98,36.14,147387.0,34.7821,34.8881,34.6665,34.8206,147387.0
2022-04-08 12:00:00,36.13,36.28,36.04,36.25,139616.0,34.811,34.9555,34.7243,34.9266,139616.0
2022-04-08 12:30:00,36.25,36.33,36.15,36.31,102846.0,34.9266,35.0037,34.8302,34.9844,102846.0
2022-04-08 13:00:00,36.3,36.31,36.04,36.05,101441.0,34.9748,34.9844,34.7243,34.7339,101441.0
2022-04-08 13:30:00,36.04,36.08,35.98,36.04,102107.0,34.7243,34.7628,34.6665,34.7243,102107.0
2022-04-08 14:00:00,36.03,36.18,35.97,36.0,171987.0,34.7146,34.8592,34.6568,34.6857,171987.0
2022-04-08 14:30:00,36.0,36.15,35.95,36.12,184630.0,34.6857,34.8302,34.6376,34.8013,184630.0
2022-04-08 15:00:00,36.13,36.21,36.07,36.17,177669.0,34.811,34.8881,34.7532,34.8495,177669.0
2022-04-08 15:30:00,36.18,36.2,35.85,35.96,690510.0,34.8592,34.8784,34.5412,34.6472,690510.0
2022-04-11 09:30:00,35.1,36.03,34.77,35.98,667356.0,33.8186,34.7146,33.5006,34.6665,667356.0
2022-04-11 10:00:00,35.97,36.39,35.82,35.85,311585.0,34.6568,35.0615,34.5123,34.5412,311585.0
2022-04-11 10:30:00,35.84,36.02,35.32,35.4,254632.0,34.5316,34.705,34.0306,34.1076,254632.0
2022-04-11 11:00:00,35.4,35.4,35.11,35.28,213560.0,34.1076,34.1076,33.8282,33.992,213560.0
2022-04-11 11:30:00,35.28,35.55,35.27,35.42,210985.0,33.992,34.2522,33.9824,34.1269,210985.0
2022-04-11 12:00:00,35.41,35.42,35.26,35.33,109563.0,34.1173,34.1269,33.9727,34.0402,109563.0
2022-04-11 12:30:00,35.33,35.41,35.27,35.35,106790.0,34.0402,34.1173,33.9824,34.0595,106790.0
2022-04-11 13:00:00,35.36,35.49,35.24,35.38,156468.0,34.0691,34.1943,33.9535,34.0884,156468.0
2022-04-11 13:30:00,35.39,35.48,35.24,35.37,177846.0,34.098,34.1847,33.9535,34.0787,177846.0
2022-04-11 14:00:00,35.37,35.43,35.17,35.22,178274.0,34.0787,34.1365,33.886,33.9342,178274.0
2022-04-11 14:30:00,35.2,35.37,35.17,35.34,184277.0,33.9149,34.0787,33.886,34.0498,184277.0
2022-04-11 15:00:00,35.33,35.52,35.26,35.39,196914.0,34.0402,34.2232,33.9727,34.098,196914.0
2022-04-11 15:30:00,35.38,35.4,35.01,35.05,687216.0,34.0884,34.1076,33.7319,33.7704,687216.0
2022-04-12 09:30:00,35.51,35.86,35.14,35.83,498056.0,34.2136,34.5508,33.8571,34.5219,498056.0
2022-04-12 10:00:00,35.82,36.17,35.65,35.79,421114.0,34.5123,34.8495,34.3485,34.4834,421114.0
2022-04-12 10:30:00,35.8,35.8,35.45,35.63,253749.0,34.493,34.493,34.1558,34.3292,253749.0
2022-04-12 11:00:00,35.64,35.73,35.46,35.68,265395.0,34.3389,34.4256,34.1654,34.3774,265395.0
2022-04-12 11:30:00,35.68,35.87,35.59,35.73,202128.0,34.3774,34.5605,34.2907,34.4256,202128.0
2022-04-12 12:00:00,35.74,35.77,35.47,35.55,131524.0,34.4352,34.4641,34.1751,34.2522,131524.0
2022-04-12 12:30:00,35.55,35.64,35.5,35.59,102463.0,34.2522,34.3389,34.204,34.2907,102463.0
2022-04-12 13:00:00,35.59,35.71,35.48,35.5,159093.0,34.2907,34.4063,34.1847,34.204,159093.0
2022-04-12 13:30:00,35.51,35.55,35.17,35.2,159057.0,34.2136,34.2522,33.886,33.9149,159057.0
2022-04-12 14:00:00,35.2,35.31,35.05,35.05,158565.0,33.9149,34.0209,33.7704,33.7704,158565.0
2022-04-12 14:30:00,35.05,35.14,34.96,35.02,199269.0,33.7704,33.8571,33.6837,33.7415,199269.0
2022-04-12 15:00:00,35.0,35.04,34.85,34.94,206287.0,33.7222,33.7608,33.5777,33.6644,206287.0
2022-04-12 15:30:00,34.94,35.17,34.91,35.03,482134.0,33.6644,33.886,33.6355,33.7511,482134.0
2022-04-13 09:30:00,35.42,35.96,35.31,35.79,456670.0,34.1269,34.6472,34.0209,34.4834,456670.0
2022-04-13 10:00:00,35.79,36.22,35.66,36.04,333188.0,34.4834,34.8977,34.3581,34.7243,333188.0
2022-04-13 10:30:00,36.01,36.26,35.96,36.19,293803.0,34.6954,34.9362,34.6472,34.8688,293803.0
2022-04-13 11:00:00,36.19,36.54,36.16,36.51,306459.0,34.8688,35.206,34.8399,35.1771,306459.0
2022-04-13 11:30:00,36.52,36.6,36.31,36.37,271986.0,35.1867,35.2638,34.9844,35.0422,271986.0
2022-04-13 12:00:00,36.36,36.57,36.35,36.47,171049.0,35.0326,35.2349,35.0229,35.1386,171049.0
2022-04-13 12:30:00,36.47,36.58,36.41,36.48,247057.0,35.1386,35.2446,35.0808,35.1482,247057.0
2022-04-13 13:00:00,36.47,36.58,36.42,36.52,135033.0,35.1386,35.2446,35.0904,35.1867,135033.0
2022-04-13 13:30:00,36.53,36.55,36.27,36.4,197714.0,35.1964,35.2156,34.9459,35.0711,197714.0
2022-04-13 14:00:00,36.39,36.53,36.32,36.36,224643.0,35.0615,35.1964,34.994,35.0326,224643.0
2022-04-13 14:30:00,36.36,36.39,36.2,36.2,157333.0,35.0326,35.0615,34.8784,34.8784,157333.0
2022-04-13 15:00:00,36.2,36.32,36.15,36.28,170167.0,34.8784,34.994,34.8302,34.9555,170167.0
2022-04-13 15:30:00,36.28,36.34,36.21,36.26,498088.0,34.9555,35.0133,34.8881,34.9362,498088.0
2022-04-14 09:30:00,36.35,36.63,36.2,36.53,361159.0,35.0229,35.2927,34.8784,35.1964,361159.0
2022-04-14 10:00:00,36.55,36.73,36.25,36.38,160701.0,35.2156,35.3891,34.9266,35.0519,160701.0
2022-04-14 10:30:00,36.38,36.52,36.18,36.31,245550.0,35.0519,35.1867,34.8592,34.9844,245550.0
2022-04-14 11:00:00,36.31,36.48,36.23,36.43,178608.0,34.9844,35.1482,34.9073,35.1,178608.0
2022-04-14 11:30:00,36.43,36.57,36.29,36.57,322217.0,35.1,35.2349,34.9651,35.2349,322217.0
2022-04-14 12:00:00,36.57,36.83,36.52,36.77,535406.0,35.2349,35.4854,35.1867,35.4276,535406.0
2022-04-14 12:30:00,36.77,36.99,36.73,36.96,609876.0,35.4276,35.6396,35.3891,35.6107,609876.0
2022-04-14 13:00:00,36.96,37.13,36.83,36.99,425617.0,35.6107,35.7745,35.4854,35.6396,425617.0
2022-04-14 13:30:00,36.98,37.18,36.94,37.11,179584.0,35.6299,35.8226,35.5914,35.7552,179584.0
2022-04-14 14:00:00,37.11,37.29,37.06,37.16,204835.0,35.7552,35.9286,35.707,35.8034,204835.0
2022-04-14 14:30:00,37.14,37.18,36.94,36.99,198649.0,35.7841,35.8226,35.5914,35.6396,198649.0
2022-04-14 15:00:00,36.99,37.09,36.93,37.02,238295.0,35.6396,35.7359,35.5818,35.6685,238295.0
2022-04-14 15:30:00,37.02,37.09,36.9,36.96,747156.0,35.6685,35.7359,35.5529,35.6107,747156.0
2022-04-18 09:30:00,36.69,36.95,36.41,36.5,634012.0,35.3505,35.601,35.0808,35.1675,634012.0
2022-04-18 10:00:00,36.5,36.95,36.45,36.79,293420.0,35.1675,35.601,35.1193,35.4469,293420.0
2022-04-18 10:30:00,36.79,36.81,36.62,36.73,209807.0,35.4469,35.4662,35.2831,35.3891,209807.0
2022-04-18 11:00:00,36.72,36.84,36.56,36.58,220994.0,35.3794,35.4951,35.2253,35.2446,220994.0
2022-04-18 11:30:00,36.57,36.62,36.4,36.46,180036.0,35.2349,35.2831,35.0711,35.1289,180036.0
2022-04-18 12:00:00,36.45,36.46,36.27,36.27,247119.0,35.1193,35.1289,34.9459,34.9459,247119.0
2022-04-18 12:30:00,36.27,36.41,36.21,36.34,203633.0,34.9459,35.0808,34.8881,35.0133,203633.0
2022-04-18 13:00:00,36.34,36.49,36.3,36.45,167948.0,35.0133,35.1578,34.9748,35.1193,167948.0
2022-04-18 13:30:00,36.45,36.8,36.44,36.72,248514.0,35.1193,35.4565,35.1097,35.3794,248514.0
2022-04-18 14:00:00,36.73,36.89,36.63,36.83,235613.0,35.3891,35.5432,35.2927,35.4854,235613.0
2022-04-18 14:30:00,36.83,36.88,36.65,36.73,484827.0,35.4854,35.5336,35.312,35.3891,484827.0
2022-04-18 15:00:00,36.73,36.8,36.58,36.64,238995.0,35.3891,35.4565,35.2446,35.3024,238995.0
2022-04-18 15:30:00,36.63,36.67,36.52,36.65,672755.0,35.2927,35.3313,35.1867,35.312,672755.0
2022-04-19 09:30:00,36.99,37.88,36.95,37.88,860910.0,35.6396,36.4971,35.601,36.4971,860910.0
2022-04-19 10:00:00,37.89,38.18,37.82,38.08,455767.0,36.5067,36.7861,36.4393,36.6898,455767.0
2022-04-19 10:30:00,38.09,38.4,38.08,38.18,437237.0,36.6994,36.9981,36.6898,36.7861,437237.0
2022-04-19 11:00:00,38.17,38.56,38.1,38.54,360467.0,36.7765,37.1523,36.7091,37.133,360467.0
2022-04-19 11:30:00,38.53,38.71,38.41,38.5,328280.0,37.1234,37.2968,37.0077,37.0945,328280.0
2022-04-19 12:00:00,38.49,38.62,38.4,38.51,251042.0,37.0848,37.2101,36.9981,37.1041,251042.0
2022-04-19 12:30:00,38.51,38.56,38.34,38.41,285888.0,37.1041,37.1523,36.9403,37.0077,285888.0
2022-04-19 13:00:00,38.42,38.54,38.2,38.23,244279.0,37.0174,37.133,36.8054,36.8343,244279.0
2022-04-19 13:30:00,38.23,38.38,38.21,38.32,190678.0,36.8343,36.9788,36.815,36.921,190678.0
2022-04-19 14:00:00,38.31,38.36,38.16,38.29,152425.0,36.9114,36.9596,36.7669,36.8921,152425.0
2022-04-19 14:30:00,38.27,38.36,38.21,38.26,220954.0,36.8729,36.9596,36.815,36.8632,220954.0
2022-04-19 15:00:00,38.25,38.38,38.21,38.32,236942.0,36.8536,36.9788,36.815,36.921,236942.0
2022-04-19 15:30:00,38.32,38.41,38.18,38.24,1005364.0,36.921,37.0077,36.7861,36.8439,1005364.0
2022-04-20 09:30:00,38.34,39.25,38.21,38.6,690657.0,36.9403,37.8171,36.815,37.1908,690657.0
2022-04-20 10:00:00,38.59,38.98,38.54,38.81,319396.0,37.1812,37.5569,37.133,37.3931,319396.0
2022-04-20 10:30:00,38.79,39.27,38.68,39.17,330063.0,37.3739,37.8363,37.2679,37.74,330063.0
2022-04-20 11:00:00,39.16,39.2,38.95,39.07,205229.0,37.7304,37.7689,37.528,37.6436,205229.0
2022-04-20 11:30:00,39.07,39.22,38.93,39.04,186387.0,37.6436,37.7882,37.5088,37.6147,186387.0
2022-04-20 12:00:00,39.05,39.14,38.85,38.9,135695.0,37.6244,37.7111,37.4317,37.4799,135695.0
2022-04-20 12:30:00,38.92,39.04,38.88,39.0,156349.0,37.4991,37.6147,37.4606,37.5762,156349.0
2022-04-20 13:00:00,39.0,39.08,38.93,39.03,147705.0,37.5762,37.6533,37.5088,37.6051,147705.0
2022-04-20 13:30:00,39.03,39.08,38.9,38.94,167702.0,37.6051,37.6533,37.4799,37.5184,167702.0
2022-04-20 14:00:00,38.94,38.94,38.57,38.69,167182.0,37.5184,37.5184,37.1619,37.2775,167182.0
2022-04-20 14:30:00,38.68,38.76,38.61,38.69,284053.0,37.2679,37.345,37.2004,37.2775,284053.0
2022-04-20 15:00:00,38.69,38.84,38.69,38.79,233467.0,37.2775,37.422,37.2775,37.3739,233467.0
2022-04-20 15:30:00,38.79,38.82,38.48,38.55,829210.0,37.3739,37.4028,37.0752,37.1426,829210.0
2022-04-21 09:30:00,38.97,39.55,38.49,38.5,630016.0,37.5473,38.1061,37.0848,37.0945,630016.0
2022-04-21 10:00:00,38.49,38.72,38.4,38.71,340977.0,37.0848,37.3064,36.9981,37.2968,340977.0
2022-04-21 10:30:00,38.72,39.03,38.42,38.49,340236.0,37.3064,37.6051,37.0174,37.0848,340236.0
2022-04-21 11:00:00,38.49,38.51,38.26,38.27,193921.0,37.0848,37.1041,36.8632,36.8729,193921.0
2022-04-21 11:30:00,38.26,38.26,37.81,37.83,321070.0,36.8632,36.8632,36.4296,36.4489,321070.0
2022-04-21 12:00:00,37.83,38.06,37.8,37.81,186644.0,36.4489,36.6705,36.42,36.4296,186644.0
2022-04-21 12:30:00,37.81,37.83,37.62,37.66,189484.0,36.4296,36.4489,36.2466,36.2851,189484.0
2022-04-21 13:00:00,37.65,37.89,37.42,37.87,176426.0,36.2755,36.5067,36.0539,36.4875,176426.0
2022-04-21 13:30:00,37.85,38.0,37.56,37.59,173049.0,36.4682,36.6127,36.1888,36.2177,173049.0
2022-04-21 14:00:00,37.58,37.59,37.34,37.45,235987.0,36.208,36.2177,35.9768,36.0828,235987.0
2022-04-21 14:30:00,37.43,37.61,37.16,37.19,238220.0,36.0635,36.2369,35.8034,35.8323,238220.0
2022-04-21 15:00:00,37.2,37.34,37.13,37.32,400570.0,35.8419,35.9768,35.7745,35.9575,400570.0
2022-04-21 15:30:00,37.31,37.41,37.12,37.21,945056.0,35.9479,36.0442,35.7648,35.8516,945056.0
2022-04-22 09:30:00,37.96,38.1,37.19,37.63,725259.0,36.5742,36.7091,35.8323,36.2562,725259.0
2022-04-22 10:00:00,37.65,37.92,37.12,37.14,511121.0,36.2755,36.5356,35.7648,35.7841,511121.0
2022-04-22 10:30:00,37.14,37.35,37.05,37.15,366471.0,35.7841,35.9864,35.6974,35.7937,366471.0
2022-04-22 11:00:00,37.15,37.45,37.12,37.18,324258.0,35.7937,36.0828,35.7648,35.8226,324258.0
2022-04-22 11:30:00,37.18,37.23,36.92,36.94,286746.0,35.8226,35.8708,35.5721,35.5914,286746.0
2022-04-22 12:00:00,36.93,37.01,36.83,36.9,213088.0,35.5818,35.6589,35.4854,35.5529,213088.0
2022-04-22 12:30:00,36.89,36.95,36.63,36.68,290044.0,35.5432,35.601,35.2927,35.3409,290044.0
2022-04-22 13:00:00,36.69,36.76,36.54,36.56,322752.0,35.3505,35.418,35.206,35.2253,322752.0
2022-04-22 13:30:00,36.55,36.66,36.5,36.51,440728.0,35.2156,35.3216,35.1675,35.1771,440728.0
2022-04-22 14:00:00,36.51,36.76,36.5,36.64,656044.0,35.1771,35.418,35.1675,35.3024,656044.0
2022-04-22 14:30:00,36.64,36.66,36.5,36.52,647458.0,35.3024,35.3216,35.1675,35.1867,647458.0
2022-04-22 15:00:00,36.52,36.82,36.5,36.6,805852.0,35.1867,35.4758,35.1675,35.2638,805852.0
2022-04-22 15:30:00,36.6,36.75,36.35,36.4,2487771.0,35.2638,35.4083,35.0229,35.0711,2487771.0
2022-04-25 09:30:00,35.41,35.62,34.92,35.22,706157.0,34.1173,34.3196,33.6452,33.9342,706157.0
2022-04-25 10:00:00,35.23,35.68,35.19,35.61,401036.0,33.9438,34.3774,33.9053,34.31,401036.0
2022-04-25 10:30:00,35.6,35.85,35.11,35.12,321190.0,34.3003,34.5412,33.8282,33.8379,321190.0
2022-04-25 11:00:00,35.12,35.74,35.1,35.67,271170.0,33.8379,34.4352,33.8186,34.3678,271170.0
2022-04-25 11:30:00,35.68,35.86,35.53,35.61,237190.0,34.3774,34.5508,34.2329,34.31,237190.0
2022-04-25 12:00:00,35.61,35.89,35.49,35.75,236459.0,34.31,34.5797,34.1943,34.4449,236459.0
2022-04-25 12:30:00,35.75,35.95,35.72,35.84,197975.0,34.4449,34.6376,34.4159,34.5316,197975.0
2022-04-25 13:00:00,35.84,35.99,35.69,35.85,181519.0,34.5316,34.6761,34.387,34.5412,181519.0
2022-04-25 13:30:00,35.84,36.04,35.77,35.78,188202.0,34.5316,34.7243,34.4641,34.4738,188202.0
2022-04-25 14:00:00,35.79,36.09,35.63,36.09,191585.0,34.4834,34.7724,34.3292,34.7724,191585.0
2022-04-25 14:30:00,36.09,36.39,36.02,36.06,286414.0,34.7724,35.0615,34.705,34.7435,286414.0
2022-04-25 15:00:00,36.05,36.05,35.74,36.05,339034.0,34.7339,34.7339,34.4352,34.7339,339034.0
2022-04-25 15:30:00,36.05,36.33,36.0,36.3,621809.0,34.7339,35.0037,34.6857,34.9748,621809.0
2022-04-26 09:30:00,36.01,36.01,35.01,35.03,359819.0,34.6954,34.6954,33.7319,33.7511,359819.0
2022-04-26 10:00:00,35.02,35.2,34.69,34.86,380026.0,33.7415,33.9149,33.4236,33.5873,380026.0
2022-04-26 10:30:00,34.85,34.94,34.67,34.7,275821.0,33.5777,33.6644,33.4043,33.4332,275821.0
2022-04-26 11:00:00,34.7,34.7,34.36,34.62,261133.0,33.4332,33.4332,33.1056,33.3561,261133.0
2022-04-26 11:30:00,34.61,34.64,34.27,34.29,422928.0,33.3465,33.3754,33.0189,33.0382,422928.0
2022-04-26 12:00:00,34.3,34.87,34.28,34.87,286706.0,33.0478,33.597,33.0285,33.597,286706.0
2022-04-26 12:30:00,34.86,35.09,34.77,35.05,207964.0,33.5873,33.8089,33.5006,33.7704,207964.0
2022-04-26 13:00:00,35.05,35.05,34.63,34.66,197899.0,33.7704,33.7704,33.3657,33.3946,197899.0
2022-04-26 13:30:00,34.65,34.65,34.44,34.62,213423.0,33.385,33.385,33.1827,33.3561,213423.0
2022-04-26 14:00:00,34.63,34.79,34.51,34.77,218660.0,33.3657,33.5199,33.2501,33.5006,218660.0
2022-04-26 14:30:00,34.76,34.94,34.6,34.93,290399.0,33.491,33.6644,33.3368,33.6548,290399.0
2022-04-26 15:00:00,34.93,34.96,34.58,34.69,249437.0,33.6548,33.6837,33.3176,33.4236,249437.0
2022-04-26 15:30:00,34.68,34.81,34.6,34.73,1063549.0,33.4139,33.5392,33.3368,33.4621,1063549.0
2022-04-27 09:30:00,34.75,35.88,34.7,35.08,495625.0,33.4814,34.5701,33.4332,33.7993,495625.0
2022-04-27 10:00:00,35.09,35.27,34.2,34.2,347501.0,33.8089,33.9824,32.9514,32.9514,347501.0
2022-04-27 10:30:00,34.21,34.57,34.08,34.38,282493.0,32.9611,33.3079,32.8358,33.1249,282493.0
2022-04-27 11:00:00,34.38,34.68,34.26,34.64,243341.0,33.1249,33.4139,33.0092,33.3754,243341.0
2022-04-27 11:30:00,34.66,34.81,34.45,34.67,203488.0,33.3946,33.5392,33.1923,33.4043,203488.0
2022-04-27 12:00:00,34.72,34.99,34.57,34.98,250371.0,33.4525,33.7126,33.3079,33.703,250371.0
2022-04-27 12:30:00,34.99,35.18,34.94,34.99,365864.0,33.7126,33.8957,33.6644,33.7126,365864.0
2022-04-27 13:00:00,35.0,35.14,34.64,34.95,182464.0,33.7222,33.8571,33.3754,33.6741,182464.0
2022-04-27 13:30:00,34.96,34.97,34.74,34.91,234713.0,33.6837,33.6933,33.4717,33.6355,234713.0
2022-04-27 14:00:00,34.91,35.04,34.79,35.0,156285.0,33.6355,33.7608,33.5199,33.7222,156285.0
2022-04-27 14:30:00,34.99,35.2,34.78,34.86,212583.0,33.7126,33.9149,33.5103,33.5873,212583.0
2022-04-27 15:00:00,34.83,34.87,34.65,34.78,213826.0,33.5584,33.597,33.385,33.5103,213826.0
2022-04-27 15:30:00,34.76,34.97,34.71,34.8,859282.0,33.491,33.6933,33.4428,33.5295,859282.0
2022-04-28 09:30:00,34.46,35.26,34.1,34.31,800185.0,33.2019,33.9727,32.8551,33.0574,800185.0
2022-04-28 10:00:00,34.29,34.58,33.8,33.84,431683.0,33.0382,33.3176,32.566,32.6046,431683.0
2022-04-28 10:30:00,33.84,34.0,33.51,33.93,469259.0,32.6046,32.7587,32.2866,32.6913,469259.0
2022-04-28 11:00:00,33.93,34.43,33.83,34.34,370653.0,32.6913,33.173,32.5949,33.0863,370653.0
2022-04-28 11:30:00,34.34,34.4,33.96,34.07,175270.0,33.0863,33.1441,32.7202,32.8262,175270.0
2022-04-28 12:00:00,34.08,34.7,34.01,34.64,234777.0,32.8358,33.4332,32.7684,33.3754,234777.0
2022-04-28 12:30:00,34.63,35.37,34.5,35.12,932434.0,33.3657,34.0787,33.2405,33.8379,932434.0
2022-04-28 13:00:00,35.13,35.28,34.95,35.22,308746.0,33.8475,33.992,33.6741,33.9342,308746.0
2022-04-28 13:30:00,35.2,35.54,35.09,35.53,226092.0,33.9149,34.2425,33.8089,34.2329,226092.0
2022-04-28 14:00:00,35.52,35.69,35.31,35.68,250503.0,34.2232,34.387,34.0209,34.3774,250503.0
2022-04-28 14:30:00,35.68,36.02,35.58,36.0,317496.0,34.3774,34.705,34.2811,34.6857,317496.0
2022-04-28 15:00:00,35.99,36.16,35.88,36.05,331198.0,34.6761,34.8399,34.5701,34.7339,331198.0
2022-04-28 15:30:00,36.05,36.06,35.65,35.66,867274.0,34.7339,34.7435,34.3485,34.3581,867274.0
2022-04-29 09:30:00,36.31,37.5,36.2,37.38,700620.0,34.9844,36.131,34.8784,36.0153,700620.0
2022-04-29 10:00:00,37.38,37.51,36.87,36.96,461860.0,36.0153,36.1406,35.524,35.6107,461860.0
2022-04-29 10:30:00,36.96,37.03,36.57,36.81,341733.0,35.6107,35.6781,35.2349,35.4662,341733.0
2022-04-29 11:00:00,36.8,37.13,36.64,36.75,234145.0,35.4565,35.7745,35.3024,35.4083,234145.0
2022-04-29 11:30:00,36.75,37.15,36.69,36.77,250139.0,35.4083,35.7937,35.3505,35.4276,250139.0
2022-04-29 12:00:00,36.77,36.77,36.38,36.39,185119.0,35.4276,35.4276,35.0519,35.0615,185119.0
2022-04-29 12:30:00,36.39,36.48,36.24,36.28,166041.0,35.0615,35.1482,34.917,34.9555,166041.0
2022-04-29 13:00:00,36.28,36.4,36.08,36.35,164005.0,34.9555,35.0711,34.7628,35.0229,164005.0
2022-04-29 13:30:00,36.35,36.45,36.01,36.37,238925.0,35.0229,35.1193,34.6954,35.0422,238925.0
2022-04-29 14:00:00,36.38,36.41,36.07,36.18,196165.0,35.0519,35.0808,34.7532,34.8592,196165.0
2022-04-29 14:30:00,36.17,36.25,35.93,36.1,136183.0,34.8495,34.9266,34.6183,34.7821,136183.0
2022-04-29 15:00:00,36.08,36.1,35.79,35.79,227419.0,34.7628,34.7821,34.4834,34.4834,227419.0
2022-04-29 15:30:00,35.78,35.92,35.37,35.43,901919.0,34.4738,34.6086,34.0787,34.1365,901919.0
2022-05-02 09:30:00,35.54,36.17,34.94,35.95,532969.0,34.2425,34.8495,33.6644,34.6376,532969.0
2022-05-02 10:00:00,35.91,36.03,35.28,35.89,333010.0,34.599,34.7146,33.992,34.5797,333010.0
2022-05-02 10:30:00,35.9,36.16,35.6,35.79,338514.0,34.5894,34.8399,34.3003,34.4834,338514.0
2022-05-02 11:00:00,35.8,36.25,35.6,36.16,692817.0,34.493,34.9266,34.3003,34.8399,692817.0
2022-05-02 11:30:00,36.17,36.61,36.11,36.59,749473.0,34.8495,35.2735,34.7917,35.2542,749473.0
2022-05-02 12:00:00,36.6,36.96,36.45,36.63,804871.0,35.2638,35.6107,35.1193,35.2927,804871.0
2022-05-02 12:30:00,36.63,36.65,36.04,36.05,281389.0,35.2927,35.312,34.7243,34.7339,281389.0
2022-05-02 13:00:00,36.07,36.2,35.87,36.03,274154.0,34.7532,34.8784,34.5605,34.7146,274154.0
2022-05-02 13:30:00,36.02,36.14,35.63,35.83,208796.0,34.705,34.8206,34.3292,34.5219,208796.0
2022-05-02 14:00:00,35.83,35.98,35.44,35.69,241115.0,34.5219,34.6665,34.1462,34.387,241115.0
2022-05-02 14:30:00,35.68,36.01,35.65,35.88,197373.0,34.3774,34.6954,34.3485,34.5701,197373.0
2022-05-02 15:00:00,35.88,36.42,35.88,36.4,300025.0,34.5701,35.0904,34.5701,35.0711,300025.0
2022-05-02 15:30:00,36.4,36.79,36.4,36.7,970903.0,35.0711,35.4469,35.0711,35.3602,970903.0
2022-05-03 09:30:00,36.87,37.45,36.07,36.55,449725.0,35.524,36.0828,34.7532,35.2156,449725.0
2022-05-03 10:00:00,36.57,36.79,35.95,36.51,513112.0,35.2349,35.4469,34.6376,35.1771,513112.0
2022-05-03 10:30:00,36.51,36.71,35.89,36.06,440318.0,35.1771,35.3698,34.5797,34.7435,440318.0
2022-05-03 11:00:00,36.05,36.53,36.0,36.37,336756.0,34.7339,35.1964,34.6857,35.0422,336756.0
2022-05-03 11:30:00,36.38,36.57,36.3,36.48,206936.0,35.0519,35.2349,34.9748,35.1482,206936.0
2022-05-03 12:00:00,36.49,36.59,36.18,36.2,216859.0,35.1578,35.2542,34.8592,34.8784,216859.0
2022-05-03 12:30:00,36.18,36.37,36.11,36.22,165041.0,34.8592,35.0422,34.7917,34.8977,165041.0
2022-05-03 13:00:00,36.23,36.74,36.22,36.58,282023.0,34.9073,35.3987,34.8977,35.2446,282023.0
2022-05-03 13:30:00,36.59,36.66,36.5,36.56,172277.0,35.2542,35.3216,35.1675,35.2253,172277.0
2022-05-03 14:00:00,36.55,36.57,36.04,36.17,161738.0,35.2156,35.2349,34.7243,34.8495,161738.0
2022-05-03 14:30:00,36.2,36.53,36.08,36.52,181161.0,34.8784,35.1964,34.7628,35.1867,181161.0
2022-05-03 15:00:00,36.53,36.58,36.29,36.45,267948.0,35.1964,35.2446,34.9651,35.1193,267948.0
2022-05-03 15:30:00,36.46,36.59,36.36,36.44,744556.0,35.1289,35.2542,35.0326,35.1097,744556.0
2022-05-04 09:30:00,36.72,36.72,36.06,36.13,285531.0,35.3794,35.3794,34.7435,34.811,285531.0
2022-05-04 10:00:00,36.11,36.2,35.66,35.91,212267.0,34.7917,34.8784,34.3581,34.599,212267.0
2022-05-04 10:30:00,35.91,35.93,35.67,35.73,288399.0,34.599,34.6183,34.3678,34.4256,288399.0
2022-05-04 11:00:00,35.72,35.78,35.49,35.53,266531.0,34.4159,34.4738,34.1943,34.2329,266531.0
2022-05-04 11:30:00,35.52,35.58,35.35,35.46,260034.0,34.2232,34.2811,34.0595,34.1654,260034.0
2022-05-04 12:00:00,35.47,35.85,35.34,35.83,236414.0,34.1751,34.5412,34.0498,34.5219,236414.0
2022-05-04 12:30:00,35.84,35.89,35.58,35.72,204499.0,34.5316,34.5797,34.2811,34.4159,204499.0
2022-05-04 13:00:00,35.71,35.77,35.55,35.65,170023.0,34.4063,34.4641,34.2522,34.3485,170023.0
2022-05-04 13:30:00,35.66,35.85,35.52,35.82,160215.0,34.3581,34.5412,34.2232,34.5123,160215.0
2022-05-04 14:00:00,35.86,36.16,35.41,35.89,395394.0,34.5508,34.8399,34.1173,34.5797,395394.0
2022-05-04 14:30:00,35.9,36.57,35.31,36.51,687408.0,34.5894,35.2349,34.0209,35.1771,687408.0
2022-05-04 15:00:00,36.51,37.09,36.46,37.05,524112.0,35.1771,35.7359,35.1289,35.6974,524112.0
2022-05-04 15:30:00,37.06,37.18,36.97,37.06,926257.0,35.707,35.8226,35.6203,35.707,926257.0
2022-05-05 09:30:00,36.39,36.59,35.83,35.97,381305.0,35.0615,35.2542,34.5219,34.6568,381305.0
2022-05-05 10:00:00,35.96,35.98,35.43,35.44,345343.0,34.6472,34.6665,34.1365,34.1462,345343.0
2022-05-05 10:30:00,35.43,35.81,35.29,35.6,310537.0,34.1365,34.5027,34.0016,34.3003,310537.0
2022-05-05 11:00:00,35.6,35.6,35.24,35.3,239627.0,34.3003,34.3003,33.9535,34.0113,239627.0
2022-05-05 11:30:00,35.29,35.49,35.2,35.28,251595.0,34.0016,34.1943,33.9149,33.992,251595.0
2022-05-05 12:00:00,35.27,35.46,35.12,35.35,271609.0,33.9824,34.1654,33.8379,34.0595,271609.0
2022-05-05 12:30:00,35.33,35.51,35.23,35.51,129984.0,34.0402,34.2136,33.9438,34.2136,129984.0
2022-05-05 13:00:00,35.51,35.76,35.5,35.63,220383.0,34.2136,34.4545,34.204,34.3292,220383.0
2022-05-05 13:30:00,35.62,35.72,35.35,35.39,276177.0,34.3196,34.4159,34.0595,34.098,276177.0
2022-05-05 14:00:00,35.39,35.45,35.14,35.15,184935.0,34.098,34.1558,33.8571,33.8668,184935.0
2022-05-05 14:30:00,35.15,35.4,35.11,35.27,255632.0,33.8668,34.1076,33.8282,33.9824,255632.0
2022-05-05 15:00:00,35.27,35.31,35.01,35.05,220734.0,33.9824,34.0209,33.7319,33.7704,220734.0
2022-05-05 15:30:00,35.05,35.71,34.97,35.6,1088973.0,33.7704,34.4063,33.6933,34.3003,1088973.0
2022-05-06 09:30:00,35.33,35.45,33.73,33.88,590960.0,34.0402,34.1558,32.4986,32.6431,590960.0
2022-05-06 10:00:00,33.83,34.99,33.8,34.75,771374.0,32.5949,33.7126,32.566,33.4814,771374.0
2022-05-06 10:30:00,34.76,35.29,34.43,35.18,598763.0,33.491,34.0016,33.173,33.8957,598763.0
2022-05-06 11:00:00,35.15,35.27,34.86,34.98,291902.0,33.8668,33.9824,33.5873,33.703,291902.0
2022-05-06 11:30:00,34.99,35.05,34.66,34.73,255107.0,33.7126,33.7704,33.3946,33.4621,255107.0
2022-05-06 12:00:00,34.73,35.07,34.43,34.81,259866.0,33.4621,33.7897,33.173,33.5392,259866.0
2022-05-06 12:30:00,34.81,35.1,34.67,35.08,270143.0,33.5392,33.8186,33.4043,33.7993,270143.0
2022-05-06 13:00:00,35.09,35.09,34.38,34.56,400384.0,33.8089,33.8089,33.1249,33.2983,400384.0
2022-05-06 13:30:00,34.55,34.63,34.26,34.27,212882.0,33.2887,33.3657,33.0092,33.0189,212882.0
2022-05-06 14:00:00,34.26,34.38,34.12,34.18,274400.0,33.0092,33.1249,32.8744,32.9322,274400.0
2022-05-06 14:30:00,34.17,34.45,34.08,34.28,195220.0,32.9225,33.1923,32.8358,33.0285,195220.0
2022-05-06 15:00:00,34.28,34.3,33.99,34.13,439211.0,33.0285,33.0478,32.7491,32.884,439211.0
2022-05-06 15:30:00,34.12,34.5,34.11,34.32,1034889.0,32.8744,33.2405,32.8647,33.0671,1034889.0
2022-05-09 09:30:00,33.3,33.94,32.87,33.75,843222.0,32.0843,32.7009,31.67,32.5179,843222.0
2022-05-09 10:00:00,33.77,33.85,33.25,33.29,588058.0,32.5371,32.6142,32.0361,32.0747,588058.0
2022-05-09 10:30:00,33.28,33.28,32.59,32.62,529867.0,32.065,32.065,31.4002,31.4291,529867.0
2022-05-09 11:00:00,32.63,32.68,32.2,32.23,394475.0,31.4388,31.4869,31.0245,31.0534,394475.0
2022-05-09 11:30:00,32.23,32.8,32.14,32.68,346774.0,31.0534,31.6025,30.9666,31.4869,346774.0
2022-05-09 12:00:00,32.66,32.96,32.46,32.84,463988.0,31.4677,31.7567,31.275,31.6411,463988.0
2022-05-09 12:30:00,32.84,32.87,32.59,32.62,287358.0,31.6411,31.67,31.4002,31.4291,287358.0
2022-05-09 13:00:00,32.62,32.64,32.4,32.57,284782.0,31.4291,31.4484,31.2172,31.3809,284782.0
2022-05-09 13:30:00,32.57,32.63,32.07,32.08,330877.0,31.3809,31.4388,30.8992,30.9088,330877.0
2022-05-09 14:00:00,32.09,32.3,31.97,32.03,351169.0,30.9185,31.1208,30.8029,30.8607,351169.0
2022-05-09 14:30:00,32.04,32.14,31.86,32.04,297202.0,30.8703,30.9666,30.6969,30.8703,297202.0
2022-05-09 15:00:00,32.04,32.14,31.78,31.8,324828.0,30.8703,30.9666,30.6198,30.6391,324828.0
2022-05-09 15:30:00,31.8,31.95,31.64,31.85,1208969.0,30.6391,30.7836,30.4849,30.6872,1208969.0
2022-05-10 09:30:00,32.82,33.12,31.46,32.2,748066.0,31.6218,31.9109,30.3115,31.0245,748066.0
2022-05-10 10:00:00,32.17,32.36,31.85,31.93,465420.0,30.9955,31.1786,30.6872,30.7643,465420.0
2022-05-10 10:30:00,31.94,31.97,31.16,31.2,498615.0,30.7739,30.8029,30.0224,30.061,498615.0
2022-05-10 11:00:00,31.19,31.3,30.88,31.03,482621.0,30.0513,30.1573,29.7526,29.8972,482621.0
2022-05-10 11:30:00,31.04,31.21,30.93,31.14,1010649.0,29.9068,30.0706,29.8008,30.0032,1010649.0
2022-05-10 12:00:00,31.15,31.21,30.73,30.81,490962.0,30.0128,30.0706,29.6081,29.6852,490962.0
2022-05-10 12:30:00,30.8,31.01,30.66,30.71,300788.0,29.6756,29.8779,29.5407,29.5889,300788.0
2022-05-10 13:00:00,30.7,31.04,30.68,31.01,468923.0,29.5792,29.9068,29.5599,29.8779,468923.0
2022-05-10 13:30:00,31.01,31.7,30.97,31.69,944169.0,29.8779,30.5427,29.8394,30.5331,944169.0
2022-05-10 14:00:00,31.69,31.74,31.37,31.46,343777.0,30.5331,30.5812,30.2248,30.3115,343777.0
2022-05-10 14:30:00,31.46,31.64,31.37,31.63,334812.0,30.3115,30.4849,30.2248,30.4753,334812.0
2022-05-10 15:00:00,31.63,31.77,31.25,31.35,312008.0,30.4753,30.6102,30.1091,30.2055,312008.0
2022-05-10 15:30:00,31.35,31.35,31.07,31.21,1066603.0,30.2055,30.2055,29.9357,30.0706,1066603.0
2022-05-11 09:30:00,31.35,31.93,31.04,31.79,984776.0,30.2055,30.7643,29.9068,30.6294,984776.0
2022-05-11 10:00:00,31.77,32.4,31.43,32.17,865432.0,30.6102,31.2172,30.2826,30.9955,865432.0
2022-05-11 10:30:00,32.16,32.27,31.59,31.72,475925.0,30.9859,31.0919,30.4367,30.562,475925.0
2022-05-11 11:00:00,31.69,31.69,31.31,31.6,382149.0,30.5331,30.5331,30.1669,30.4464,382149.0
2022-05-11 11:30:00,31.59,31.87,31.41,31.47,251100.0,30.4367,30.7065,30.2633,30.3211,251100.0
2022-05-11 12:00:00,31.46,31.52,31.12,31.17,303268.0,30.3115,30.3693,29.9839,30.0321,303268.0
2022-05-11 12:30:00,31.14,31.38,31.0,31.07,298983.0,30.0032,30.2344,29.8683,29.9357,298983.0
2022-05-11 13:00:00,31.06,31.12,30.77,30.77,511518.0,29.9261,29.9839,29.6467,29.6467,511518.0
2022-05-11 13:30:00,30.77,30.87,30.41,30.45,523246.0,29.6467,29.743,29.2998,29.3383,523246.0
2022-05-11 14:00:00,30.44,30.85,30.4,30.72,434296.0,29.3287,29.7237,29.2902,29.5985,434296.0
2022-05-11 14:30:00,30.73,30.97,30.59,30.73,491257.0,29.6081,29.8394,29.4732,29.6081,491257.0
2022-05-11 15:00:00,30.72,30.75,30.39,30.44,403398.0,29.5985,29.6274,29.2805,29.3287,403398.0
2022-05-11 15:30:00,30.45,30.47,30.19,30.35,1283045.0,29.3383,29.3576,29.0878,29.242,1283045.0
2022-05-12 09:30:00,29.8,29.92,28.87,29.31,916753.0,28.7121,28.8277,27.816,28.24,916753.0
2022-05-12 10:00:00,29.29,30.57,29.12,30.38,763905.0,28.2207,29.454,28.0569,29.2709,763905.0
2022-05-12 10:30:00,30.41,30.57,29.87,30.44,719113.0,29.2998,29.454,28.7795,29.3287,719113.0
2022-05-12 11:00:00,30.45,30.69,30.18,30.23,649725.0,29.3383,29.5696,29.0782,29.1264,649725.0
2022-05-12 11:30:00,30.24,30.28,29.6,29.63,465801.0,29.136,29.1745,28.5194,28.5483,465801.0
2022-05-12 12:00:00,29.63,30.02,29.46,29.92,350360.0,28.5483,28.924,28.3845,28.8277,350360.0
2022-05-12 12:30:00,29.94,30.17,29.79,29.91,412014.0,28.847,29.0686,28.7024,28.8181,412014.0
2022-05-12 13:00:00,29.9,29.97,29.65,29.75,394226.0,28.8084,28.8759,28.5675,28.6639,394226.0
2022-05-12 13:30:00,29.75,29.83,29.4,29.51,546452.0,28.6639,28.741,28.3267,28.4327,546452.0
2022-05-12 14:00:00,29.5,29.62,29.31,29.49,350096.0,28.423,28.5386,28.24,28.4134,350096.0
2022-05-12 14:30:00,29.49,29.52,29.18,29.2,432991.0,28.4134,28.4423,28.1147,28.134,432991.0
2022-05-12 15:00:00,29.2,29.96,29.14,29.75,826333.0,28.134,28.8662,28.0762,28.6639,826333.0
2022-05-12 15:30:00,29.73,30.16,29.73,30.15,1505212.0,28.6446,29.0589,28.6446,29.0493,1505212.0
2022-05-13 09:30:00,31.61,32.79,31.55,32.63,1430878.0,30.456,31.5929,30.3982,31.4388,1430878.0
2022-05-13 10:00:00,32.67,33.5,32.6,33.46,1127627.0,31.4773,32.277,31.4099,32.2385,1127627.0
2022-05-13 10:30:00,33.46,33.6,33.23,33.34,1261584.0,32.2385,32.3733,32.0169,32.1228,1261584.0
2022-05-13 11:00:00,33.33,33.97,33.21,33.87,753507.0,32.1132,32.7298,31.9976,32.6335,753507.0
2022-05-13 11:30:00,33.88,33.91,33.62,33.88,561442.0,32.6431,32.672,32.3926,32.6431,561442.0
2022-05-13 12:00:00,33.87,34.14,33.85,34.0,460277.0,32.6335,32.8936,32.6142,32.7587,460277.0
2022-05-13 12:30:00,34.01,34.14,33.79,33.91,672172.0,32.7684,32.8936,32.5564,32.672,672172.0
2022-05-13 13:00:00,33.92,34.25,33.87,34.2,641546.0,32.6817,32.9996,32.6335,32.9514,641546.0
2022-05-13 13:30:00,34.2,34.23,33.93,34.01,336310.0,32.9514,32.9803,32.6913,32.7684,336310.0
2022-05-13 14:00:00,34.01,34.06,33.72,33.95,435143.0,32.7684,32.8165,32.489,32.7106,435143.0
2022-05-13 14:30:00,33.95,34.53,33.95,34.52,838992.0,32.7106,33.2694,32.7106,33.2598,838992.0
2022-05-13 15:00:00,34.53,34.87,34.48,34.87,785675.0,33.2694,33.597,33.2212,33.597,785675.0
2022-05-13 15:30:00,34.86,34.88,34.54,34.68,1884299.0,33.5873,33.6066,33.279,33.4139,1884299.0
2022-05-16 09:30:00,33.92,35.23,33.75,34.69,1223591.0,32.6817,33.9438,32.5179,33.4236,1223591.0
2022-05-16 10:00:00,34.67,34.9,34.31,34.82,616285.0,33.4043,33.6259,33.0574,33.5488,616285.0
2022-05-16 10:30:00,34.83,34.85,34.11,34.15,425803.0,33.5584,33.5777,32.8647,32.9033,425803.0
2022-05-16 11:00:00,34.14,34.43,34.01,34.1,326114.0,32.8936,33.173,32.7684,32.8551,326114.0
2022-05-16 11:30:00,34.11,34.35,33.82,34.27,275942.0,32.8647,33.096,32.5853,33.0189,275942.0
2022-05-16 12:00:00,34.26,34.33,33.93,34.01,200508.0,33.0092,33.0767,32.6913,32.7684,200508.0
2022-05-16 12:30:00,34.0,34.05,33.8,33.82,340894.0,32.7587,32.8069,32.566,32.5853,340894.0
2022-05-16 13:00:00,33.8,34.01,33.72,33.99,208133.0,32.566,32.7684,32.489,32.7491,208133.0
2022-05-16 13:30:00,34.0,34.07,33.81,33.89,158770.0,32.7587,32.8262,32.5757,32.6528,158770.0
2022-05-16 14:00:00,33.89,34.03,33.72,33.9,213129.0,32.6528,32.7876,32.489,32.6624,213129.0
2022-05-16 14:30:00,33.91,33.92,33.55,33.66,242523.0,32.672,32.6817,32.3252,32.4312,242523.0
2022-05-16 15:00:00,33.66,33.69,33.36,33.44,294639.0,32.4312,32.4601,32.1421,32.2192,294639.0
2022-05-16 15:30:00,33.44,33.48,33.28,33.38,1101140.0,32.2192,32.2577,32.065,32.1614,1101140.0
2022-05-17 09:30:00,34.5,34.95,34.25,34.45,1134164.0,33.2405,33.6741,32.9996,33.1923,1134164.0
2022-05-17 10:00:00,34.47,34.52,33.95,34.22,502522.0,33.2116,33.2598,32.7106,32.9707,502522.0
2022-05-17 10:30:00,34.24,34.34,33.97,34.07,417464.0,32.99,33.0863,32.7298,32.8262,417464.0
2022-05-17 11:00:00,34.05,34.53,34.02,34.48,293622.0,32.8069,33.2694,32.778,33.2212,293622.0
2022-05-17 11:30:00,34.51,34.6,34.46,34.54,314219.0,33.2501,33.3368,33.2019,33.279,314219.0
2022-05-17 12:00:00,34.55,34.61,34.34,34.45,317946.0,33.2887,33.3465,33.0863,33.1923,317946.0
2022-05-17 12:30:00,34.44,34.44,34.3,34.4,204865.0,33.1827,33.1827,33.0478,33.1441,204865.0
2022-05-17 13:00:00,34.4,34.48,34.29,34.39,221821.0,33.1441,33.2212,33.0382,33.1345,221821.0
2022-05-17 13:30:00,34.41,34.53,34.34,34.47,161575.0,33.1538,33.2694,33.0863,33.2116,161575.0
2022-05-17 14:00:00,34.48,34.53,34.06,34.17,357068.0,33.2212,33.2694,32.8165,32.9225,357068.0
2022-05-17 14:30:00,34.13,34.42,34.07,34.35,298917.0,32.884,33.1634,32.8262,33.096,298917.0
2022-05-17 15:00:00,34.34,34.6,34.33,34.56,297156.0,33.0863,33.3368,33.0767,33.2983,297156.0
2022-05-17 15:30:00,34.56,34.7,34.41,34.68,787597.0,33.2983,33.4332,33.1538,33.4139,787597.0
2022-05-18 09:30:00,34.16,34.53,33.86,34.08,376558.0,32.9129,33.2694,32.6239,32.8358,376558.0
2022-05-18 10:00:00,34.13,34.63,34.12,34.27,353200.0,32.884,33.3657,32.8744,33.0189,353200.0
2022-05-18 10:30:00,34.25,34.46,34.07,34.45,323342.0,32.9996,33.2019,32.8262,33.1923,323342.0
2022-05-18 11:00:00,34.44,34.45,33.68,33.74,191732.0,33.1827,33.1923,32.4504,32.5082,191732.0
2022-05-18 11:30:00,33.77,33.95,33.71,33.76,211355.0,32.5371,32.7106,32.4793,32.5275,211355.0
2022-05-18 12:00:00,33.74,33.76,33.36,33.45,377805.0,32.5082,32.5275,32.1421,32.2288,377805.0
2022-05-18 12:30:00,33.44,33.71,33.38,33.71,171993.0,32.2192,32.4793,32.1614,32.4793,171993.0
2022-05-18 13:00:00,33.7,33.71,33.3,33.41,138494.0,32.4697,32.4793,32.0843,32.1903,138494.0
2022-05-18 13:30:00,33.41,33.46,33.11,33.29,196078.0,32.1903,32.2385,31.9012,32.0747,196078.0
2022-05-18 14:00:00,33.3,33.58,33.16,33.52,211406.0,32.0843,32.3541,31.9494,32.2963,211406.0
2022-05-18 14:30:00,33.51,33.58,33.3,33.49,171728.0,32.2866,32.3541,32.0843,32.2674,171728.0
2022-05-18 15:00:00,33.49,33.62,33.38,33.46,151009.0,32.2674,32.3926,32.1614,32.2385,151009.0
2022-05-18 15:30:00,33.45,33.84,33.41,33.83,854966.0,32.2288,32.6046,32.1903,32.5949,854966.0
2022-05-19 09:30:00,33.27,34.06,33.1,33.89,496715.0,32.0554,32.8165,31.8916,32.6528,496715.0
2022-05-19 10:00:00,33.87,34.34,33.77,34.01,273049.0,32.6335,33.0863,32.5371,32.7684,273049.0
2022-05-19 10:30:00,33.99,34.22,33.78,34.12,219521.0,32.7491,32.9707,32.5468,32.8744,219521.0
2022-05-19 11:00:00,34.11,34.31,34.01,34.08,162154.0,32.8647,33.0574,32.7684,32.8358,162154.0
2022-05-19 11:30:00,34.09,34.33,34.01,34.19,331588.0,32.8455,33.0767,32.7684,32.9418,331588.0
2022-05-19 12:00:00,34.19,34.24,33.95,34.24,247976.0,32.9418,32.99,32.7106,32.99,247976.0
2022-05-19 12:30:00,34.23,34.27,33.87,34.07,288286.0,32.9803,33.0189,32.6335,32.8262,288286.0
2022-05-19 13:00:00,34.06,34.14,33.84,33.99,215370.0,32.8165,32.8936,32.6046,32.7491,215370.0
2022-05-19 13:30:00,34.0,34.27,33.69,34.16,326902.0,32.7587,33.0189,32.4601,32.9129,326902.0
2022-05-19 14:00:00,34.17,34.17,33.71,33.81,373773.0,32.9225,32.9225,32.4793,32.5757,373773.0
2022-05-19 14:30:00,33.79,33.89,33.57,33.77,382595.0,32.5564,32.6528,32.3444,32.5371,382595.0
2022-05-19 15:00:00,33.79,33.85,33.36,33.38,356868.0,32.5564,32.6142,32.1421,32.1614,356868.0
2022-05-19 15:30:00,33.37,33.63,33.25,33.27,1132311.0,32.1517,32.4022,32.0361,32.0554,1132311.0
2022-05-20 09:30:00,33.82,34.08,33.56,33.86,524811.0,32.5853,32.8358,32.3348,32.6239,524811.0
2022-05-20 10:00:00,33.85,33.96,33.48,33.9,288568.0,32.6142,32.7202,32.2577,32.6624,288568.0
2022-05-20 10:30:00,33.88,33.93,33.59,33.63,186990.0,32.6431,32.6913,32.3637,32.4022,186990.0
2022-05-20 11:00:00,33.61,33.65,33.22,33.26,236874.0,32.383,32.4215,32.0072,32.0458,236874.0
2022-05-20 11:30:00,33.26,33.34,33.05,33.17,207771.0,32.0458,32.1228,31.8434,31.959,207771.0
2022-05-20 12:00:00,33.16,33.18,32.89,33.04,240398.0,31.9494,31.9687,31.6893,31.8338,240398.0
2022-05-20 12:30:00,33.04,33.11,32.83,32.87,264052.0,31.8338,31.9012,31.6315,31.67,264052.0
2022-05-20 13:00:00,32.86,32.89,32.42,32.51,294682.0,31.6604,31.6893,31.2364,31.3231,294682.0
2022-05-20 13:30:00,32.5,33.0,32.49,32.9,423017.0,31.3135,31.7952,31.3039,31.6989,423017.0
2022-05-20 14:00:00,32.9,32.93,32.63,32.72,281943.0,31.6989,31.7278,31.4388,31.5255,281943.0
2022-05-20 14:30:00,32.72,32.93,32.55,32.76,360238.0,31.5255,31.7278,31.3617,31.564,360238.0
2022-05-20 15:00:00,32.76,32.9,32.65,32.89,384722.0,31.564,31.6989,31.458,31.6893,384722.0
2022-05-20 15:30:00,32.88,33.48,32.82,33.46,964360.0,31.6796,32.2577,31.6218,32.2385,964360.0
2022-05-23 09:30:00,33.84,33.84,32.76,32.76,431562.0,32.6046,32.6046,31.564,31.564,431562.0
2022-05-23 10:00:00,32.77,33.18,32.57,33.17,413059.0,31.5736,31.9687,31.3809,31.959,413059.0
2022-05-23 10:30:00,33.21,33.37,32.73,32.93,312795.0,31.9976,32.1517,31.5351,31.7278,312795.0
2022-05-23 11:00:00,32.93,33.06,32.83,32.99,336054.0,31.7278,31.8531,31.6315,31.7856,336054.0
2022-05-23 11:30:00,33.0,33.29,32.97,33.09,224404.0,31.7952,32.0747,31.7663,31.882,224404.0
2022-05-23 12:00:00,33.09,33.24,32.95,33.07,234556.0,31.882,32.0265,31.7471,31.8627,234556.0
2022-05-23 12:30:00,33.08,33.09,32.85,32.94,240941.0,31.8723,31.882,31.6507,31.7374,240941.0
2022-05-23 13:00:00,32.94,32.96,32.67,32.77,153009.0,31.7374,31.7567,31.4773,31.5736,153009.0
2022-05-23 13:30:00,32.77,32.9,32.7,32.8,227348.0,31.5736,31.6989,31.5062,31.6025,227348.0
2022-05-23 14:00:00,32.81,33.13,32.74,33.05,281065.0,31.6122,31.9205,31.5447,31.8434,281065.0
2022-05-23 14:30:00,33.05,33.14,32.93,33.0,234989.0,31.8434,31.9301,31.7278,31.7952,234989.0
2022-05-23 15:00:00,33.0,33.09,32.85,32.93,306254.0,31.7952,31.882,31.6507,31.7278,306254.0
2022-05-23 15:30:00,32.93,33.03,32.86,32.99,671635.0,31.7278,31.8242,31.6604,31.7856,671635.0
2022-05-24 09:30:00,32.56,32.7,31.4,31.5,563933.0,31.3713,31.5062,30.2537,30.35,563933.0
2022-05-24 10:00:00,31.5,31.52,31.1,31.19,462632.0,30.35,30.3693,29.9646,30.0513,462632.0
2022-05-24 10:30:00,31.17,31.19,30.74,30.79,300632.0,30.0321,30.0513,29.6178,29.6659,300632.0
2022-05-24 11:00:00,30.79,30.91,30.61,30.88,252794.0,29.6659,29.7815,29.4925,29.7526,252794.0
2022-05-24 11:30:00,30.89,31.2,30.78,31.09,285044.0,29.7623,30.061,29.6563,29.955,285044.0
2022-05-24 12:00:00,31.09,31.36,31.06,31.07,219665.0,29.955,30.2151,29.9261,29.9357,219665.0
2022-05-24 12:30:00,31.07,31.12,30.83,30.91,159545.0,29.9357,29.9839,29.7045,29.7815,159545.0
2022-05-24 13:00:00,30.9,30.91,30.65,30.82,151151.0,29.7719,29.7815,29.531,29.6948,151151.0
2022-05-24 13:30:00,30.81,30.98,30.71,30.89,231136.0,29.6852,29.849,29.5889,29.7623,231136.0
2022-05-24 14:00:00,30.89,31.03,30.78,30.9,240655.0,29.7623,29.8972,29.6563,29.7719,240655.0
2022-05-24 14:30:00,30.91,30.95,30.58,30.66,243736.0,29.7815,29.8201,29.4636,29.5407,243736.0
2022-05-24 15:00:00,30.66,30.78,30.58,30.75,226601.0,29.5407,29.6563,29.4636,29.6274,226601.0
2022-05-24 15:30:00,30.74,31.14,30.72,31.01,998334.0,29.6178,30.0032,29.5985,29.8779,998334.0
2022-05-25 09:30:00,30.72,31.59,30.72,31.31,293654.0,29.5985,30.4367,29.5985,30.1669,293654.0
2022-05-25 10:00:00,31.31,31.74,31.1,31.7,313846.0,30.1669,30.5812,29.9646,30.5427,313846.0
2022-05-25 10:30:00,31.72,31.77,31.51,31.69,249959.0,30.562,30.6102,30.3596,30.5331,249959.0
2022-05-25 11:00:00,31.69,31.72,31.5,31.57,204162.0,30.5331,30.562,30.35,30.4175,204162.0
2022-05-25 11:30:00,31.58,31.59,31.31,31.53,206136.0,30.4271,30.4367,30.1669,30.3789,206136.0
2022-05-25 12:00:00,31.53,31.66,31.38,31.48,162566.0,30.3789,30.5042,30.2344,30.3307,162566.0
2022-05-25 12:30:00,31.49,31.56,31.36,31.5,202567.0,30.3404,30.4078,30.2151,30.35,202567.0
2022-05-25 13:00:00,31.49,31.51,31.34,31.45,133657.0,30.3404,30.3596,30.1959,30.3018,133657.0
2022-05-25 13:30:00,31.44,31.53,31.37,31.47,184332.0,30.2922,30.3789,30.2248,30.3211,184332.0
2022-05-25 14:00:00,31.48,31.7,31.1,31.68,283423.0,30.3307,30.5427,29.9646,30.5234,283423.0
2022-05-25 14:30:00,31.68,31.97,31.67,31.95,353492.0,30.5234,30.8029,30.5138,30.7836,353492.0
2022-05-25 15:00:00,31.94,32.33,31.94,32.3,422146.0,30.7739,31.1497,30.7739,31.1208,422146.0
2022-05-25 15:30:00,32.3,32.34,31.91,32.08,729552.0,31.1208,31.1593,30.745,30.9088,729552.0
2022-05-26 09:30:00,32.34,33.55,32.12,33.51,452090.0,31.1593,32.3252,30.9474,32.2866,452090.0
2022-05-26 10:00:00,33.53,34.23,33.37,34.03,467941.0,32.3059,32.9803,32.1517,32.7876,467941.0
2022-05-26 10:30:00,34.02,34.27,33.77,34.16,325300.0,32.778,33.0189,32.5371,32.9129,325300.0
2022-05-26 11:00:00,34.15,34.26,34.03,34.1,196670.0,32.9033,33.0092,32.7876,32.8551,196670.0
2022-05-26 11:30:00,34.09,34.12,33.88,34.11,229672.0,32.8455,32.8744,32.6431,32.8647,229672.0
2022-05-26 12:00:00,34.09,34.25,33.98,34.2,141421.0,32.8455,32.9996,32.7395,32.9514,141421.0
2022-05-26 12:30:00,34.2,34.26,34.09,34.25,89029.0,32.9514,33.0092,32.8455,32.9996,89029.0
2022-05-26 13:00:00,34.24,34.38,34.15,34.2,169148.0,32.99,33.1249,32.9033,32.9514,169148.0
2022-05-26 13:30:00,34.21,34.49,34.21,34.47,149643.0,32.9611,33.2309,32.9611,33.2116,149643.0
2022-05-26 14:00:00,34.47,34.47,34.27,34.34,131886.0,33.2116,33.2116,33.0189,33.0863,131886.0
2022-05-26 14:30:00,34.35,34.38,34.24,34.26,126212.0,33.096,33.1249,32.99,33.0092,126212.0
2022-05-26 15:00:00,34.26,34.27,33.97,34.09,218317.0,33.0092,33.0189,32.7298,32.8455,218317.0
2022-05-26 15:30:00,34.08,34.31,34.07,34.18,656995.0,32.8358,33.0574,32.8262,32.9322,656995.0
2022-05-27 09:30:00,34.28,34.85,34.25,34.7,398275.0,33.0285,33.5777,32.9996,33.4332,398275.0
2022-05-27 10:00:00,34.67,34.78,34.37,34.54,240631.0,33.4043,33.5103,33.1152,33.279,240631.0
2022-05-27 10:30:00,34.55,34.7,34.29,34.32,147589.0,33.2887,33.4332,33.0382,33.0671,147589.0
2022-05-27 11:00:00,34.34,34.48,34.22,34.39,118279.0,33.0863,33.2212,32.9707,33.1345,118279.0
2022-05-27 11:30:00,34.38,34.74,34.38,34.67,122931.0,33.1249,33.4717,33.1249,33.4043,122931.0
2022-05-27 12:00:00,34.66,34.73,34.55,34.57,104697.0,33.3946,33.4621,33.2887,33.3079,104697.0
2022-05-27 12:30:00,34.55,34.58,34.4,34.53,81397.0,33.2887,33.3176,33.1441,33.2694,81397.0
2022-05-27 13:00:00,34.52,34.52,34.36,34.41,73163.0,33.2598,33.2598,33.1056,33.1538,73163.0
2022-05-27 13:30:00,34.4,34.47,34.31,34.36,87105.0,33.1441,33.2116,33.0574,33.1056,87105.0
2022-05-27 14:00:00,34.36,34.4,34.29,34.36,112872.0,33.1056,33.1441,33.0382,33.1056,112872.0
2022-05-27 14:30:00,34.37,34.48,34.37,34.42,113449.0,33.1152,33.2212,33.1152,33.1634,113449.0
2022-05-27 15:00:00,34.42,34.65,34.41,34.62,202321.0,33.1634,33.385,33.1538,33.3561,202321.0
2022-05-27 15:30:00,34.61,34.65,34.46,34.61,443466.0,33.3465,33.385,33.2019,33.3465,443466.0
2022-05-31 09:30:00,36.3,36.43,35.52,35.66,965134.0,34.9748,35.1,34.2232,34.3581,965134.0
2022-05-31 10:00:00,35.67,36.09,35.14,35.79,550569.0,34.3678,34.7724,33.8571,34.4834,550569.0
2022-05-31 10:30:00,35.79,36.0,35.66,35.77,256188.0,34.4834,34.6857,34.3581,34.4641,256188.0
2022-05-31 11:00:00,35.78,35.99,35.7,35.84,341079.0,34.4738,34.6761,34.3967,34.5316,341079.0
2022-05-31 11:30:00,35.84,36.01,35.68,35.96,379675.0,34.5316,34.6954,34.3774,34.6472,379675.0
2022-05-31 12:00:00,35.96,35.99,35.75,35.86,300047.0,34.6472,34.6761,34.4449,34.5508,300047.0
2022-05-31 12:30:00,35.86,36.01,35.83,35.9,498308.0,34.5508,34.6954,34.5219,34.5894,498308.0
2022-05-31 13:00:00,35.89,35.94,35.7,35.74,309447.0,34.5797,34.6279,34.3967,34.4352,309447.0
2022-05-31 13:30:00,35.73,36.02,35.69,36.0,627074.0,34.4256,34.705,34.387,34.6857,627074.0
2022-05-31 14:00:00,36.01,36.01,35.82,35.85,351999.0,34.6954,34.6954,34.5123,34.5412,351999.0
2022-05-31 14:30:00,35.85,35.88,35.37,35.38,274710.0,34.5412,34.5701,34.0787,34.0884,274710.0
2022-05-31 15:00:00,35.38,35.68,35.32,35.61,459479.0,34.0884,34.3774,34.0306,34.31,459479.0
2022-05-31 15:30:00,35.61,35.74,35.37,35.47,1236086.0,34.31,34.4352,34.0787,34.1751,1236086.0
2022-06-01 09:30:00,35.73,36.5,35.16,35.3,637409.0,34.4256,35.1675,33.8764,34.0113,637409.0
2022-06-01 10:00:00,35.34,35.39,34.65,34.67,332185.0,34.0498,34.098,33.385,33.4043,332185.0
2022-06-01 10:30:00,34.66,35.01,34.57,34.9,407843.0,33.3946,33.7319,33.3079,33.6259,407843.0
2022-06-01 11:00:00,34.88,34.92,34.59,34.73,328684.0,33.6066,33.6452,33.3272,33.4621,328684.0
2022-06-01 11:30:00,34.72,34.78,34.53,34.59,222911.0,33.4525,33.5103,33.2694,33.3272,222911.0
2022-06-01 12:00:00,34.6,34.76,34.45,34.64,254803.0,33.3368,33.491,33.1923,33.3754,254803.0
2022-06-01 12:30:00,34.64,34.71,34.44,34.66,224927.0,33.3754,33.4428,33.1827,33.3946,224927.0
2022-06-01 13:00:00,34.66,34.8,34.64,34.8,229486.0,33.3946,33.5295,33.3754,33.5295,229486.0
2022-06-01 13:30:00,34.79,35.21,34.77,35.13,354035.0,33.5199,33.9246,33.5006,33.8475,354035.0
2022-06-01 14:00:00,35.12,35.35,35.07,35.29,269060.0,33.8379,34.0595,33.7897,34.0016,269060.0
2022-06-01 14:30:00,35.3,35.39,35.19,35.25,219703.0,34.0113,34.098,33.9053,33.9631,219703.0
2022-06-01 15:00:00,35.26,35.51,35.2,35.41,258299.0,33.9727,34.2136,33.9149,34.1173,258299.0
2022-06-01 15:30:00,35.4,35.51,35.15,35.16,750093.0,34.1076,34.2136,33.8668,33.8764,750093.0
2022-06-02 09:30:00,35.06,35.84,35.06,35.5,368809.0,33.78,34.5316,33.78,34.204,368809.0
2022-06-02 10:00:00,35.5,35.72,35.09,35.16,251160.0,34.204,34.4159,33.8089,33.8764,251160.0
2022-06-02 10:30:00,35.17,35.6,35.13,35.51,270087.0,33.886,34.3003,33.8475,34.2136,270087.0
2022-06-02 11:00:00,35.5,35.68,35.19,35.33,388535.0,34.204,34.3774,33.9053,34.0402,388535.0
2022-06-02 11:30:00,35.35,35.36,35.05,35.09,339147.0,34.0595,34.0691,33.7704,33.8089,339147.0
2022-06-02 12:00:00,35.09,35.22,34.96,35.08,399737.0,33.8089,33.9342,33.6837,33.7993,399737.0
2022-06-02 12:30:00,35.1,35.4,34.97,35.38,376033.0,33.8186,34.1076,33.6933,34.0884,376033.0
2022-06-02 13:00:00,35.39,35.69,35.36,35.64,262520.0,34.098,34.387,34.0691,34.3389,262520.0
2022-06-02 13:30:00,35.65,35.78,35.61,35.69,171479.0,34.3485,34.4738,34.31,34.387,171479.0
2022-06-02 14:00:00,35.7,35.72,35.41,35.48,150417.0,34.3967,34.4159,34.1173,34.1847,150417.0
2022-06-02 14:30:00,35.49,35.59,35.34,35.34,131719.0,34.1943,34.2907,34.0498,34.0498,131719.0
2022-06-02 15:00:00,35.35,35.43,35.2,35.29,294151.0,34.0595,34.1365,33.9149,34.0016,294151.0
2022-06-02 15:30:00,35.28,35.55,35.23,35.54,575912.0,33.992,34.2522,33.9438,34.2425,575912.0
2022-06-03 09:30:00,35.12,35.62,34.91,35.26,399760.0,33.8379,34.3196,33.6355,33.9727,399760.0
2022-06-03 10:00:00,35.31,35.42,34.77,34.93,218012.0,34.0209,34.1269,33.5006,33.6548,218012.0
2022-06-03 10:30:00,34.88,34.97,34.71,34.78,219746.0,33.6066,33.6933,33.4428,33.5103,219746.0
2022-06-03 11:00:00,34.78,34.81,34.61,34.75,320850.0,33.5103,33.5392,33.3465,33.4814,320850.0
2022-06-03 11:30:00,34.74,34.85,34.63,34.73,412731.0,33.4717,33.5777,33.3657,33.4621,412731.0
2022-06-03 12:00:00,34.73,34.83,34.66,34.83,251672.0,33.4621,33.5584,33.3946,33.5584,251672.0
2022-06-03 12:30:00,34.83,35.07,34.78,35.06,331526.0,33.5584,33.7897,33.5103,33.78,331526.0
2022-06-03 13:00:00,35.05,35.28,35.02,35.09,153521.0,33.7704,33.992,33.7415,33.8089,153521.0
2022-06-03 13:30:00,35.07,35.08,34.94,35.03,107227.0,33.7897,33.7993,33.6644,33.7511,107227.0
2022-06-03 14:00:00,35.02,35.14,34.97,35.14,69153.0,33.7415,33.8571,33.6933,33.8571,69153.0
2022-06-03 14:30:00,35.14,35.14,34.91,34.97,164512.0,33.8571,33.8571,33.6355,33.6933,164512.0
2022-06-03 15:00:00,34.98,35.05,34.79,34.97,263443.0,33.703,33.7704,33.5199,33.6933,263443.0
2022-06-03 15:30:00,34.96,35.04,34.82,34.94,539124.0,33.6837,33.7608,33.5488,33.6644,539124.0
2022-06-06 09:30:00,36.01,36.95,35.92,36.92,1316637.0,34.6954,35.601,34.6086,35.5721,1316637.0
2022-06-06 10:00:00,36.94,37.3,36.8,36.95,666606.0,35.5914,35.9383,35.4565,35.601,666606.0
2022-06-06 10:30:00,36.95,37.02,36.43,36.48,304616.0,35.601,35.6685,35.1,35.1482,304616.0
2022-06-06 11:00:00,36.49,36.51,36.06,36.24,338969.0,35.1578,35.1771,34.7435,34.917,338969.0
2022-06-06 11:30:00,36.23,36.37,36.1,36.14,327372.0,34.9073,35.0422,34.7821,34.8206,327372.0
2022-06-06 12:00:00,36.13,36.14,35.62,35.63,236271.0,34.811,34.8206,34.3196,34.3292,236271.0
2022-06-06 12:30:00,35.62,35.71,35.55,35.62,237523.0,34.3196,34.4063,34.2522,34.3196,237523.0
2022-06-06 13:00:00,35.63,35.65,35.36,35.45,234351.0,34.3292,34.3485,34.0691,34.1558,234351.0
2022-06-06 13:30:00,35.45,35.79,35.41,35.78,316597.0,34.1558,34.4834,34.1173,34.4738,316597.0
2022-06-06 14:00:00,35.78,35.79,35.33,35.38,201009.0,34.4738,34.4834,34.0402,34.0884,201009.0
2022-06-06 14:30:00,35.36,35.48,35.28,35.4,195835.0,34.0691,34.1847,33.992,34.1076,195835.0
2022-06-06 15:00:00,35.39,35.49,35.24,35.36,347597.0,34.098,34.1943,33.9535,34.0691,347597.0
2022-06-06 15:30:00,35.35,35.53,35.31,35.46,815351.0,34.0595,34.2329,34.0209,34.1654,815351.0
2022-06-07 09:30:00,34.86,35.7,34.72,35.36,492258.0,33.5873,34.3967,33.4525,34.0691,492258.0
2022-06-07 10:00:00,35.36,35.41,34.94,35.41,367070.0,34.0691,34.1173,33.6644,34.1173,367070.0
2022-06-07 10:30:00,35.4,35.78,35.39,35.54,228171.0,34.1076,34.4738,34.098,34.2425,228171.0
2022-06-07 11:00:00,35.54,35.7,35.46,35.53,144452.0,34.2425,34.3967,34.1654,34.2329,144452.0
2022-06-07 11:30:00,35.53,35.64,35.35,35.64,160493.0,34.2329,34.3389,34.0595,34.3389,160493.0
2022-06-07 12:00:00,35.64,35.73,35.4,35.47,173069.0,34.3389,34.4256,34.1076,34.1751,173069.0
2022-06-07 12:30:00,35.47,35.63,35.4,35.59,113993.0,34.1751,34.3292,34.1076,34.2907,113993.0
2022-06-07 13:00:00,35.59,35.72,35.56,35.6,114875.0,34.2907,34.4159,34.2618,34.3003,114875.0
2022-06-07 13:30:00,35.6,35.62,35.5,35.51,83786.0,34.3003,34.3196,34.204,34.2136,83786.0
2022-06-07 14:00:00,35.51,35.57,35.4,35.47,82146.0,34.2136,34.2714,34.1076,34.1751,82146.0
2022-06-07 14:30:00,35.47,35.5,35.22,35.29,192291.0,34.1751,34.204,33.9342,34.0016,192291.0
2022-06-07 15:00:00,35.29,35.65,35.27,35.65,289093.0,34.0016,34.3485,33.9824,34.3485,289093.0
2022-06-07 15:30:00,35.64,35.89,35.62,35.82,555587.0,34.3389,34.5797,34.3196,34.5123,555587.0
2022-06-08 09:30:00,35.75,36.92,35.57,36.69,871312.0,34.4449,35.5721,34.2714,35.3505,871312.0
2022-06-08 10:00:00,36.68,36.92,36.45,36.46,367582.0,35.3409,35.5721,35.1193,35.1289,367582.0
2022-06-08 10:30:00,36.45,36.54,36.08,36.1,327218.0,35.1193,35.206,34.7628,34.7821,327218.0
2022-06-08 11:00:00,36.14,36.45,36.07,36.29,289652.0,34.8206,35.1193,34.7532,34.9651,289652.0
2022-06-08 11:30:00,36.29,36.35,36.16,36.16,134528.0,34.9651,35.0229,34.8399,34.8399,134528.0
2022-06-08 12:00:00,36.15,36.53,36.1,36.45,387910.0,34.8302,35.1964,34.7821,35.1193,387910.0
2022-06-08 12:30:00,36.45,36.72,36.2,36.71,447993.0,35.1193,35.3794,34.8784,35.3698,447993.0
2022-06-08 13:00:00,36.72,36.97,36.61,36.81,393765.0,35.3794,35.6203,35.2735,35.4662,393765.0
2022-06-08 13:30:00,36.8,36.84,36.59,36.75,300943.0,35.4565,35.4951,35.2542,35.4083,300943.0
2022-06-08 14:00:00,36.74,37.04,36.73,36.99,395790.0,35.3987,35.6878,35.3891,35.6396,395790.0
2022-06-08 14:30:00,36.98,37.42,36.93,37.27,665399.0,35.6299,36.0539,35.5818,35.9094,665399.0
2022-06-08 15:00:00,37.26,37.61,37.12,37.51,663779.0,35.8997,36.2369,35.7648,36.1406,663779.0
2022-06-08 15:30:00,37.51,37.59,37.36,37.41,1427417.0,36.1406,36.2177,35.9961,36.0442,1427417.0
2022-06-09 09:30:00,36.66,36.68,35.53,35.62,738765.0,35.3216,35.3409,34.2329,34.3196,738765.0
2022-06-09 10:00:00,35.64,36.07,35.57,35.88,501942.0,34.3389,34.7532,34.2714,34.5701,501942.0
2022-06-09 10:30:00,35.9,35.98,35.26,35.31,400259.0,34.5894,34.6665,33.9727,34.0209,400259.0
2022-06-09 11:00:00,35.29,35.5,35.18,35.38,347409.0,34.0016,34.204,33.8957,34.0884,347409.0
2022-06-09 11:30:00,35.36,35.69,35.28,35.48,258367.0,34.0691,34.387,33.992,34.1847,258367.0
2022-06-09 12:00:00,35.47,35.53,35.24,35.43,202233.0,34.1751,34.2329,33.9535,34.1365,202233.0
2022-06-09 12:30:00,35.42,35.49,35.26,35.4,165802.0,34.1269,34.1943,33.9727,34.1076,165802.0
2022-06-09 13:00:00,35.4,35.54,35.34,35.39,192312.0,34.1076,34.2425,34.0498,34.098,192312.0
2022-06-09 13:30:00,35.4,35.58,35.28,35.56,175554.0,34.1076,34.2811,33.992,34.2618,175554.0
2022-06-09 14:00:00,35.56,35.68,35.51,35.66,219767.0,34.2618,34.3774,34.2136,34.3581,219767.0
2022-06-09 14:30:00,35.66,35.77,35.55,35.56,222505.0,34.3581,34.4641,34.2522,34.2618,222505.0
2022-06-09 15:00:00,35.56,35.66,35.42,35.43,273867.0,34.2618,34.3581,34.1269,34.1365,273867.0
2022-06-09 15:30:00,35.42,35.45,35.26,35.28,862038.0,34.1269,34.1558,33.9727,33.992,862038.0
2022-06-10 09:30:00,34.44,35.03,34.22,34.3,569370.0,33.1827,33.7511,32.9707,33.0478,569370.0
2022-06-10 10:00:00,34.34,34.35,33.5,33.51,596224.0,33.0863,33.096,32.277,32.2866,596224.0
2022-06-10 10:30:00,33.48,33.91,33.4,33.63,640637.0,32.2577,32.672,32.1806,32.4022,640637.0
2022-06-10 11:00:00,33.62,33.7,33.31,33.45,386967.0,32.3926,32.4697,32.0939,32.2288,386967.0
2022-06-10 11:30:00,33.46,33.85,33.45,33.77,365087.0,32.2385,32.6142,32.2288,32.5371,365087.0
2022-06-10 12:00:00,33.79,33.93,33.61,33.7,340966.0,32.5564,32.6913,32.383,32.4697,340966.0
2022-06-10 12:30:00,33.71,33.77,33.58,33.68,297549.0,32.4793,32.5371,32.3541,32.4504,297549.0
2022-06-10 13:00:00,33.68,33.75,33.59,33.75,206308.0,32.4504,32.5179,32.3637,32.5179,206308.0
2022-06-10 13:30:00,33.75,33.8,33.61,33.67,279423.0,32.5179,32.566,32.383,32.4408,279423.0
2022-06-10 14:00:00,33.67,33.96,33.57,33.74,256150.0,32.4408,32.7202,32.3444,32.5082,256150.0
2022-06-10 14:30:00,33.74,33.8,33.65,33.77,331839.0,32.5082,32.566,32.4215,32.5371,331839.0
2022-06-10 15:00:00,33.77,33.95,33.58,33.89,440915.0,32.5371,32.7106,32.3541,32.6528,440915.0
2022-06-10 15:30:00,33.89,33.89,33.49,33.49,1110021.0,32.6528,32.6528,32.2674,32.2674,1110021.0
2022-06-13 09:30:00,31.83,32.32,31.27,31.28,1253805.0,30.668,31.1401,30.1284,30.138,1253805.0
2022-06-13 10:00:00,31.27,31.59,31.11,31.19,1011312.0,30.1284,30.4367,29.9742,30.0513,1011312.0
2022-06-13 10:30:00,31.18,31.2,30.81,30.99,1062748.0,30.0417,30.061,29.6852,29.8586,1062748.0
2022-06-13 11:00:00,30.98,31.24,30.83,31.02,553084.0,29.849,30.0995,29.7045,29.8875,553084.0
2022-06-13 11:30:00,31.02,31.2,30.93,31.0,375610.0,29.8875,30.061,29.8008,29.8683,375610.0
2022-06-13 12:00:00,31.0,31.11,30.89,30.93,551222.0,29.8683,29.9742,29.7623,29.8008,551222.0
2022-06-13 12:30:00,30.92,31.39,30.73,30.76,472532.0,29.7912,30.244,29.6081,29.637,472532.0
2022-06-13 13:00:00,30.75,30.75,30.48,30.54,545374.0,29.6274,29.6274,29.3672,29.4251,545374.0
2022-06-13 13:30:00,30.53,30.81,30.41,30.77,510144.0,29.4154,29.6852,29.2998,29.6467,510144.0
2022-06-13 14:00:00,30.77,30.77,30.55,30.58,373789.0,29.6467,29.6467,29.4347,29.4636,373789.0
2022-06-13 14:30:00,30.57,30.75,30.46,30.49,536910.0,29.454,29.6274,29.348,29.3769,536910.0
2022-06-13 15:00:00,30.49,30.59,30.23,30.25,476866.0,29.3769,29.4732,29.1264,29.1456,476866.0
2022-06-13 15:30:00,30.25,30.61,30.14,30.6,1567660.0,29.1456,29.4925,29.0397,29.4829,1567660.0
2022-06-14 09:30:00,30.77,31.7,30.77,31.7,965135.0,29.6467,30.5427,29.6467,30.5427,965135.0
2022-06-14 10:00:00,31.69,31.91,31.49,31.62,797838.0,30.5331,30.745,30.3404,30.4656,797838.0
2022-06-14 10:30:00,31.61,32.13,31.49,32.11,387910.0,30.456,30.957,30.3404,30.9377,387910.0
2022-06-14 11:00:00,32.11,32.24,31.9,32.1,386519.0,30.9377,31.063,30.7354,30.9281,386519.0
2022-06-14 11:30:00,32.11,32.48,32.03,32.46,422585.0,30.9377,31.2942,30.8607,31.275,422585.0
2022-06-14 12:00:00,32.45,32.46,32.14,32.22,300262.0,31.2653,31.275,30.9666,31.0437,300262.0
2022-06-14 12:30:00,32.22,32.3,32.14,32.3,291461.0,31.0437,31.1208,30.9666,31.1208,291461.0
2022-06-14 13:00:00,32.3,32.6,32.29,32.43,326755.0,31.1208,31.4099,31.1112,31.2461,326755.0
2022-06-14 13:30:00,32.42,32.42,32.08,32.12,363705.0,31.2364,31.2364,30.9088,30.9474,363705.0
2022-06-14 14:00:00,32.12,32.25,31.99,32.05,364811.0,30.9474,31.0726,30.8221,30.8799,364811.0
2022-06-14 14:30:00,32.05,32.13,31.94,31.94,334619.0,30.8799,30.957,30.7739,30.7739,334619.0
2022-06-14 15:00:00,31.95,31.97,31.75,31.96,621797.0,30.7836,30.8029,30.5909,30.7932,621797.0
2022-06-14 15:30:00,31.96,32.31,31.95,32.27,1236240.0,30.7932,31.1304,30.7836,31.0919,1236240.0
2022-06-15 09:30:00,32.55,32.97,32.36,32.76,575648.0,31.3617,31.7663,31.1786,31.564,575648.0
2022-06-15 10:00:00,32.77,33.07,32.74,33.0,241407.0,31.5736,31.8627,31.5447,31.7952,241407.0
2022-06-15 10:30:00,33.01,33.11,32.79,33.07,233200.0,31.8049,31.9012,31.5929,31.8627,233200.0
2022-06-15 11:00:00,33.07,33.15,32.68,32.72,234548.0,31.8627,31.9398,31.4869,31.5255,234548.0
2022-06-15 11:30:00,32.7,32.78,32.61,32.77,274521.0,31.5062,31.5833,31.4195,31.5736,274521.0
2022-06-15 12:00:00,32.77,33.25,32.77,33.21,275507.0,31.5736,32.0361,31.5736,31.9976,275507.0
2022-06-15 12:30:00,33.21,33.26,32.87,32.89,194840.0,31.9976,32.0458,31.67,31.6893,194840.0
2022-06-15 13:00:00,32.89,33.08,32.89,33.05,143402.0,31.6893,31.8723,31.6893,31.8434,143402.0
2022-06-15 13:30:00,33.05,33.05,32.74,32.99,121456.0,31.8434,31.8434,31.5447,31.7856,121456.0
2022-06-15 14:00:00,32.96,33.22,32.36,32.4,433991.0,31.7567,32.0072,31.1786,31.2172,433991.0
2022-06-15 14:30:00,32.39,33.34,32.07,32.66,737868.0,31.2075,32.1228,30.8992,31.4677,737868.0
2022-06-15 15:00:00,32.65,32.96,32.53,32.85,408998.0,31.458,31.7567,31.3424,31.6507,408998.0
2022-06-15 15:30:00,32.85,33.09,32.57,32.64,707366.0,31.6507,31.882,31.3809,31.4484,707366.0
2022-06-16 09:30:00,31.92,31.92,31.14,31.14,526809.0,30.7547,30.7547,30.0032,30.0032,526809.0
2022-06-16 10:00:00,31.15,31.19,30.89,31.14,373553.0,30.0128,30.0513,29.7623,30.0032,373553.0
2022-06-16 10:30:00,31.14,31.19,30.71,30.71,338871.0,30.0032,30.0513,29.5889,29.5889,338871.0
2022-06-16 11:00:00,30.72,31.11,30.57,31.06,523261.0,29.5985,29.9742,29.454,29.9261,523261.0
2022-06-16 11:30:00,31.06,31.26,30.92,31.17,291249.0,29.9261,30.1188,29.7912,30.0321,291249.0
2022-06-16 12:00:00,31.17,31.25,30.9,31.14,331168.0,30.0321,30.1091,29.7719,30.0032,331168.0
2022-06-16 12:30:00,31.13,31.33,30.99,31.15,214855.0,29.9935,30.1862,29.8586,30.0128,214855.0
2022-06-16 13:00:00,31.15,31.18,30.81,31.01,204998.0,30.0128,30.0417,29.6852,29.8779,204998.0
2022-06-16 13:30:00,31.01,31.16,30.93,30.95,370425.0,29.8779,30.0224,29.8008,29.8201,370425.0
2022-06-16 14:00:00,30.95,30.96,30.74,30.82,353085.0,29.8201,29.8297,29.6178,29.6948,353085.0
2022-06-16 14:30:00,30.82,30.92,30.7,30.81,515061.0,29.6948,29.7912,29.5792,29.6852,515061.0
2022-06-16 15:00:00,30.8,31.06,30.8,30.88,591480.0,29.6756,29.9261,29.6756,29.7526,591480.0
2022-06-16 15:30:00,30.88,30.96,30.7,30.93,1292130.0,29.7526,29.8297,29.5792,29.8008,1292130.0
2022-06-17 09:30:00,31.56,31.59,31.0,31.33,717202.0,30.4078,30.4367,29.8683,30.1862,717202.0
2022-06-17 10:00:00,31.32,31.32,30.57,30.77,324794.0,30.1766,30.1766,29.454,29.6467,324794.0
2022-06-17 10:30:00,30.78,31.0,30.6,30.98,301956.0,29.6563,29.8683,29.4829,29.849,301956.0
2022-06-17 11:00:00,30.96,31.5,30.86,31.44,323046.0,29.8297,30.35,29.7334,30.2922,323046.0
2022-06-17 11:30:00,31.47,31.71,31.43,31.59,347826.0,30.3211,30.5523,30.2826,30.4367,347826.0
2022-06-17 12:00:00,31.58,31.8,31.44,31.8,276399.0,30.4271,30.6391,30.2922,30.6391,276399.0
2022-06-17 12:30:00,31.81,31.88,31.49,31.58,381156.0,30.6487,30.7161,30.3404,30.4271,381156.0
2022-06-17 13:00:00,31.57,31.89,31.54,31.75,328567.0,30.4175,30.7258,30.3885,30.5909,328567.0
2022-06-17 13:30:00,31.76,31.87,31.69,31.8,162473.0,30.6005,30.7065,30.5331,30.6391,162473.0
2022-06-17 14:00:00,31.81,31.98,31.75,31.95,339244.0,30.6487,30.8125,30.5909,30.7836,339244.0
2022-06-17 14:30:00,31.94,32.1,31.82,31.9,296688.0,30.7739,30.9281,30.6583,30.7354,296688.0
2022-06-17 15:00:00,31.9,31.92,31.58,31.8,381874.0,30.7354,30.7547,30.4271,30.6391,381874.0
2022-06-17 15:30:00,31.81,31.85,31.54,31.66,1028572.0,30.6487,30.6872,30.3885,30.5042,1028572.0
2022-06-21 09:30:00,32.31,32.57,31.7,32.43,482592.0,31.1304,31.3809,30.5427,31.2461,482592.0
2022-06-21 10:00:00,32.43,32.55,32.12,32.2,309538.0,31.2461,31.3617,30.9474,31.0245,309538.0
2022-06-21 10:30:00,32.2,32.45,32.1,32.29,251572.0,31.0245,31.2653,30.9281,31.1112,251572.0
2022-06-21 11:00:00,32.27,32.3,32.07,32.1,233217.0,31.0919,31.1208,30.8992,30.9281,233217.0
2022-06-21 11:30:00,32.1,32.1,31.72,31.79,275615.0,30.9281,30.9281,30.562,30.6294,275615.0
2022-06-21 12:00:00,31.78,31.86,31.61,31.73,312766.0,30.6198,30.6969,30.456,30.5716,312766.0
2022-06-21 12:30:00,31.72,32.11,31.7,32.05,267769.0,30.562,30.9377,30.5427,30.8799,267769.0
2022-06-21 13:00:00,32.05,32.06,31.75,31.79,171748.0,30.8799,30.8896,30.5909,30.6294,171748.0
2022-06-21 13:30:00,31.81,31.89,31.64,31.78,160750.0,30.6487,30.7258,30.4849,30.6198,160750.0
2022-06-21 14:00:00,31.78,31.8,31.68,31.76,106718.0,30.6198,30.6391,30.5234,30.6005,106718.0
2022-06-21 14:30:00,31.76,31.92,31.76,31.81,171994.0,30.6005,30.7547,30.6005,30.6487,171994.0
2022-06-21 15:00:00,31.8,31.94,31.73,31.88,161716.0,30.6391,30.7739,30.5716,30.7161,161716.0
2022-06-21 15:30:00,31.88,31.89,31.66,31.74,613749.0,30.7161,30.7258,30.5042,30.5812,613749.0
2022-06-22 09:30:00,31.07,31.7,30.97,31.48,500885.0,29.9357,30.5427,29.8394,30.3307,500885.0
2022-06-22 10:00:00,31.5,31.57,31.11,31.57,283224.0,30.35,30.4175,29.9742,30.4175,283224.0
2022-06-22 10:30:00,31.58,31.88,31.58,31.68,186622.0,30.4271,30.7161,30.4271,30.5234,186622.0
2022-06-22 11:00:00,31.68,31.75,31.48,31.71,222295.0,30.5234,30.5909,30.3307,30.5523,222295.0
2022-06-22 11:30:00,31.72,31.83,31.48,31.5,177099.0,30.562,30.668,30.3307,30.35,177099.0
2022-06-22 12:00:00,31.5,31.71,31.44,31.7,175003.0,30.35,30.5523,30.2922,30.5427,175003.0
2022-06-22 12:30:00,31.69,31.91,31.67,31.87,236378.0,30.5331,30.745,30.5138,30.7065,236378.0
2022-06-22 13:00:00,31.87,31.93,31.75,31.87,218359.0,30.7065,30.7643,30.5909,30.7065,218359.0
2022-06-22 13:30:00,31.86,31.9,31.77,31.83,116993.0,30.6969,30.7354,30.6102,30.668,116993.0
2022-06-22 14:00:00,31.84,32.08,31.81,31.82,303807.0,30.6776,30.9088,30.6487,30.6583,303807.0
2022-06-22 14:30:00,31.82,31.86,31.66,31.75,197144.0,30.6583,30.6969,30.5042,30.5909,197144.0
2022-06-22 15:00:00,31.74,31.76,31.51,31.55,370702.0,30.5812,30.6005,30.3596,30.3982,370702.0
2022-06-22 15:30:00,31.54,31.68,31.47,31.58,567546.0,30.3885,30.5234,30.3211,30.4271,567546.0
2022-06-23 09:30:00,31.95,32.1,31.15,31.55,382443.0,30.7836,30.9281,30.0128,30.3982,382443.0
2022-06-23 10:00:00,31.52,31.52,30.72,30.86,406922.0,30.3693,30.3693,29.5985,29.7334,406922.0
2022-06-23 10:30:00,30.86,31.08,30.71,30.92,412435.0,29.7334,29.9453,29.5889,29.7912,412435.0
2022-06-23 11:00:00,30.92,31.2,30.84,31.14,340406.0,29.7912,30.061,29.7141,30.0032,340406.0
2022-06-23 11:30:00,31.15,31.21,30.88,30.96,354754.0,30.0128,30.0706,29.7526,29.8297,354754.0
2022-06-23 12:00:00,30.95,30.96,30.76,30.83,298475.0,29.8201,29.8297,29.637,29.7045,298475.0
2022-06-23 12:30:00,30.83,30.88,30.54,30.57,338853.0,29.7045,29.7526,29.4251,29.454,338853.0
2022-06-23 13:00:00,30.56,30.65,30.46,30.57,238988.0,29.4443,29.531,29.348,29.454,238988.0
2022-06-23 13:30:00,30.57,30.8,30.56,30.78,342920.0,29.454,29.6756,29.4443,29.6563,342920.0
2022-06-23 14:00:00,30.79,31.01,30.69,30.97,365828.0,29.6659,29.8779,29.5696,29.8394,365828.0
2022-06-23 14:30:00,30.96,31.28,30.96,31.26,362803.0,29.8297,30.138,29.8297,30.1188,362803.0
2022-06-23 15:00:00,31.27,31.5,31.24,31.49,319757.0,30.1284,30.35,30.0995,30.3404,319757.0
2022-06-23 15:30:00,31.49,31.66,31.46,31.61,1072409.0,30.3404,30.5042,30.3115,30.456,1072409.0
2022-06-24 09:30:00,32.21,33.5,32.09,33.29,1052829.0,31.0341,32.277,30.9185,32.0747,1052829.0
2022-06-24 10:00:00,33.3,33.44,32.97,33.16,648563.0,32.0843,32.2192,31.7663,31.9494,648563.0
2022-06-24 10:30:00,33.17,33.29,32.95,33.05,428817.0,31.959,32.0747,31.7471,31.8434,428817.0
2022-06-24 11:00:00,33.04,33.15,32.85,33.06,268074.0,31.8338,31.9398,31.6507,31.8531,268074.0
2022-06-24 11:30:00,33.06,33.15,32.95,33.14,250039.0,31.8531,31.9398,31.7471,31.9301,250039.0
2022-06-24 12:00:00,33.13,33.29,33.05,33.26,424367.0,31.9205,32.0747,31.8434,32.0458,424367.0
2022-06-24 12:30:00,33.27,33.48,33.22,33.26,481094.0,32.0554,32.2577,32.0072,32.0458,481094.0
2022-06-24 13:00:00,33.27,33.39,33.21,33.31,216044.0,32.0554,32.171,31.9976,32.0939,216044.0
2022-06-24 13:30:00,33.3,33.33,33.1,33.3,342691.0,32.0843,32.1132,31.8916,32.0843,342691.0
2022-06-24 14:00:00,33.3,33.52,33.3,33.43,406348.0,32.0843,32.2963,32.0843,32.2095,406348.0
2022-06-24 14:30:00,33.43,33.52,33.37,33.5,340831.0,32.2095,32.2963,32.1517,32.277,340831.0
2022-06-24 15:00:00,33.51,33.55,33.45,33.51,458509.0,32.2866,32.3252,32.2288,32.2866,458509.0
2022-06-24 15:30:00,33.51,33.52,33.25,33.45,1478521.0,32.2866,32.2963,32.0361,32.2288,1478521.0
2022-06-27 09:30:00,33.56,33.91,33.05,33.42,632876.0,32.3348,32.672,31.8434,32.1999,632876.0
2022-06-27 10:00:00,33.42,33.62,32.8,32.8,334956.0,32.1999,32.3926,31.6025,31.6025,334956.0
2022-06-27 10:30:00,32.81,33.39,32.8,33.37,233033.0,31.6122,32.171,31.6025,32.1517,233033.0
2022-06-27 11:00:00,33.39,33.5,33.2,33.48,330004.0,32.171,32.277,31.9879,32.2577,330004.0
2022-06-27 11:30:00,33.48,33.48,33.03,33.12,210238.0,32.2577,32.2577,31.8242,31.9109,210238.0
2022-06-27 12:00:00,33.15,33.15,32.84,32.86,197138.0,31.9398,31.9398,31.6411,31.6604,197138.0
2022-06-27 12:30:00,32.86,33.01,32.78,32.97,252327.0,31.6604,31.8049,31.5833,31.7663,252327.0
2022-06-27 13:00:00,32.98,33.0,32.76,32.89,177477.0,31.776,31.7952,31.564,31.6893,177477.0
2022-06-27 13:30:00,32.89,32.95,32.79,32.95,185024.0,31.6893,31.7471,31.5929,31.7471,185024.0
2022-06-27 14:00:00,32.94,33.14,32.89,33.05,143918.0,31.7374,31.9301,31.6893,31.8434,143918.0
2022-06-27 14:30:00,33.04,33.19,33.01,33.16,186829.0,31.8338,31.9783,31.8049,31.9494,186829.0
2022-06-27 15:00:00,33.16,33.22,32.98,33.04,225209.0,31.9494,32.0072,31.776,31.8338,225209.0
2022-06-27 15:30:00,33.03,33.25,32.94,33.18,726432.0,31.8242,32.0361,31.7374,31.9687,726432.0
2022-06-28 09:30:00,35.78,36.31,35.08,35.42,2858375.0,34.4738,34.9844,33.7993,34.1269,2858375.0
2022-06-28 10:00:00,35.4,35.89,35.14,35.79,1347924.0,34.1076,34.5797,33.8571,34.4834,1347924.0
2022-06-28 10:30:00,35.78,36.06,35.55,35.92,1271526.0,34.4738,34.7435,34.2522,34.6086,1271526.0
2022-06-28 11:00:00,35.92,36.01,35.11,35.16,656028.0,34.6086,34.6954,33.8282,33.8764,656028.0
2022-06-28 11:30:00,35.16,35.26,34.92,34.98,573279.0,33.8764,33.9727,33.6452,33.703,573279.0
2022-06-28 12:00:00,34.98,35.21,34.92,35.2,343330.0,33.703,33.9246,33.6452,33.9149,343330.0
2022-06-28 12:30:00,35.2,35.63,35.11,35.27,533243.0,33.9149,34.3292,33.8282,33.9824,533243.0
2022-06-28 13:00:00,35.27,35.28,35.04,35.24,576016.0,33.9824,33.992,33.7608,33.9535,576016.0
2022-06-28 13:30:00,35.24,35.28,34.81,34.82,288764.0,33.9535,33.992,33.5392,33.5488,288764.0
2022-06-28 14:00:00,34.81,34.96,34.68,34.77,259793.0,33.5392,33.6837,33.4139,33.5006,259793.0
2022-06-28 14:30:00,34.77,34.88,34.62,34.63,288121.0,33.5006,33.6066,33.3561,33.3657,288121.0
2022-06-28 15:00:00,34.63,34.74,34.47,34.66,428284.0,33.3657,33.4717,33.2116,33.3946,428284.0
2022-06-28 15:30:00,34.66,34.74,34.49,34.52,987392.0,33.3946,33.4717,33.2309,33.2598,987392.0
2022-06-29 09:30:00,34.15,34.37,33.37,33.97,841876.0,32.9033,33.1152,32.1517,32.7298,841876.0
2022-06-29 10:00:00,33.95,34.19,33.67,33.86,883962.0,32.7106,32.9418,32.4408,32.6239,883962.0
2022-06-29 10:30:00,33.86,34.07,33.63,33.7,546595.0,32.6239,32.8262,32.4022,32.4697,546595.0
2022-06-29 11:00:00,33.69,33.69,33.36,33.53,261602.0,32.4601,32.4601,32.1421,32.3059,261602.0
2022-06-29 11:30:00,33.52,33.81,33.43,33.72,399495.0,32.2963,32.5757,32.2095,32.489,399495.0
2022-06-29 12:00:00,33.71,33.73,33.36,33.37,193761.0,32.4793,32.4986,32.1421,32.1517,193761.0
2022-06-29 12:30:00,33.38,33.51,33.21,33.29,333376.0,32.1614,32.2866,31.9976,32.0747,333376.0
2022-06-29 13:00:00,33.28,33.41,33.14,33.24,349744.0,32.065,32.1903,31.9301,32.0265,349744.0
2022-06-29 13:30:00,33.24,33.36,33.17,33.34,284952.0,32.0265,32.1421,31.959,32.1228,284952.0
2022-06-29 14:00:00,33.33,33.58,33.32,33.42,301343.0,32.1132,32.3541,32.1036,32.1999,301343.0
2022-06-29 14:30:00,33.41,33.42,33.29,33.39,202884.0,32.1903,32.1999,32.0747,32.171,202884.0
2022-06-29 15:00:00,33.39,33.62,33.33,33.61,363270.0,32.171,32.3926,32.1132,32.383,363270.0
2022-06-29 15:30:00,33.6,33.65,33.47,33.61,724352.0,32.3733,32.4215,32.2481,32.383,724352.0
2022-06-30 09:30:00,32.97,32.97,32.02,32.21,834011.0,31.7663,31.7663,30.851,31.0341,834011.0
2022-06-30 10:00:00,32.22,32.62,31.97,32.49,583118.0,31.0437,31.4291,30.8029,31.3039,583118.0
2022-06-30 10:30:00,32.49,32.66,32.27,32.58,585746.0,31.3039,31.4677,31.0919,31.3906,585746.0
2022-06-30 11:00:00,32.56,33.25,32.54,33.14,483660.0,31.3713,32.0361,31.352,31.9301,483660.0
2022-06-30 11:30:00,33.15,33.71,33.08,33.7,1094982.0,31.9398,32.4793,31.8723,32.4697,1094982.0
2022-06-30 12:00:00,33.69,34.03,33.48,34.03,336947.0,32.4601,32.7876,32.2577,32.7876,336947.0
2022-06-30 12:30:00,34.05,34.26,33.82,34.22,1061370.0,32.8069,33.0092,32.5853,32.9707,1061370.0
2022-06-30 13:00:00,34.23,34.43,33.96,34.06,957113.0,32.9803,33.173,32.7202,32.8165,957113.0
2022-06-30 13:30:00,34.05,34.18,33.94,33.99,261265.0,32.8069,32.9322,32.7009,32.7491,261265.0
2022-06-30 14:00:00,34.0,34.05,33.75,33.86,329954.0,32.7587,32.8069,32.5179,32.6239,329954.0
2022-06-30 14:30:00,33.86,33.87,33.62,33.66,396501.0,32.6239,32.6335,32.3926,32.4312,396501.0
2022-06-30 15:00:00,33.66,33.79,33.6,33.69,500875.0,32.4312,32.5564,32.3733,32.4601,500875.0
2022-06-30 15:30:00,33.68,33.78,33.41,33.61,875048.0,32.4504,32.5468,32.1903,32.383,875048.0
2022-07-01 09:30:00,33.75,34.5,33.66,34.38,485889.0,32.5179,33.2405,32.4312,33.1249,485889.0
2022-07-01 10:00:00,34.37,34.45,33.91,33.92,304523.0,33.1152,33.1923,32.672,32.6817,304523.0
2022-07-01 10:30:00,33.91,33.93,33.53,33.81,254708.0,32.672,32.6913,32.3059,32.5757,254708.0
2022-07-01 11:00:00,33.79,34.16,33.77,33.94,383769.0,32.5564,32.9129,32.5371,32.7009,383769.0
2022-07-01 11:30:00,33.94,34.08,33.91,34.0,194497.0,32.7009,32.8358,32.672,32.7587,194497.0
2022-07-01 12:00:00,34.01,34.34,33.99,34.25,205917.0,32.7684,33.0863,32.7491,32.9996,205917.0
2022-07-01 12:30:00,34.26,34.37,34.13,34.26,221291.0,33.0092,33.1152,32.884,33.0092,221291.0
2022-07-01 13:00:00,34.25,34.76,34.24,34.76,175255.0,32.9996,33.491,32.99,33.491,175255.0
2022-07-01 13:30:00,34.77,34.85,34.66,34.85,251242.0,33.5006,33.5777,33.3946,33.5777,251242.0
2022-07-01 14:00:00,34.84,35.11,34.78,35.02,390008.0,33.5681,33.8282,33.5103,33.7415,390008.0
2022-07-01 14:30:00,35.02,35.14,34.95,35.04,319849.0,33.7415,33.8571,33.6741,33.7608,319849.0
2022-07-01 15:00:00,35.04,35.1,34.94,35.08,295269.0,33.7608,33.8186,33.6644,33.7993,295269.0
2022-07-01 15:30:00,35.08,35.38,35.07,35.3,1183231.0,33.7993,34.0884,33.7897,34.0113,1183231.0
2022-07-05 09:30:00,34.25,34.47,33.89,34.19,904865.0,32.9996,33.2116,32.6528,32.9418,904865.0
2022-07-05 10:00:00,34.2,34.47,33.98,34.27,363616.0,32.9514,33.2116,32.7395,33.0189,363616.0
2022-07-05 10:30:00,34.28,34.76,34.18,34.29,254600.0,33.0285,33.491,32.9322,33.0382,254600.0
2022-07-05 11:00:00,34.29,34.37,34.1,34.1,361810.0,33.0382,33.1152,32.8551,32.8551,361810.0
2022-07-05 11:30:00,34.09,34.47,34.04,34.39,482313.0,32.8455,33.2116,32.7973,33.1345,482313.0
2022-07-05 12:00:00,34.4,34.62,34.3,34.54,308595.0,33.1441,33.3561,33.0478,33.279,308595.0
2022-07-05 12:30:00,34.54,34.56,34.19,34.35,273401.0,33.279,33.2983,32.9418,33.096,273401.0
2022-07-05 13:00:00,34.33,34.55,34.3,34.53,235683.0,33.0767,33.2887,33.0478,33.2694,235683.0
2022-07-05 13:30:00,34.54,34.7,34.48,34.55,201910.0,33.279,33.4332,33.2212,33.2887,201910.0
2022-07-05 14:00:00,34.55,34.63,34.36,34.45,256677.0,33.2887,33.3657,33.1056,33.1923,256677.0
2022-07-05 14:30:00,34.46,34.62,34.42,34.46,158223.0,33.2019,33.3561,33.1634,33.2019,158223.0
2022-07-05 15:00:00,34.46,34.65,34.38,34.64,276519.0,33.2019,33.385,33.1249,33.3754,276519.0
2022-07-05 15:30:00,34.64,34.82,34.61,34.78,717521.0,33.3754,33.5488,33.3465,33.5103,717521.0
2022-07-06 09:30:00,34.49,35.03,34.32,34.8,527811.0,33.2309,33.7511,33.0671,33.5295,527811.0
2022-07-06 10:00:00,34.76,35.07,34.6,34.84,611631.0,33.491,33.7897,33.3368,33.5681,611631.0
2022-07-06 10:30:00,34.85,35.0,34.67,34.76,313216.0,33.5777,33.7222,33.4043,33.491,313216.0
2022-07-06 11:00:00,34.76,34.76,34.4,34.54,554511.0,33.491,33.491,33.1441,33.279,554511.0
2022-07-06 11:30:00,34.53,34.65,34.42,34.6,355025.0,33.2694,33.385,33.1634,33.3368,355025.0
2022-07-06 12:00:00,34.6,34.68,34.47,34.54,196173.0,33.3368,33.4139,33.2116,33.279,196173.0
2022-07-06 12:30:00,34.54,34.59,34.46,34.56,207235.0,33.279,33.3272,33.2019,33.2983,207235.0
2022-07-06 13:00:00,34.56,34.64,34.49,34.54,172138.0,33.2983,33.3754,33.2309,33.279,172138.0
2022-07-06 13:30:00,34.54,34.63,34.53,34.59,132722.0,33.279,33.3657,33.2694,33.3272,132722.0
2022-07-06 14:00:00,34.59,34.79,34.44,34.76,584339.0,33.3272,33.5199,33.1827,33.491,584339.0
2022-07-06 14:30:00,34.78,34.98,34.62,34.73,623619.0,33.5103,33.703,33.3561,33.4621,623619.0
2022-07-06 15:00:00,34.74,34.95,34.61,34.9,470714.0,33.4717,33.6741,33.3465,33.6259,470714.0
2022-07-06 15:30:00,34.9,34.97,34.63,34.7,758559.0,33.6259,33.6933,33.3657,33.4332,758559.0
2022-07-07 09:30:00,35.1,35.97,35.0,35.59,616991.0,33.8186,34.6568,33.7222,34.2907,616991.0
2022-07-07 10:00:00,35.58,35.68,34.98,35.14,737890.0,34.2811,34.3774,33.703,33.8571,737890.0
2022-07-07 10:30:00,35.14,35.41,35.04,35.22,281493.0,33.8571,34.1173,33.7608,33.9342,281493.0
2022-07-07 11:00:00,35.24,35.25,34.86,34.96,174929.0,33.9535,33.9631,33.5873,33.6837,174929.0
2022-07-07 11:30:00,34.95,35.01,34.73,34.89,539651.0,33.6741,33.7319,33.4621,33.6162,539651.0
2022-07-07 12:00:00,34.87,34.88,34.7,34.85,352076.0,33.597,33.6066,33.4332,33.5777,352076.0
2022-07-07 12:30:00,34.86,34.94,34.7,34.8,262376.0,33.5873,33.6644,33.4332,33.5295,262376.0
2022-07-07 13:00:00,34.8,34.87,34.75,34.82,204952.0,33.5295,33.597,33.4814,33.5488,204952.0
2022-07-07 13:30:00,34.82,35.09,34.81,35.08,208025.0,33.5488,33.8089,33.5392,33.7993,208025.0
2022-07-07 14:00:00,35.07,35.27,35.06,35.2,210787.0,33.7897,33.9824,33.78,33.9149,210787.0
2022-07-07 14:30:00,35.19,35.23,35.06,35.15,164860.0,33.9053,33.9438,33.78,33.8668,164860.0
2022-07-07 15:00:00,35.15,35.34,35.13,35.22,311303.0,33.8668,34.0498,33.8475,33.9342,311303.0
2022-07-07 15:30:00,35.21,35.35,35.17,35.33,861545.0,33.9246,34.0595,33.886,34.0402,861545.0
2022-07-08 09:30:00,35.2,35.25,34.52,34.74,453795.0,33.9149,33.9631,33.2598,33.4717,453795.0
2022-07-08 10:00:00,34.76,35.0,34.61,34.88,356944.0,33.491,33.7222,33.3465,33.6066,356944.0
2022-07-08 10:30:00,34.9,35.14,34.85,34.9,246380.0,33.6259,33.8571,33.5777,33.6259,246380.0
2022-07-08 11:00:00,34.91,34.95,34.74,34.89,186883.0,33.6355,33.6741,33.4717,33.6162,186883.0
2022-07-08 11:30:00,34.89,34.91,34.59,34.76,196065.0,33.6162,33.6355,33.3272,33.491,196065.0
2022-07-08 12:00:00,34.76,34.78,34.47,34.48,202255.0,33.491,33.5103,33.2116,33.2212,202255.0
2022-07-08 12:30:00,34.48,34.55,34.25,34.39,355470.0,33.2212,33.2887,32.9996,33.1345,355470.0
2022-07-08 13:00:00,34.38,34.46,34.2,34.46,358936.0,33.1249,33.2019,32.9514,33.2019,358936.0
2022-07-08 13:30:00,34.45,34.5,34.33,34.35,260797.0,33.1923,33.2405,33.0767,33.096,260797.0
2022-07-08 14:00:00,34.36,34.52,34.35,34.5,179920.0,33.1056,33.2598,33.096,33.2405,179920.0
2022-07-08 14:30:00,34.51,34.56,34.43,34.45,261729.0,33.2501,33.2983,33.173,33.1923,261729.0
2022-07-08 15:00:00,34.46,34.51,34.39,34.45,276472.0,33.2019,33.2501,33.1345,33.1923,276472.0
2022-07-08 15:30:00,34.46,34.53,34.34,34.38,1074874.0,33.2019,33.2694,33.0863,33.1249,1074874.0
2022-07-11 09:30:00,32.81,33.07,31.15,31.47,3517860.0,31.6122,31.8627,30.0128,30.3211,3517860.0
2022-07-11 10:00:00,31.46,31.66,31.19,31.2,1408810.0,30.3115,30.5042,30.0513,30.061,1408810.0
2022-07-11 10:30:00,31.19,31.37,31.1,31.19,1434172.0,30.0513,30.2248,29.9646,30.0513,1434172.0
2022-07-11 11:00:00,31.18,31.29,30.93,31.19,886749.0,30.0417,30.1477,29.8008,30.0513,886749.0
2022-07-11 11:30:00,31.18,31.28,31.04,31.05,852808.0,30.0417,30.138,29.9068,29.9164,852808.0
2022-07-11 12:00:00,31.05,31.59,31.05,31.51,837297.0,29.9164,30.4367,29.9164,30.3596,837297.0
2022-07-11 12:30:00,31.51,31.85,31.49,31.79,802668.0,30.3596,30.6872,30.3404,30.6294,802668.0
2022-07-11 13:00:00,31.79,31.85,31.68,31.77,533587.0,30.6294,30.6872,30.5234,30.6102,533587.0
2022-07-11 13:30:00,31.78,31.93,31.72,31.92,454914.0,30.6198,30.7643,30.562,30.7547,454914.0
2022-07-11 14:00:00,31.92,32.12,31.91,32.11,459735.0,30.7547,30.9474,30.745,30.9377,459735.0
2022-07-11 14:30:00,32.11,32.22,32.09,32.21,399151.0,30.9377,31.0437,30.9185,31.0341,399151.0
2022-07-11 15:00:00,32.2,32.24,32.12,32.2,567657.0,31.0245,31.063,30.9474,31.0245,567657.0
2022-07-11 15:30:00,32.2,32.22,31.96,32.2,1712295.0,31.0245,31.0437,30.7932,31.0245,1712295.0
2022-07-12 09:30:00,32.04,32.5,31.92,32.13,586100.0,30.8703,31.3135,30.7547,30.957,586100.0
2022-07-12 10:00:00,32.13,32.54,32.0,32.26,570121.0,30.957,31.352,30.8318,31.0823,570121.0
2022-07-12 10:30:00,32.24,32.76,32.24,32.71,408318.0,31.063,31.564,31.063,31.5158,408318.0
2022-07-12 11:00:00,32.71,32.88,32.55,32.64,302566.0,31.5158,31.6796,31.3617,31.4484,302566.0
2022-07-12 11:30:00,32.65,32.75,32.52,32.65,134773.0,31.458,31.5544,31.3328,31.458,134773.0
2022-07-12 12:00:00,32.65,32.82,32.47,32.81,309469.0,31.458,31.6218,31.2846,31.6122,309469.0
2022-07-12 12:30:00,32.83,32.95,32.72,32.93,172285.0,31.6315,31.7471,31.5255,31.7278,172285.0
2022-07-12 13:00:00,32.93,33.01,32.84,32.91,170066.0,31.7278,31.8049,31.6411,31.7085,170066.0
2022-07-12 13:30:00,32.91,32.95,32.75,32.91,116922.0,31.7085,31.7471,31.5544,31.7085,116922.0
2022-07-12 14:00:00,32.91,33.14,32.91,33.14,196145.0,31.7085,31.9301,31.7085,31.9301,196145.0
2022-07-12 14:30:00,33.15,33.22,32.98,33.02,226572.0,31.9398,32.0072,31.776,31.8145,226572.0
2022-07-12 15:00:00,33.02,33.02,32.79,32.87,346118.0,31.8145,31.8145,31.5929,31.67,346118.0
2022-07-12 15:30:00,32.86,33.25,32.85,33.25,934301.0,31.6604,32.0361,31.6507,32.0361,934301.0
2022-07-13 09:30:00,32.86,33.53,32.52,33.14,552157.0,31.6604,32.3059,31.3328,31.9301,552157.0
2022-07-13 10:00:00,33.12,33.24,32.72,32.99,364070.0,31.9109,32.0265,31.5255,31.7856,364070.0
2022-07-13 10:30:00,32.98,33.55,32.97,33.46,357810.0,31.776,32.3252,31.7663,32.2385,357810.0
2022-07-13 11:00:00,33.47,33.63,33.37,33.4,170880.0,32.2481,32.4022,32.1517,32.1806,170880.0
2022-07-13 11:30:00,33.41,33.46,33.26,33.29,232745.0,32.1903,32.2385,32.0458,32.0747,232745.0
2022-07-13 12:00:00,33.28,33.33,32.94,33.14,287043.0,32.065,32.1132,31.7374,31.9301,287043.0
2022-07-13 12:30:00,33.13,33.2,33.05,33.2,102672.0,31.9205,31.9879,31.8434,31.9879,102672.0
2022-07-13 13:00:00,33.19,33.29,33.07,33.13,108778.0,31.9783,32.0747,31.8627,31.9205,108778.0
2022-07-13 13:30:00,33.12,33.2,33.03,33.15,89576.0,31.9109,31.9879,31.8242,31.9398,89576.0
2022-07-13 14:00:00,33.14,33.24,32.96,33.24,155384.0,31.9301,32.0265,31.7567,32.0265,155384.0
2022-07-13 14:30:00,33.24,33.52,33.23,33.52,191456.0,32.0265,32.2963,32.0169,32.2963,191456.0
2022-07-13 15:00:00,33.52,33.54,33.35,33.35,189596.0,32.2963,32.3155,32.1325,32.1325,189596.0
2022-07-13 15:30:00,33.35,33.38,33.13,33.23,623412.0,32.1325,32.1614,31.9205,32.0169,623412.0
2022-07-14 09:30:00,32.69,33.66,32.57,33.48,633943.0,31.4966,32.4312,31.3809,32.2577,633943.0
2022-07-14 10:00:00,33.48,33.52,33.15,33.45,367935.0,32.2577,32.2963,31.9398,32.2288,367935.0
2022-07-14 10:30:00,33.43,33.59,33.19,33.4,343089.0,32.2095,32.3637,31.9783,32.1806,343089.0
2022-07-14 11:00:00,33.41,33.79,33.31,33.76,376076.0,32.1903,32.5564,32.0939,32.5275,376076.0
2022-07-14 11:30:00,33.76,34.08,33.57,34.06,577182.0,32.5275,32.8358,32.3444,32.8165,577182.0
2022-07-14 12:00:00,34.05,34.46,33.99,34.15,480584.0,32.8069,33.2019,32.7491,32.9033,480584.0
2022-07-14 12:30:00,34.16,34.3,34.08,34.13,216364.0,32.9129,33.0478,32.8358,32.884,216364.0
2022-07-14 13:00:00,34.14,34.18,33.96,34.01,257572.0,32.8936,32.9322,32.7202,32.7684,257572.0
2022-07-14 13:30:00,34.0,34.07,33.84,34.0,468223.0,32.7587,32.8262,32.6046,32.7587,468223.0
2022-07-14 14:00:00,34.0,34.21,33.96,34.15,466756.0,32.7587,32.9611,32.7202,32.9033,466756.0
2022-07-14 14:30:00,34.16,34.31,34.08,34.11,298267.0,32.9129,33.0574,32.8358,32.8647,298267.0
2022-07-14 15:00:00,34.11,34.25,33.98,34.25,303064.0,32.8647,32.9996,32.7395,32.9996,303064.0
2022-07-14 15:30:00,34.25,34.31,34.1,34.25,958893.0,32.9996,33.0574,32.8551,32.9996,958893.0
2022-07-15 09:30:00,34.71,35.26,33.8,34.24,1020580.0,33.4428,33.9727,32.566,32.99,1020580.0
2022-07-15 10:00:00,34.28,34.6,34.25,34.5,450348.0,33.0285,33.3368,32.9996,33.2405,450348.0
2022-07-15 10:30:00,34.5,34.52,34.12,34.25,563087.0,33.2405,33.2598,32.8744,32.9996,563087.0
2022-07-15 11:00:00,34.26,34.52,34.24,34.43,257092.0,33.0092,33.2598,32.99,33.173,257092.0
2022-07-15 11:30:00,34.43,34.51,34.38,34.41,266810.0,33.173,33.2501,33.1249,33.1538,266810.0
2022-07-15 12:00:00,34.4,34.55,34.34,34.39,244321.0,33.1441,33.2887,33.0863,33.1345,244321.0
2022-07-15 12:30:00,34.4,34.45,34.32,34.38,203057.0,33.1441,33.1923,33.0671,33.1249,203057.0
2022-07-15 13:00:00,34.37,34.57,34.37,34.57,208432.0,33.1152,33.3079,33.1152,33.3079,208432.0
2022-07-15 13:30:00,34.56,34.61,34.49,34.59,171814.0,33.2983,33.3465,33.2309,33.3272,171814.0
2022-07-15 14:00:00,34.59,34.6,34.45,34.51,165007.0,33.3272,33.3368,33.1923,33.2501,165007.0
2022-07-15 14:30:00,34.51,34.64,34.49,34.56,203464.0,33.2501,33.3754,33.2309,33.2983,203464.0
2022-07-15 15:00:00,34.55,34.63,34.46,34.63,373190.0,33.2887,33.3657,33.2019,33.3657,373190.0
2022-07-15 15:30:00,34.63,34.64,34.48,34.53,1158126.0,33.3657,33.3754,33.2212,33.2694,1158126.0
2022-07-18 09:30:00,34.92,35.53,34.87,35.35,955190.0,33.6452,34.2329,33.597,34.0595,955190.0
2022-07-18 10:00:00,35.36,35.42,34.98,35.31,322745.0,34.0691,34.1269,33.703,34.0209,322745.0
2022-07-18 10:30:00,35.31,35.37,34.73,35.13,1001782.0,34.0209,34.0787,33.4621,33.8475,1001782.0
2022-07-18 11:00:00,35.13,35.18,35.0,35.09,526592.0,33.8475,33.8957,33.7222,33.8089,526592.0
2022-07-18 11:30:00,35.09,35.35,34.99,35.32,812447.0,33.8089,34.0595,33.7126,34.0306,812447.0
2022-07-18 12:00:00,35.32,35.36,35.22,35.3,207883.0,34.0306,34.0691,33.9342,34.0113,207883.0
2022-07-18 12:30:00,35.29,35.32,35.06,35.15,258112.0,34.0016,34.0306,33.78,33.8668,258112.0
2022-07-18 13:00:00,35.17,35.32,35.17,35.3,226380.0,33.886,34.0306,33.886,34.0113,226380.0
2022-07-18 13:30:00,35.31,35.32,34.74,34.8,517743.0,34.0209,34.0306,33.4717,33.5295,517743.0
2022-07-18 14:00:00,34.79,34.92,34.75,34.78,129392.0,33.5199,33.6452,33.4814,33.5103,129392.0
2022-07-18 14:30:00,34.78,34.9,34.65,34.75,177910.0,33.5103,33.6259,33.385,33.4814,177910.0
2022-07-18 15:00:00,34.75,34.94,34.71,34.85,265428.0,33.4814,33.6644,33.4428,33.5777,265428.0
2022-07-18 15:30:00,34.84,34.85,34.59,34.66,704094.0,33.5681,33.5777,33.3272,33.3946,704094.0
2022-07-19 09:30:00,35.06,35.51,35.06,35.42,445973.0,33.78,34.2136,33.78,34.1269,445973.0
2022-07-19 10:00:00,35.42,35.51,34.9,35.47,1032476.0,34.1269,34.2136,33.6259,34.1751,1032476.0
2022-07-19 10:30:00,35.47,35.54,35.27,35.41,357644.0,34.1751,34.2425,33.9824,34.1173,357644.0
2022-07-19 11:00:00,35.43,35.49,35.12,35.21,176546.0,34.1365,34.1943,33.8379,33.9246,176546.0
2022-07-19 11:30:00,35.23,35.33,35.18,35.31,177823.0,33.9438,34.0402,33.8957,34.0209,177823.0
2022-07-19 12:00:00,35.3,35.34,35.23,35.26,165196.0,34.0113,34.0498,33.9438,33.9727,165196.0
2022-07-19 12:30:00,35.26,35.38,35.24,35.33,254396.0,33.9727,34.0884,33.9535,34.0402,254396.0
2022-07-19 13:00:00,35.32,35.34,35.17,35.26,170392.0,34.0306,34.0498,33.886,33.9727,170392.0
2022-07-19 13:30:00,35.26,35.51,35.26,35.49,272378.0,33.9727,34.2136,33.9727,34.1943,272378.0
2022-07-19 14:00:00,35.49,35.63,35.43,35.44,238804.0,34.1943,34.3292,34.1365,34.1462,238804.0
2022-07-19 14:30:00,35.44,35.53,35.41,35.52,158659.0,34.1462,34.2329,34.1173,34.2232,158659.0
2022-07-19 15:00:00,35.52,35.6,35.47,35.55,267645.0,34.2232,34.3003,34.1751,34.2522,267645.0
2022-07-19 15:30:00,35.55,35.62,35.44,35.53,846876.0,34.2522,34.3196,34.1462,34.2329,846876.0
2022-07-20 09:30:00,36.11,36.84,35.99,36.06,1253418.0,34.7917,35.4951,34.6761,34.7435,1253418.0
2022-07-20 10:00:00,36.08,36.66,36.04,36.66,496267.0,34.7628,35.3216,34.7243,35.3216,496267.0
2022-07-20 10:30:00,36.65,36.95,36.56,36.94,419109.0,35.312,35.601,35.2253,35.5914,419109.0
2022-07-20 11:00:00,36.94,37.03,36.77,36.96,998905.0,35.5914,35.6781,35.4276,35.6107,998905.0
2022-07-20 11:30:00,36.97,37.0,36.81,36.92,429677.0,35.6203,35.6492,35.4662,35.5721,429677.0
2022-07-20 12:00:00,36.92,37.08,36.77,36.9,754928.0,35.5721,35.7263,35.4276,35.5529,754928.0
2022-07-20 12:30:00,36.91,37.0,36.79,36.98,386043.0,35.5625,35.6492,35.4469,35.6299,386043.0
2022-07-20 13:00:00,36.98,37.07,36.64,36.79,448537.0,35.6299,35.7167,35.3024,35.4469,448537.0
2022-07-20 13:30:00,36.78,36.95,36.72,36.75,347225.0,35.4372,35.601,35.3794,35.4083,347225.0
2022-07-20 14:00:00,36.74,36.92,36.69,36.85,177205.0,35.3987,35.5721,35.3505,35.5047,177205.0
2022-07-20 14:30:00,36.85,36.98,36.77,36.91,363408.0,35.5047,35.6299,35.4276,35.5625,363408.0
2022-07-20 15:00:00,36.91,37.1,36.91,37.09,333093.0,35.5625,35.7456,35.5625,35.7359,333093.0
2022-07-20 15:30:00,37.08,37.18,36.98,37.08,1277696.0,35.7263,35.8226,35.6299,35.7263,1277696.0
2022-07-21 09:30:00,37.74,39.45,37.56,39.44,2405424.0,36.3622,38.0098,36.1888,38.0001,2405424.0
2022-07-21 10:00:00,39.43,39.98,38.37,38.68,2073122.0,37.9905,38.5204,36.9692,37.2679,2073122.0
2022-07-21 10:30:00,38.68,38.79,38.23,38.77,1338715.0,37.2679,37.3739,36.8343,37.3546,1338715.0
2022-07-21 11:00:00,38.79,38.99,38.31,38.97,843940.0,37.3739,37.5666,36.9114,37.5473,843940.0
2022-07-21 11:30:00,38.96,39.45,38.92,39.31,822591.0,37.5377,38.0098,37.4991,37.8749,822591.0
2022-07-21 12:00:00,39.31,39.63,39.3,39.55,644950.0,37.8749,38.1832,37.8652,38.1061,644950.0
2022-07-21 12:30:00,39.55,39.71,39.46,39.68,502985.0,38.1061,38.2603,38.0194,38.2314,502985.0
2022-07-21 13:00:00,39.69,39.7,39.17,39.34,382758.0,38.241,38.2506,37.74,37.9038,382758.0
2022-07-21 13:30:00,39.34,39.51,39.27,39.46,455390.0,37.9038,38.0676,37.8363,38.0194,455390.0
2022-07-21 14:00:00,39.47,39.65,39.41,39.62,413800.0,38.029,38.2025,37.9712,38.1736,413800.0
2022-07-21 14:30:00,39.62,39.68,39.46,39.59,372667.0,38.1736,38.2314,38.0194,38.1447,372667.0
2022-07-21 15:00:00,39.59,39.63,39.47,39.58,411256.0,38.1447,38.1832,38.029,38.135,411256.0
2022-07-21 15:30:00,39.58,39.66,39.43,39.51,1580016.0,38.135,38.2121,37.9905,38.0676,1580016.0
2022-07-22 09:30:00,39.41,39.65,38.66,38.73,681513.0,37.9712,38.2025,37.2486,37.3161,681513.0
2022-07-22 10:00:00,38.75,39.25,38.7,38.94,740341.0,37.3353,37.8171,37.2872,37.5184,740341.0
2022-07-22 10:30:00,38.92,39.49,38.74,39.3,397029.0,37.4991,38.0483,37.3257,37.8652,397029.0
2022-07-22 11:00:00,39.31,39.4,39.07,39.09,174510.0,37.8749,37.9616,37.6436,37.6629,174510.0
2022-07-22 11:30:00,39.09,39.11,38.8,38.95,233408.0,37.6629,37.6822,37.3835,37.528,233408.0
2022-07-22 12:00:00,38.96,39.02,38.74,38.9,191958.0,37.5377,37.5955,37.3257,37.4799,191958.0
2022-07-22 12:30:00,38.88,39.04,38.87,38.9,125050.0,37.4606,37.6147,37.4509,37.4799,125050.0
2022-07-22 13:00:00,38.89,38.95,38.78,38.88,146489.0,37.4702,37.528,37.3642,37.4606,146489.0
2022-07-22 13:30:00,38.87,38.89,38.7,38.86,155359.0,37.4509,37.4702,37.2872,37.4413,155359.0
2022-07-22 14:00:00,38.86,38.99,38.77,38.92,190778.0,37.4413,37.5666,37.3546,37.4991,190778.0
2022-07-22 14:30:00,38.92,38.96,38.81,38.88,264049.0,37.4991,37.5377,37.3931,37.4606,264049.0
2022-07-22 15:00:00,38.88,39.07,38.86,39.07,200797.0,37.4606,37.6436,37.4413,37.6436,200797.0
2022-07-22 15:30:00,39.07,39.07,38.9,38.99,571350.0,37.6436,37.6436,37.4799,37.5666,571350.0
2022-07-25 09:30:00,39.0,39.34,38.4,38.84,461436.0,37.5762,37.9038,36.9981,37.422,461436.0
2022-07-25 10:00:00,38.86,38.87,38.41,38.57,273663.0,37.4413,37.4509,37.0077,37.1619,273663.0
2022-07-25 10:30:00,38.57,38.9,38.53,38.62,300580.0,37.1619,37.4799,37.1234,37.2101,300580.0
2022-07-25 11:00:00,38.62,38.85,38.46,38.85,208601.0,37.2101,37.4317,37.0559,37.4317,208601.0
2022-07-25 11:30:00,38.85,38.93,38.71,38.75,212789.0,37.4317,37.5088,37.2968,37.3353,212789.0
2022-07-25 12:00:00,38.73,38.79,38.49,38.66,225722.0,37.3161,37.3739,37.0848,37.2486,225722.0
2022-07-25 12:30:00,38.66,38.82,38.66,38.67,111103.0,37.2486,37.4028,37.2486,37.2582,111103.0
2022-07-25 13:00:00,38.68,38.8,38.58,38.61,77745.0,37.2679,37.3835,37.1715,37.2004,77745.0
2022-07-25 13:30:00,38.62,38.73,38.59,38.62,122894.0,37.2101,37.3161,37.1812,37.2101,122894.0
2022-07-25 14:00:00,38.62,38.68,38.57,38.65,68914.0,37.2101,37.2679,37.1619,37.239,68914.0
2022-07-25 14:30:00,38.65,38.78,38.59,38.63,98325.0,37.239,37.3642,37.1812,37.2197,98325.0
2022-07-25 15:00:00,38.62,38.65,38.52,38.62,218454.0,37.2101,37.239,37.1137,37.2101,218454.0
2022-07-25 15:30:00,38.62,38.88,38.6,38.85,469151.0,37.2101,37.4606,37.1908,37.4317,469151.0
2022-07-26 09:30:00,38.8,38.8,38.2,38.41,461007.0,37.3835,37.3835,36.8054,37.0077,461007.0
2022-07-26 10:00:00,38.4,38.68,38.33,38.38,232842.0,36.9981,37.2679,36.9307,36.9788,232842.0
2022-07-26 10:30:00,38.41,38.68,38.26,38.54,362774.0,37.0077,37.2679,36.8632,37.133,362774.0
2022-07-26 11:00:00,38.54,38.61,38.23,38.29,180690.0,37.133,37.2004,36.8343,36.8921,180690.0
2022-07-26 11:30:00,38.3,38.35,38.19,38.21,235191.0,36.9018,36.9499,36.7958,36.815,235191.0
2022-07-26 12:00:00,38.22,38.42,38.2,38.39,231771.0,36.8247,37.0174,36.8054,36.9885,231771.0
2022-07-26 12:30:00,38.39,38.47,38.31,38.43,102164.0,36.9885,37.0656,36.9114,37.027,102164.0
2022-07-26 13:00:00,38.44,38.48,38.35,38.45,160924.0,37.0366,37.0752,36.9499,37.0463,160924.0
2022-07-26 13:30:00,38.45,38.45,38.34,38.41,87050.0,37.0463,37.0463,36.9403,37.0077,87050.0
2022-07-26 14:00:00,38.41,38.56,38.39,38.44,141067.0,37.0077,37.1523,36.9885,37.0366,141067.0
2022-07-26 14:30:00,38.44,38.55,38.33,38.36,210677.0,37.0366,37.1426,36.9307,36.9596,210677.0
2022-07-26 15:00:00,38.36,38.36,38.24,38.3,157541.0,36.9596,36.9596,36.8439,36.9018,157541.0
2022-07-26 15:30:00,38.3,38.35,38.19,38.21,513538.0,36.9018,36.9499,36.7958,36.815,513538.0
2022-07-27 09:30:00,38.69,39.17,38.33,38.48,369276.0,37.2775,37.74,36.9307,37.0752,369276.0
2022-07-27 10:00:00,38.44,38.64,38.23,38.32,285259.0,37.0366,37.2293,36.8343,36.921,285259.0
2022-07-27 10:30:00,38.33,38.68,38.29,38.66,242777.0,36.9307,37.2679,36.8921,37.2486,242777.0
2022-07-27 11:00:00,38.66,38.71,38.49,38.49,169843.0,37.2486,37.2968,37.0848,37.0848,169843.0
2022-07-27 11:30:00,38.5,38.69,38.49,38.61,133279.0,37.0945,37.2775,37.0848,37.2004,133279.0
2022-07-27 12:00:00,38.61,38.66,38.49,38.63,174177.0,37.2004,37.2486,37.0848,37.2197,174177.0
2022-07-27 12:30:00,38.63,38.63,38.38,38.43,140237.0,37.2197,37.2197,36.9788,37.027,140237.0
2022-07-27 13:00:00,38.44,38.47,38.19,38.36,436731.0,37.0366,37.0656,36.7958,36.9596,436731.0
2022-07-27 13:30:00,38.37,38.43,38.3,38.33,146927.0,36.9692,37.027,36.9018,36.9307,146927.0
2022-07-27 14:00:00,38.34,38.46,38.19,38.36,231795.0,36.9403,37.0559,36.7958,36.9596,231795.0
2022-07-27 14:30:00,38.34,38.72,38.19,38.7,402369.0,36.9403,37.3064,36.7958,37.2872,402369.0
2022-07-27 15:00:00,38.71,38.98,38.67,38.98,295219.0,37.2968,37.5569,37.2582,37.5569,295219.0
2022-07-27 15:30:00,38.97,39.13,38.94,38.97,975892.0,37.5473,37.7015,37.5184,37.5473,975892.0
2022-07-28 09:30:00,39.0,39.13,37.93,38.03,409130.0,37.5762,37.7015,36.5453,36.6416,409130.0
2022-07-28 10:00:00,38.01,38.13,37.88,38.08,214708.0,36.6223,36.738,36.4971,36.6898,214708.0
2022-07-28 10:30:00,38.07,38.63,37.93,38.53,251375.0,36.6802,37.2197,36.5453,37.1234,251375.0
2022-07-28 11:00:00,38.52,38.67,38.41,38.63,161016.0,37.1137,37.2582,37.0077,37.2197,161016.0
2022-07-28 11:30:00,38.62,38.79,38.57,38.65,173242.0,37.2101,37.3739,37.1619,37.239,173242.0
2022-07-28 12:00:00,38.64,38.72,38.34,38.4,177829.0,37.2293,37.3064,36.9403,36.9981,177829.0
2022-07-28 12:30:00,38.4,38.41,38.27,38.37,128863.0,36.9981,37.0077,36.8729,36.9692,128863.0
2022-07-28 13:00:00,38.37,38.38,38.19,38.27,179223.0,36.9692,36.9788,36.7958,36.8729,179223.0
2022-07-28 13:30:00,38.27,38.34,38.21,38.27,175267.0,36.8729,36.9403,36.815,36.8729,175267.0
2022-07-28 14:00:00,38.26,38.27,38.13,38.25,292401.0,36.8632,36.8729,36.738,36.8536,292401.0
2022-07-28 14:30:00,38.27,38.47,38.22,38.46,192535.0,36.8729,37.0656,36.8247,37.0559,192535.0
2022-07-28 15:00:00,38.47,38.6,38.44,38.59,196106.0,37.0656,37.1908,37.0366,37.1812,196106.0
2022-07-28 15:30:00,38.59,38.66,38.49,38.53,632447.0,37.1812,37.2486,37.0848,37.1234,632447.0
2022-07-29 09:30:00,38.22,38.22,37.06,37.39,556940.0,36.8247,36.8247,35.707,36.025,556940.0
2022-07-29 10:00:00,37.37,37.96,37.33,37.85,276534.0,36.0057,36.5742,35.9672,36.4682,276534.0
2022-07-29 10:30:00,37.85,38.17,37.79,38.03,257592.0,36.4682,36.7765,36.4104,36.6416,257592.0
2022-07-29 11:00:00,38.02,38.04,37.8,37.9,190435.0,36.632,36.6512,36.42,36.5164,190435.0
2022-07-29 11:30:00,37.9,38.0,37.82,37.9,150164.0,36.5164,36.6127,36.4393,36.5164,150164.0
2022-07-29 12:00:00,37.9,37.92,37.75,37.76,263190.0,36.5164,36.5356,36.3718,36.3815,263190.0
2022-07-29 12:30:00,37.76,37.95,37.69,37.88,211780.0,36.3815,36.5645,36.314,36.4971,211780.0
2022-07-29 13:00:00,37.88,37.94,37.72,37.73,143271.0,36.4971,36.5549,36.3429,36.3526,143271.0
2022-07-29 13:30:00,37.75,37.81,37.65,37.73,355652.0,36.3718,36.4296,36.2755,36.3526,355652.0
2022-07-29 14:00:00,37.73,37.79,37.64,37.69,212403.0,36.3526,36.4104,36.2659,36.314,212403.0
2022-07-29 14:30:00,37.69,37.75,37.63,37.74,197476.0,36.314,36.3718,36.2562,36.3622,197476.0
2022-07-29 15:00:00,37.73,37.95,37.73,37.95,139389.0,36.3526,36.5645,36.3526,36.5645,139389.0
2022-07-29 15:30:00,37.94,37.98,37.67,37.69,995057.0,36.5549,36.5934,36.2948,36.314,995057.0
2022-08-01 09:30:00,37.31,37.4,36.73,37.22,634162.0,35.9479,36.0346,35.3891,35.8612,634162.0
2022-08-01 10:00:00,37.21,37.52,37.01,37.1,465333.0,35.8516,36.1502,35.6589,35.7456,465333.0
2022-08-01 10:30:00,37.11,38.11,37.08,38.11,457233.0,35.7552,36.7187,35.7263,36.7187,457233.0
2022-08-01 11:00:00,38.11,38.23,37.8,37.93,240855.0,36.7187,36.8343,36.42,36.5453,240855.0
2022-08-01 11:30:00,37.95,37.95,37.7,37.8,143168.0,36.5645,36.5645,36.3237,36.42,143168.0
2022-08-01 12:00:00,37.82,37.9,37.72,37.87,133777.0,36.4393,36.5164,36.3429,36.4875,133777.0
2022-08-01 12:30:00,37.86,38.0,37.77,37.97,137737.0,36.4778,36.6127,36.3911,36.5838,137737.0
2022-08-01 13:00:00,37.97,38.0,37.79,37.8,86454.0,36.5838,36.6127,36.4104,36.42,86454.0
2022-08-01 13:30:00,37.81,37.82,37.62,37.72,134772.0,36.4296,36.4393,36.2466,36.3429,134772.0
2022-08-01 14:00:00,37.72,37.84,37.61,37.77,228154.0,36.3429,36.4586,36.2369,36.3911,228154.0
2022-08-01 14:30:00,37.77,37.94,37.69,37.89,185720.0,36.3911,36.5549,36.314,36.5067,185720.0
2022-08-01 15:00:00,37.9,37.91,37.64,37.65,176736.0,36.5164,36.526,36.2659,36.2755,176736.0
2022-08-01 15:30:00,37.64,37.82,37.64,37.77,670669.0,36.2659,36.4393,36.2659,36.3911,670669.0
2022-08-02 09:30:00,37.27,37.96,37.13,37.84,525586.0,35.9094,36.5742,35.7745,36.4586,525586.0
2022-08-02 10:00:00,37.83,38.3,37.71,38.3,420212.0,36.4489,36.9018,36.3333,36.9018,420212.0
2022-08-02 10:30:00,38.29,38.46,37.97,38.42,225282.0,36.8921,37.0559,36.5838,37.0174,225282.0
2022-08-02 11:00:00,38.44,38.56,38.32,38.35,273964.0,37.0366,37.1523,36.921,36.9499,273964.0
2022-08-02 11:30:00,38.35,38.45,38.15,38.32,178383.0,36.9499,37.0463,36.7572,36.921,178383.0
2022-08-02 12:00:00,38.3,38.52,38.25,38.49,104698.0,36.9018,37.1137,36.8536,37.0848,104698.0
2022-08-02 12:30:00,38.5,38.5,38.36,38.46,89266.0,37.0945,37.0945,36.9596,37.0559,89266.0
2022-08-02 13:00:00,38.47,38.73,38.41,38.64,194026.0,37.0656,37.3161,37.0077,37.2293,194026.0
2022-08-02 13:30:00,38.64,38.64,38.39,38.52,342106.0,37.2293,37.2293,36.9885,37.1137,342106.0
2022-08-02 14:00:00,38.51,38.55,38.34,38.38,200466.0,37.1041,37.1426,36.9403,36.9788,200466.0
2022-08-02 14:30:00,38.38,38.46,38.28,38.31,112500.0,36.9788,37.0559,36.8825,36.9114,112500.0
2022-08-02 15:00:00,38.32,38.41,38.25,38.34,128380.0,36.921,37.0077,36.8536,36.9403,128380.0
2022-08-02 15:30:00,38.34,38.41,38.12,38.15,639577.0,36.9403,37.0077,36.7283,36.7572,639577.0
2022-08-03 09:30:00,38.53,39.26,38.48,38.97,1012557.0,37.1234,37.8267,37.0752,37.5473,1012557.0
2022-08-03 10:00:00,38.96,39.14,38.74,38.89,360012.0,37.5377,37.7111,37.3257,37.4702,360012.0
2022-08-03 10:30:00,38.88,38.93,38.7,38.73,176260.0,37.4606,37.5088,37.2872,37.3161,176260.0
2022-08-03 11:00:00,38.74,38.85,38.64,38.84,192687.0,37.3257,37.4317,37.2293,37.422,192687.0
2022-08-03 11:30:00,38.84,39.19,38.82,39.14,374845.0,37.422,37.7593,37.4028,37.7111,374845.0
2022-08-03 12:00:00,39.14,39.19,39.05,39.05,248455.0,37.7111,37.7593,37.6244,37.6244,248455.0
2022-08-03 12:30:00,39.04,39.04,38.93,38.94,138745.0,37.6147,37.6147,37.5088,37.5184,138745.0
2022-08-03 13:00:00,38.94,38.99,38.88,38.94,109711.0,37.5184,37.5666,37.4606,37.5184,109711.0
2022-08-03 13:30:00,38.94,39.02,38.89,38.98,148919.0,37.5184,37.5955,37.4702,37.5569,148919.0
2022-08-03 14:00:00,38.98,39.12,38.96,39.1,154344.0,37.5569,37.6918,37.5377,37.6726,154344.0
2022-08-03 14:30:00,39.09,39.11,38.9,38.91,129041.0,37.6629,37.6822,37.4799,37.4895,129041.0
2022-08-03 15:00:00,38.91,38.99,38.88,38.98,150695.0,37.4895,37.5666,37.4606,37.5569,150695.0
2022-08-03 15:30:00,38.97,39.11,38.94,38.96,506903.0,37.5473,37.6822,37.5184,37.5377,506903.0
2022-08-04 09:30:00,39.15,39.73,39.07,39.6,611900.0,37.7207,38.2796,37.6436,38.1543,611900.0
2022-08-04 10:00:00,39.59,39.8,39.43,39.55,431368.0,38.1447,38.347,37.9905,38.1061,431368.0
2022-08-04 10:30:00,39.56,39.59,39.11,39.31,373868.0,38.1158,38.1447,37.6822,37.8749,373868.0
2022-08-04 11:00:00,39.31,39.49,39.28,39.3,247582.0,37.8749,38.0483,37.846,37.8652,247582.0
2022-08-04 11:30:00,39.31,39.42,39.23,39.33,202556.0,37.8749,37.9809,37.7978,37.8942,202556.0
2022-08-04 12:00:00,39.34,39.42,39.3,39.35,190515.0,37.9038,37.9809,37.8652,37.9134,190515.0
2022-08-04 12:30:00,39.34,39.35,39.07,39.25,102012.0,37.9038,37.9134,37.6436,37.8171,102012.0
2022-08-04 13:00:00,39.26,39.38,39.26,39.33,98554.0,37.8267,37.9423,37.8267,37.8942,98554.0
2022-08-04 13:30:00,39.32,39.34,39.24,39.32,98766.0,37.8845,37.9038,37.8074,37.8845,98766.0
2022-08-04 14:00:00,39.33,39.34,39.19,39.23,148041.0,37.8942,37.9038,37.7593,37.7978,148041.0
2022-08-04 14:30:00,39.23,39.31,39.19,39.29,173079.0,37.7978,37.8749,37.7593,37.8556,173079.0
2022-08-04 15:00:00,39.28,39.42,39.21,39.23,295958.0,37.846,37.9809,37.7785,37.7978,295958.0
2022-08-04 15:30:00,39.23,39.33,39.17,39.3,682012.0,37.7978,37.8942,37.74,37.8652,682012.0
2022-08-05 09:30:00,38.8,38.99,38.45,38.84,376032.0,37.3835,37.5666,37.0463,37.422,376032.0
2022-08-05 10:00:00,38.83,39.15,38.65,38.93,262766.0,37.4124,37.7207,37.239,37.5088,262766.0
2022-08-05 10:30:00,38.95,39.07,38.82,38.83,231265.0,37.528,37.6436,37.4028,37.4124,231265.0
2022-08-05 11:00:00,38.83,38.83,38.45,38.47,278354.0,37.4124,37.4124,37.0463,37.0656,278354.0
2022-08-05 11:30:00,38.47,38.7,38.37,38.42,201580.0,37.0656,37.2872,36.9692,37.0174,201580.0
2022-08-05 12:00:00,38.45,38.59,38.43,38.46,152426.0,37.0463,37.1812,37.027,37.0559,152426.0
2022-08-05 12:30:00,38.47,38.54,38.31,38.52,117438.0,37.0656,37.133,36.9114,37.1137,117438.0
2022-08-05 13:00:00,38.52,38.55,38.41,38.44,126032.0,37.1137,37.1426,37.0077,37.0366,126032.0
2022-08-05 13:30:00,38.44,38.54,38.31,38.35,117596.0,37.0366,37.133,36.9114,36.9499,117596.0
2022-08-05 14:00:00,38.35,38.44,38.29,38.3,85268.0,36.9499,37.0366,36.8921,36.9018,85268.0
2022-08-05 14:30:00,38.3,38.36,38.23,38.25,122030.0,36.9018,36.9596,36.8343,36.8536,122030.0
2022-08-05 15:00:00,38.26,38.28,38.16,38.24,231409.0,36.8632,36.8825,36.7669,36.8439,231409.0
2022-08-05 15:30:00,38.24,38.42,38.21,38.37,815369.0,36.8439,37.0174,36.815,36.9692,815369.0
2022-08-08 09:30:00,38.67,39.15,38.57,38.96,392126.0,37.2582,37.7207,37.1619,37.5377,392126.0
2022-08-08 10:00:00,38.94,39.0,38.73,38.79,201278.0,37.5184,37.5762,37.3161,37.3739,201278.0
2022-08-08 10:30:00,38.8,38.82,38.56,38.56,266376.0,37.3835,37.4028,37.1523,37.1523,266376.0
2022-08-08 11:00:00,38.58,38.61,38.32,38.37,205437.0,37.1715,37.2004,36.921,36.9692,205437.0
2022-08-08 11:30:00,38.37,38.37,37.99,38.16,322936.0,36.9692,36.9692,36.6031,36.7669,322936.0
2022-08-08 12:00:00,38.17,38.21,37.82,37.83,328228.0,36.7765,36.815,36.4393,36.4489,328228.0
2022-08-08 12:30:00,37.82,37.87,37.66,37.82,317290.0,36.4393,36.4875,36.2851,36.4393,317290.0
2022-08-08 13:00:00,37.82,37.99,37.77,37.84,249081.0,36.4393,36.6031,36.3911,36.4586,249081.0
2022-08-08 13:30:00,37.84,37.88,37.74,37.82,318696.0,36.4586,36.4971,36.3622,36.4393,318696.0
2022-08-08 14:00:00,37.82,37.85,37.6,37.64,270497.0,36.4393,36.4682,36.2273,36.2659,270497.0
2022-08-08 14:30:00,37.65,37.68,37.4,37.5,353862.0,36.2755,36.3044,36.0346,36.131,353862.0
2022-08-08 15:00:00,37.51,37.53,37.35,37.42,396083.0,36.1406,36.1599,35.9864,36.0539,396083.0
2022-08-08 15:30:00,37.42,37.43,37.17,37.2,1092824.0,36.0539,36.0635,35.813,35.8419,1092824.0
2022-08-09 09:30:00,37.0,37.0,36.14,36.15,333047.0,35.6492,35.6492,34.8206,34.8302,333047.0
2022-08-09 10:00:00,36.15,36.21,35.96,35.98,385900.0,34.8302,34.8881,34.6472,34.6665,385900.0
2022-08-09 10:30:00,36.0,36.31,35.92,36.22,259922.0,34.6857,34.9844,34.6086,34.8977,259922.0
2022-08-09 11:00:00,36.23,36.4,36.06,36.37,182194.0,34.9073,35.0711,34.7435,35.0422,182194.0
2022-08-09 11:30:00,36.37,36.53,36.31,36.39,210511.0,35.0422,35.1964,34.9844,35.0615,210511.0
2022-08-09 12:00:00,36.38,36.44,36.32,36.36,195993.0,35.0519,35.1097,34.994,35.0326,195993.0
2022-08-09 12:30:00,36.37,36.44,36.35,36.43,104202.0,35.0422,35.1097,35.0229,35.1,104202.0
2022-08-09 13:00:00,36.42,36.49,36.33,36.44,219497.0,35.0904,35.1578,35.0037,35.1097,219497.0
2022-08-09 13:30:00,36.44,36.53,36.37,36.48,110256.0,35.1097,35.1964,35.0422,35.1482,110256.0
2022-08-09 14:00:00,36.5,36.53,36.37,36.4,128852.0,35.1675,35.1964,35.0422,35.0711,128852.0
2022-08-09 14:30:00,36.4,36.68,36.4,36.68,231199.0,35.0711,35.3409,35.0711,35.3409,231199.0
2022-08-09 15:00:00,36.68,36.68,36.54,36.66,224102.0,35.3409,35.3409,35.206,35.3216,224102.0
2022-08-09 15:30:00,36.66,36.92,36.62,36.91,727466.0,35.3216,35.5721,35.2831,35.5625,727466.0
2022-08-10 09:30:00,37.56,37.65,36.56,36.71,542654.0,36.1888,36.2755,35.2253,35.3698,542654.0
2022-08-10 10:00:00,36.72,37.06,36.2,36.41,377952.0,35.3794,35.707,34.8784,35.0808,377952.0
2022-08-10 10:30:00,36.41,36.79,36.35,36.75,266601.0,35.0808,35.4469,35.0229,35.4083,266601.0
2022-08-10 11:00:00,36.74,37.05,36.68,37.02,278002.0,35.3987,35.6974,35.3409,35.6685,278002.0
2022-08-10 11:30:00,37.01,37.04,36.88,36.97,192028.0,35.6589,35.6878,35.5336,35.6203,192028.0
2022-08-10 12:00:00,36.98,37.03,36.78,36.83,221057.0,35.6299,35.6781,35.4372,35.4854,221057.0
2022-08-10 12:30:00,36.84,36.98,36.84,36.89,217109.0,35.4951,35.6299,35.4951,35.5432,217109.0
2022-08-10 13:00:00,36.9,37.0,36.77,36.8,347401.0,35.5529,35.6492,35.4276,35.4565,347401.0
2022-08-10 13:30:00,36.8,36.87,36.72,36.82,237367.0,35.4565,35.524,35.3794,35.4758,237367.0
2022-08-10 14:00:00,36.82,36.82,36.6,36.64,178267.0,35.4758,35.4758,35.2638,35.3024,178267.0
2022-08-10 14:30:00,36.64,36.66,36.51,36.58,307861.0,35.3024,35.3216,35.1771,35.2446,307861.0
2022-08-10 15:00:00,36.57,36.72,36.5,36.72,314808.0,35.2349,35.3794,35.1675,35.3794,314808.0
2022-08-10 15:30:00,36.71,36.78,36.56,36.66,676616.0,35.3698,35.4372,35.2253,35.3216,676616.0
2022-08-11 09:30:00,37.37,38.1,37.2,38.02,359707.0,36.0057,36.7091,35.8419,36.632,359707.0
2022-08-11 10:00:00,38.01,38.9,38.01,38.48,366803.0,36.6223,37.4799,36.6223,37.0752,366803.0
2022-08-11 10:30:00,38.48,38.55,38.17,38.2,177794.0,37.0752,37.1426,36.7765,36.8054,177794.0
2022-08-11 11:00:00,38.2,38.25,37.73,37.82,202794.0,36.8054,36.8536,36.3526,36.4393,202794.0
2022-08-11 11:30:00,37.8,37.8,37.52,37.62,157828.0,36.42,36.42,36.1502,36.2466,157828.0
2022-08-11 12:00:00,37.62,37.69,37.55,37.65,97192.0,36.2466,36.314,36.1791,36.2755,97192.0
2022-08-11 12:30:00,37.64,37.76,37.59,37.74,119287.0,36.2659,36.3815,36.2177,36.3622,119287.0
2022-08-11 13:00:00,37.74,37.83,37.7,37.78,132633.0,36.3622,36.4489,36.3237,36.4007,132633.0
2022-08-11 13:30:00,37.77,37.99,37.72,37.81,139334.0,36.3911,36.6031,36.3429,36.4296,139334.0
2022-08-11 14:00:00,37.82,37.88,37.71,37.84,175976.0,36.4393,36.4971,36.3333,36.4586,175976.0
2022-08-11 14:30:00,37.84,37.87,37.63,37.68,65557.0,36.4586,36.4875,36.2562,36.3044,65557.0
2022-08-11 15:00:00,37.69,37.72,37.58,37.67,151590.0,36.314,36.3429,36.208,36.2948,151590.0
2022-08-11 15:30:00,37.66,37.75,37.57,37.71,560492.0,36.2851,36.3718,36.1984,36.3333,560492.0
2022-08-12 09:30:00,37.33,38.07,37.33,37.95,276159.0,35.9672,36.6802,35.9672,36.5645,276159.0
2022-08-12 10:00:00,37.93,38.14,37.72,38.03,278672.0,36.5453,36.7476,36.3429,36.6416,278672.0
2022-08-12 10:30:00,38.03,38.11,37.93,38.1,242230.0,36.6416,36.7187,36.5453,36.7091,242230.0
2022-08-12 11:00:00,38.09,38.18,38.06,38.15,117132.0,36.6994,36.7861,36.6705,36.7572,117132.0
2022-08-12 11:30:00,38.15,38.26,38.07,38.14,254218.0,36.7572,36.8632,36.6802,36.7476,254218.0
2022-08-12 12:00:00,38.15,38.31,38.14,38.28,83726.0,36.7572,36.9114,36.7476,36.8825,83726.0
2022-08-12 12:30:00,38.27,38.32,38.19,38.31,93355.0,36.8729,36.921,36.7958,36.9114,93355.0
2022-08-12 13:00:00,38.32,38.37,38.29,38.32,67613.0,36.921,36.9692,36.8921,36.921,67613.0
2022-08-12 13:30:00,38.33,38.39,38.3,38.33,113987.0,36.9307,36.9885,36.9018,36.9307,113987.0
2022-08-12 14:00:00,38.33,38.37,38.27,38.3,96348.0,36.9307,36.9692,36.8729,36.9018,96348.0
2022-08-12 14:30:00,38.29,38.33,38.23,38.28,112009.0,36.8921,36.9307,36.8343,36.8825,112009.0
2022-08-12 15:00:00,38.29,38.42,38.26,38.41,112910.0,36.8921,37.0174,36.8632,37.0077,112910.0
2022-08-12 15:30:00,38.41,38.69,38.37,38.66,541890.0,37.0077,37.2775,36.9692,37.2486,541890.0
2022-08-15 09:30:00,38.22,39.1,38.2,39.09,277868.0,36.8247,37.6726,36.8054,37.6629,277868.0
2022-08-15 10:00:00,39.09,39.09,38.65,38.73,174833.0,37.6629,37.6629,37.239,37.3161,174833.0
2022-08-15 10:30:00,38.72,38.87,38.69,38.79,126738.0,37.3064,37.4509,37.2775,37.3739,126738.0
2022-08-15 11:00:00,38.8,38.9,38.67,38.72,113086.0,37.3835,37.4799,37.2582,37.3064,113086.0
2022-08-15 11:30:00,38.73,38.97,38.72,38.87,153795.0,37.3161,37.5473,37.3064,37.4509,153795.0
2022-08-15 12:00:00,38.87,38.94,38.8,38.82,88274.0,37.4509,37.5184,37.3835,37.4028,88274.0
2022-08-15 12:30:00,38.82,38.91,38.73,38.81,71299.0,37.4028,37.4895,37.3161,37.3931,71299.0
2022-08-15 13:00:00,38.8,38.86,38.71,38.73,62690.0,37.3835,37.4413,37.2968,37.3161,62690.0
2022-08-15 13:30:00,38.72,38.78,38.67,38.76,61845.0,37.3064,37.3642,37.2582,37.345,61845.0
2022-08-15 14:00:00,38.75,38.84,38.69,38.83,54172.0,37.3353,37.422,37.2775,37.4124,54172.0
2022-08-15 14:30:00,38.83,38.88,38.79,38.85,96227.0,37.4124,37.4606,37.3739,37.4317,96227.0
2022-08-15 15:00:00,38.85,38.97,38.85,38.86,109024.0,37.4317,37.5473,37.4317,37.4413,109024.0
2022-08-15 15:30:00,38.86,38.9,38.66,38.69,388127.0,37.4413,37.4799,37.2486,37.2775,388127.0
2022-08-16 09:30:00,38.43,38.58,38.01,38.12,155729.0,37.027,37.1715,36.6223,36.7283,155729.0
2022-08-16 10:00:00,38.14,38.37,37.95,38.36,237139.0,36.7476,36.9692,36.5645,36.9596,237139.0
2022-08-16 10:30:00,38.35,38.56,38.23,38.26,193692.0,36.9499,37.1523,36.8343,36.8632,193692.0
2022-08-16 11:00:00,38.25,38.3,38.18,38.29,88809.0,36.8536,36.9018,36.7861,36.8921,88809.0
2022-08-16 11:30:00,38.29,38.47,38.24,38.47,90448.0,36.8921,37.0656,36.8439,37.0656,90448.0
2022-08-16 12:00:00,38.48,38.59,38.36,38.4,100363.0,37.0752,37.1812,36.9596,36.9981,100363.0
2022-08-16 12:30:00,38.39,38.4,38.24,38.3,124091.0,36.9885,36.9981,36.8439,36.9018,124091.0
2022-08-16 13:00:00,38.29,38.38,38.28,38.35,74520.0,36.8921,36.9788,36.8825,36.9499,74520.0
2022-08-16 13:30:00,38.36,38.49,38.36,38.46,108919.0,36.9596,37.0848,36.9596,37.0559,108919.0
2022-08-16 14:00:00,38.47,38.49,38.3,38.36,111995.0,37.0656,37.0848,36.9018,36.9596,111995.0
2022-08-16 14:30:00,38.36,38.37,38.09,38.23,155736.0,36.9596,36.9692,36.6994,36.8343,155736.0
2022-08-16 15:00:00,38.24,38.35,38.15,38.32,200267.0,36.8439,36.9499,36.7572,36.921,200267.0
2022-08-16 15:30:00,38.32,38.35,38.24,38.28,418555.0,36.921,36.9499,36.8439,36.8825,418555.0
2022-08-17 09:30:00,37.62,37.9,37.29,37.39,361547.0,36.2466,36.5164,35.9286,36.025,361547.0
2022-08-17 10:00:00,37.37,37.54,37.3,37.33,353975.0,36.0057,36.1695,35.9383,35.9672,353975.0
2022-08-17 10:30:00,37.34,37.59,37.27,37.4,172057.0,35.9768,36.2177,35.9094,36.0346,172057.0
2022-08-17 11:00:00,37.41,37.5,37.28,37.34,95869.0,36.0442,36.131,35.919,35.9768,95869.0
2022-08-17 11:30:00,37.33,37.41,37.26,37.38,114397.0,35.9672,36.0442,35.8997,36.0153,114397.0
2022-08-17 12:00:00,37.38,37.53,37.37,37.5,229129.0,36.0153,36.1599,36.0057,36.131,229129.0
2022-08-17 12:30:00,37.5,37.53,37.45,37.48,163675.0,36.131,36.1599,36.0828,36.1117,163675.0
2022-08-17 13:00:00,37.47,37.53,37.43,37.53,97063.0,36.1021,36.1599,36.0635,36.1599,97063.0
2022-08-17 13:30:00,37.52,37.62,37.44,37.58,192943.0,36.1502,36.2466,36.0732,36.208,192943.0
2022-08-17 14:00:00,37.59,37.91,37.53,37.86,168653.0,36.2177,36.526,36.1599,36.4778,168653.0
2022-08-17 14:30:00,37.87,37.99,37.8,37.81,78702.0,36.4875,36.6031,36.42,36.4296,78702.0
2022-08-17 15:00:00,37.8,37.89,37.61,37.66,172512.0,36.42,36.5067,36.2369,36.2851,172512.0
2022-08-17 15:30:00,37.66,37.69,37.43,37.44,448092.0,36.2851,36.314,36.0635,36.0732,448092.0
2022-08-18 09:30:00,37.4,37.43,36.81,37.04,217237.0,36.0346,36.0635,35.4662,35.6878,217237.0
2022-08-18 10:00:00,37.03,37.19,36.91,37.1,133243.0,35.6781,35.8323,35.5625,35.7456,133243.0
2022-08-18 10:30:00,37.1,37.45,37.03,37.34,162675.0,35.7456,36.0828,35.6781,35.9768,162675.0
2022-08-18 11:00:00,37.36,37.45,37.28,37.45,100580.0,35.9961,36.0828,35.919,36.0828,100580.0
2022-08-18 11:30:00,37.44,37.56,37.39,37.54,114447.0,36.0732,36.1888,36.025,36.1695,114447.0
2022-08-18 12:00:00,37.55,37.61,37.48,37.56,134828.0,36.1791,36.2369,36.1117,36.1888,134828.0
2022-08-18 12:30:00,37.56,37.59,37.47,37.57,78795.0,36.1888,36.2177,36.1021,36.1984,78795.0
2022-08-18 13:00:00,37.58,37.69,37.53,37.68,136899.0,36.208,36.314,36.1599,36.3044,136899.0
2022-08-18 13:30:00,37.67,37.73,37.61,37.68,67035.0,36.2948,36.3526,36.2369,36.3044,67035.0
2022-08-18 14:00:00,37.68,37.7,37.62,37.68,83668.0,36.3044,36.3237,36.2466,36.3044,83668.0
2022-08-18 14:30:00,37.68,37.68,37.59,37.64,74418.0,36.3044,36.3044,36.2177,36.2659,74418.0
2022-08-18 15:00:00,37.64,37.67,37.57,37.64,109834.0,36.2659,36.2948,36.1984,36.2659,109834.0
2022-08-18 15:30:00,37.64,37.72,37.59,37.71,460810.0,36.2659,36.3429,36.2177,36.3333,460810.0
2022-08-19 09:30:00,37.27,37.84,37.15,37.42,242448.0,35.9094,36.4586,35.7937,36.0539,242448.0
2022-08-19 10:00:00,37.42,37.54,37.27,37.41,164926.0,36.0539,36.1695,35.9094,36.0442,164926.0
2022-08-19 10:30:00,37.43,37.52,37.3,37.36,98731.0,36.0635,36.1502,35.9383,35.9961,98731.0
2022-08-19 11:00:00,37.36,37.4,37.23,37.32,101772.0,35.9961,36.0346,35.8708,35.9575,101772.0
2022-08-19 11:30:00,37.33,37.52,37.24,37.44,99091.0,35.9672,36.1502,35.8805,36.0732,99091.0
2022-08-19 12:00:00,37.44,37.59,37.43,37.51,83487.0,36.0732,36.2177,36.0635,36.1406,83487.0
2022-08-19 12:30:00,37.51,37.62,37.43,37.57,76382.0,36.1406,36.2466,36.0635,36.1984,76382.0
2022-08-19 13:00:00,37.56,37.69,37.54,37.62,93215.0,36.1888,36.314,36.1695,36.2466,93215.0
2022-08-19 13:30:00,37.62,37.68,37.56,37.58,132984.0,36.2466,36.3044,36.1888,36.208,132984.0
2022-08-19 14:00:00,37.58,37.68,37.55,37.68,122962.0,36.208,36.3044,36.1791,36.3044,122962.0
2022-08-19 14:30:00,37.68,37.71,37.61,37.63,124097.0,36.3044,36.3333,36.2369,36.2562,124097.0
2022-08-19 15:00:00,37.64,37.66,37.51,37.66,186139.0,36.2659,36.2851,36.1406,36.2851,186139.0
2022-08-19 15:30:00,37.66,37.69,37.58,37.63,477633.0,36.2851,36.314,36.208,36.2562,477633.0
2022-08-22 09:30:00,36.65,36.79,36.45,36.52,229199.0,35.312,35.4469,35.1193,35.1867,229199.0
2022-08-22 10:00:00,36.51,36.55,36.27,36.42,146029.0,35.1771,35.2156,34.9459,35.0904,146029.0
2022-08-22 10:30:00,36.41,36.71,36.38,36.62,165416.0,35.0808,35.3698,35.0519,35.2831,165416.0
2022-08-22 11:00:00,36.62,36.75,36.61,36.68,141159.0,35.2831,35.4083,35.2735,35.3409,141159.0
2022-08-22 11:30:00,36.69,36.75,36.53,36.71,122646.0,35.3505,35.4083,35.1964,35.3698,122646.0
2022-08-22 12:00:00,36.71,36.72,36.61,36.63,124851.0,35.3698,35.3794,35.2735,35.2927,124851.0
2022-08-22 12:30:00,36.62,36.64,36.44,36.52,119486.0,35.2831,35.3024,35.1097,35.1867,119486.0
2022-08-22 13:00:00,36.52,36.56,36.43,36.46,146892.0,35.1867,35.2253,35.1,35.1289,146892.0
2022-08-22 13:30:00,36.46,36.54,36.4,36.49,129615.0,35.1289,35.206,35.0711,35.1578,129615.0
2022-08-22 14:00:00,36.49,36.58,36.45,36.55,119427.0,35.1578,35.2446,35.1193,35.2156,119427.0
2022-08-22 14:30:00,36.55,36.57,36.42,36.48,117626.0,35.2156,35.2349,35.0904,35.1482,117626.0
2022-08-22 15:00:00,36.49,36.61,36.49,36.55,240271.0,35.1578,35.2735,35.1578,35.2156,240271.0
2022-08-22 15:30:00,36.55,36.63,36.48,36.63,753109.0,35.2156,35.2927,35.1482,35.2927,753109.0
2022-08-23 09:30:00,36.64,37.25,36.56,37.24,176940.0,35.3024,35.8901,35.2253,35.8805,176940.0
2022-08-23 10:00:00,37.21,37.52,37.12,37.34,308062.0,35.8516,36.1502,35.7648,35.9768,308062.0
2022-08-23 10:30:00,37.34,37.41,37.13,37.21,131495.0,35.9768,36.0442,35.7745,35.8516,131495.0
2022-08-23 11:00:00,37.21,37.35,37.12,37.22,77367.0,35.8516,35.9864,35.7648,35.8612,77367.0
2022-08-23 11:30:00,37.23,37.34,37.2,37.27,79284.0,35.8708,35.9768,35.8419,35.9094,79284.0
2022-08-23 12:00:00,37.26,37.26,37.05,37.08,84643.0,35.8997,35.8997,35.6974,35.7263,84643.0
2022-08-23 12:30:00,37.08,37.21,37.05,37.19,60135.0,35.7263,35.8516,35.6974,35.8323,60135.0
2022-08-23 13:00:00,37.19,37.2,37.06,37.16,101411.0,35.8323,35.8419,35.707,35.8034,101411.0
2022-08-23 13:30:00,37.16,37.2,37.01,37.07,90712.0,35.8034,35.8419,35.6589,35.7167,90712.0
2022-08-23 14:00:00,37.06,37.16,37.03,37.16,58058.0,35.707,35.8034,35.6781,35.8034,58058.0
2022-08-23 14:30:00,37.16,37.17,37.0,37.04,93121.0,35.8034,35.813,35.6492,35.6878,93121.0
2022-08-23 15:00:00,37.05,37.11,37.01,37.04,109959.0,35.6974,35.7552,35.6589,35.6878,109959.0
2022-08-23 15:30:00,37.04,37.04,36.88,36.89,412388.0,35.6878,35.6878,35.5336,35.5432,412388.0
2022-08-24 09:30:00,36.87,37.31,36.43,37.23,230172.0,35.524,35.9479,35.1,35.8708,230172.0
2022-08-24 10:00:00,37.24,37.32,37.09,37.29,136134.0,35.8805,35.9575,35.7359,35.9286,136134.0
2022-08-24 10:30:00,37.3,37.48,37.24,37.45,103209.0,35.9383,36.1117,35.8805,36.0828,103209.0
2022-08-24 11:00:00,37.45,38.05,37.45,38.05,350095.0,36.0828,36.6609,36.0828,36.6609,350095.0
2022-08-24 11:30:00,38.05,38.28,37.97,38.2,511368.0,36.6609,36.8825,36.5838,36.8054,511368.0
2022-08-24 12:00:00,38.2,38.31,38.01,38.01,287146.0,36.8054,36.9114,36.6223,36.6223,287146.0
2022-08-24 12:30:00,38.0,38.06,37.88,37.97,173327.0,36.6127,36.6705,36.4971,36.5838,173327.0
2022-08-24 13:00:00,38.0,38.02,37.66,37.69,181113.0,36.6127,36.632,36.2851,36.314,181113.0
2022-08-24 13:30:00,37.69,37.93,37.64,37.87,114292.0,36.314,36.5453,36.2659,36.4875,114292.0
2022-08-24 14:00:00,37.87,37.91,37.81,37.83,53036.0,36.4875,36.526,36.4296,36.4489,53036.0
2022-08-24 14:30:00,37.82,37.82,37.63,37.68,79677.0,36.4393,36.4393,36.2562,36.3044,79677.0
2022-08-24 15:00:00,37.68,37.75,37.64,37.71,85849.0,36.3044,36.3718,36.2659,36.3333,85849.0
2022-08-24 15:30:00,37.72,38.06,37.71,37.87,594070.0,36.3429,36.6705,36.3333,36.4875,594070.0
2022-08-25 09:30:00,38.47,39.2,38.38,39.19,339857.0,37.0656,37.7689,36.9788,37.7593,339857.0
2022-08-25 10:00:00,39.19,39.56,39.17,39.51,320890.0,37.7593,38.1158,37.74,38.0676,320890.0
2022-08-25 10:30:00,39.52,39.55,39.04,39.17,167361.0,38.0772,38.1061,37.6147,37.74,167361.0
2022-08-25 11:00:00,39.17,39.29,38.74,38.79,294884.0,37.74,37.8556,37.3257,37.3739,294884.0
2022-08-25 11:30:00,38.79,38.83,38.53,38.71,197458.0,37.3739,37.4124,37.1234,37.2968,197458.0
2022-08-25 12:00:00,38.71,38.81,38.62,38.79,111014.0,37.2968,37.3931,37.2101,37.3739,111014.0
2022-08-25 12:30:00,38.79,38.89,38.67,38.73,182008.0,37.3739,37.4702,37.2582,37.3161,182008.0
2022-08-25 13:00:00,38.73,38.87,38.71,38.81,83933.0,37.3161,37.4509,37.2968,37.3931,83933.0
2022-08-25 13:30:00,38.82,38.98,38.78,38.93,120779.0,37.4028,37.5569,37.3642,37.5088,120779.0
2022-08-25 14:00:00,38.94,38.99,38.89,38.95,98066.0,37.5184,37.5666,37.4702,37.528,98066.0
2022-08-25 14:30:00,38.95,39.01,38.83,38.94,98675.0,37.528,37.5858,37.4124,37.5184,98675.0
2022-08-25 15:00:00,38.94,38.99,38.89,38.95,132088.0,37.5184,37.5666,37.4702,37.528,132088.0
2022-08-25 15:30:00,38.95,39.09,38.91,39.08,488887.0,37.528,37.6629,37.4895,37.6533,488887.0
2022-08-26 09:30:00,39.43,39.81,39.18,39.35,420116.0,37.9905,38.3566,37.7496,37.9134,420116.0
2022-08-26 10:00:00,39.3,39.59,38.78,38.84,288182.0,37.8652,38.1447,37.3642,37.422,288182.0
2022-08-26 10:30:00,38.8,38.8,38.49,38.52,177341.0,37.3835,37.3835,37.0848,37.1137,177341.0
2022-08-26 11:00:00,38.51,38.53,38.2,38.39,122277.0,37.1041,37.1234,36.8054,36.9885,122277.0
2022-08-26 11:30:00,38.39,38.46,38.26,38.33,99856.0,36.9885,37.0559,36.8632,36.9307,99856.0
2022-08-26 12:00:00,38.34,38.36,38.15,38.23,101305.0,36.9403,36.9596,36.7572,36.8343,101305.0
2022-08-26 12:30:00,38.24,38.34,38.18,38.3,68846.0,36.8439,36.9403,36.7861,36.9018,68846.0
2022-08-26 13:00:00,38.29,38.4,38.25,38.29,71772.0,36.8921,36.9981,36.8536,36.8921,71772.0
2022-08-26 13:30:00,38.3,38.32,38.17,38.19,71256.0,36.9018,36.921,36.7765,36.7958,71256.0
2022-08-26 14:00:00,38.2,38.22,38.08,38.17,84989.0,36.8054,36.8247,36.6898,36.7765,84989.0
2022-08-26 14:30:00,38.17,38.19,38.02,38.03,90598.0,36.7765,36.7958,36.632,36.6416,90598.0
2022-08-26 15:00:00,38.04,38.18,38.03,38.15,153197.0,36.6512,36.7861,36.6416,36.7572,153197.0
2022-08-26 15:30:00,38.16,38.16,37.91,37.92,497736.0,36.7669,36.7669,36.526,36.5356,497736.0
2022-08-29 09:30:00,37.5,38.07,37.27,37.94,232419.0,36.131,36.6802,35.9094,36.5549,232419.0
2022-08-29 10:00:00,37.95,38.28,37.82,37.99,186920.0,36.5645,36.8825,36.4393,36.6031,186920.0
2022-08-29 10:30:00,37.98,38.11,37.81,37.82,140178.0,36.5934,36.7187,36.4296,36.4393,140178.0
2022-08-29 11:00:00,37.82,38.09,37.8,38.01,157204.0,36.4393,36.6994,36.42,36.6223,157204.0
2022-08-29 11:30:00,38.01,38.11,37.9,38.0,136031.0,36.6223,36.7187,36.5164,36.6127,136031.0
2022-08-29 12:00:00,38.01,38.04,37.91,37.94,60704.0,36.6223,36.6512,36.526,36.5549,60704.0
2022-08-29 12:30:00,37.93,38.09,37.84,38.04,56932.0,36.5453,36.6994,36.4586,36.6512,56932.0
2022-08-29 13:00:00,38.04,38.13,37.95,38.03,65876.0,36.6512,36.738,36.5645,36.6416,65876.0
2022-08-29 13:30:00,38.04,38.2,38.03,38.19,100441.0,36.6512,36.8054,36.6416,36.7958,100441.0
2022-08-29 14:00:00,38.19,38.19,38.01,38.08,79065.0,36.7958,36.7958,36.6223,36.6898,79065.0
2022-08-29 14:30:00,38.07,38.12,37.82,37.95,263813.0,36.6802,36.7283,36.4393,36.5645,263813.0
2022-08-29 15:00:00,37.95,38.11,37.95,38.04,151364.0,36.5645,36.7187,36.5645,36.6512,151364.0
2022-08-29 15:30:00,38.04,38.08,37.83,37.89,403106.0,36.6512,36.6898,36.4489,36.5067,403106.0
2022-08-30 09:30:00,38.25,38.47,37.97,38.03,390936.0,36.8536,37.0656,36.5838,36.6416,390936.0
2022-08-30 10:00:00,38.03,38.08,37.31,37.39,295488.0,36.6416,36.6898,35.9479,36.025,295488.0
2022-08-30 10:30:00,37.37,37.37,36.8,36.96,187779.0,36.0057,36.0057,35.4565,35.6107,187779.0
2022-08-30 11:00:00,36.94,37.04,36.84,36.9,158334.0,35.5914,35.6878,35.4951,35.5529,158334.0
2022-08-30 11:30:00,36.91,37.08,36.71,36.85,342438.0,35.5625,35.7263,35.3698,35.5047,342438.0
2022-08-30 12:00:00,36.88,37.14,36.85,36.98,160764.0,35.5336,35.7841,35.5047,35.6299,160764.0
2022-08-30 12:30:00,36.99,36.99,36.65,36.69,108832.0,35.6396,35.6396,35.312,35.3505,108832.0
2022-08-30 13:00:00,36.68,36.71,36.38,36.45,235178.0,35.3409,35.3698,35.0519,35.1193,235178.0
2022-08-30 13:30:00,36.45,36.5,36.3,36.32,129637.0,35.1193,35.1675,34.9748,34.994,129637.0
2022-08-30 14:00:00,36.31,36.5,36.31,36.33,144775.0,34.9844,35.1675,34.9844,35.0037,144775.0
2022-08-30 14:30:00,36.32,36.55,36.32,36.48,206117.0,34.994,35.2156,34.994,35.1482,206117.0
2022-08-30 15:00:00,36.48,36.7,36.48,36.69,232933.0,35.1482,35.3602,35.1482,35.3505,232933.0
2022-08-30 15:30:00,36.69,36.83,36.6,36.66,684605.0,35.3505,35.4854,35.2638,35.3216,684605.0
2022-08-31 09:30:00,37.1,37.93,36.76,37.74,475225.0,35.7456,36.5453,35.418,36.3622,475225.0
2022-08-31 10:00:00,37.74,38.19,37.67,37.89,548635.0,36.3622,36.7958,36.2948,36.5067,548635.0
2022-08-31 10:30:00,37.87,37.94,37.56,37.69,167352.0,36.4875,36.5549,36.1888,36.314,167352.0
2022-08-31 11:00:00,37.69,37.72,37.41,37.62,128435.0,36.314,36.3429,36.0442,36.2466,128435.0
2022-08-31 11:30:00,37.6,37.83,37.52,37.79,81879.0,36.2273,36.4489,36.1502,36.4104,81879.0
2022-08-31 12:00:00,37.8,37.97,37.75,37.79,135676.0,36.42,36.5838,36.3718,36.4104,135676.0
2022-08-31 12:30:00,37.79,38.07,37.77,37.86,188308.0,36.4104,36.6802,36.3911,36.4778,188308.0
2022-08-31 13:00:00,37.87,38.01,37.77,37.84,83671.0,36.4875,36.6223,36.3911,36.4586,83671.0
2022-08-31 13:30:00,37.84,37.89,37.7,37.79,99336.0,36.4586,36.5067,36.3237,36.4104,99336.0
2022-08-31 14:00:00,37.78,37.86,37.7,37.72,80795.0,36.4007,36.4778,36.3237,36.3429,80795.0
2022-08-31 14:30:00,37.71,37.74,37.56,37.63,102370.0,36.3333,36.3622,36.1888,36.2562,102370.0
2022-08-31 15:00:00,37.62,37.92,37.59,37.79,126421.0,36.2466,36.5356,36.2177,36.4104,126421.0
2022-08-31 15:30:00,37.79,37.89,37.59,37.62,660736.0,36.4104,36.5067,36.2177,36.2466,660736.0
2022-09-01 09:30:00,37.18,37.18,36.33,36.44,254270.0,35.8226,35.8226,35.0037,35.1097,254270.0
2022-09-01 10:00:00,36.44,36.55,36.1,36.46,237658.0,35.1097,35.2156,34.7821,35.1289,237658.0
2022-09-01 10:30:00,36.47,36.48,36.17,36.17,121747.0,35.1386,35.1482,34.8495,34.8495,121747.0
2022-09-01 11:00:00,36.18,36.26,35.94,35.96,208354.0,34.8592,34.9362,34.6279,34.6472,208354.0
2022-09-01 11:30:00,35.95,36.15,35.83,35.92,162861.0,34.6376,34.8302,34.5219,34.6086,162861.0
2022-09-01 12:00:00,35.91,36.24,35.91,36.19,86527.0,34.599,34.917,34.599,34.8688,86527.0
2022-09-01 12:30:00,36.19,36.22,36.02,36.11,125588.0,34.8688,34.8977,34.705,34.7917,125588.0
2022-09-01 13:00:00,36.11,36.38,36.08,36.36,151593.0,34.7917,35.0519,34.7628,35.0326,151593.0
2022-09-01 13:30:00,36.36,36.36,36.12,36.18,97478.0,35.0326,35.0326,34.8013,34.8592,97478.0
2022-09-01 14:00:00,36.18,36.41,36.11,36.36,124802.0,34.8592,35.0808,34.7917,35.0326,124802.0
2022-09-01 14:30:00,36.37,36.49,36.28,36.33,216062.0,35.0422,35.1578,34.9555,35.0037,216062.0
2022-09-01 15:00:00,36.31,36.58,36.29,36.43,244412.0,34.9844,35.2446,34.9651,35.1,244412.0
2022-09-01 15:30:00,36.42,36.75,36.39,36.71,614143.0,35.0904,35.4083,35.0615,35.3698,614143.0
2022-09-02 09:30:00,37.11,37.18,36.3,36.32,175755.0,35.7552,35.8226,34.9748,34.994,175755.0
2022-09-02 10:00:00,36.34,36.75,36.16,36.7,143844.0,35.0133,35.4083,34.8399,35.3602,143844.0
2022-09-02 10:30:00,36.7,36.99,36.59,36.99,141012.0,35.3602,35.6396,35.2542,35.6396,141012.0
2022-09-02 11:00:00,37.0,37.09,36.84,36.86,132555.0,35.6492,35.7359,35.4951,35.5143,132555.0
2022-09-02 11:30:00,36.85,37.03,36.81,36.95,113949.0,35.5047,35.6781,35.4662,35.601,113949.0
2022-09-02 12:00:00,36.95,36.98,36.7,36.73,78902.0,35.601,35.6299,35.3602,35.3891,78902.0
2022-09-02 12:30:00,36.74,36.76,36.5,36.58,77463.0,35.3987,35.418,35.1675,35.2446,77463.0
2022-09-02 13:00:00,36.57,36.57,36.24,36.28,109574.0,35.2349,35.2349,34.917,34.9555,109574.0
2022-09-02 13:30:00,36.28,36.42,36.19,36.3,54355.0,34.9555,35.0904,34.8688,34.9748,54355.0
2022-09-02 14:00:00,36.31,36.54,36.31,36.49,96055.0,34.9844,35.206,34.9844,35.1578,96055.0
2022-09-02 14:30:00,36.48,36.54,36.38,36.42,143327.0,35.1482,35.206,35.0519,35.0904,143327.0
2022-09-02 15:00:00,36.42,36.55,36.28,36.3,200022.0,35.0904,35.2156,34.9555,34.9748,200022.0
2022-09-02 15:30:00,36.3,36.35,36.12,36.25,619405.0,34.9748,35.0229,34.8013,34.9266,619405.0
2022-09-06 09:30:00,36.35,36.36,35.42,35.46,436518.0,35.0229,35.0326,34.1269,34.1654,436518.0
2022-09-06 10:00:00,35.45,35.47,35.01,35.23,258069.0,34.1558,34.1751,33.7319,33.9438,258069.0
2022-09-06 10:30:00,35.23,35.42,35.05,35.35,318064.0,33.9438,34.1269,33.7704,34.0595,318064.0
2022-09-06 11:00:00,35.34,35.44,35.19,35.33,470530.0,34.0498,34.1462,33.9053,34.0402,470530.0
2022-09-06 11:30:00,35.34,35.64,35.32,35.59,196072.0,34.0498,34.3389,34.0306,34.2907,196072.0
2022-09-06 12:00:00,35.59,35.67,35.34,35.41,184864.0,34.2907,34.3678,34.0498,34.1173,184864.0
2022-09-06 12:30:00,35.4,35.5,35.27,35.41,224345.0,34.1076,34.204,33.9824,34.1173,224345.0
2022-09-06 13:00:00,35.4,35.4,35.18,35.21,216230.0,34.1076,34.1076,33.8957,33.9246,216230.0
2022-09-06 13:30:00,35.21,35.32,35.16,35.3,242838.0,33.9246,34.0306,33.8764,34.0113,242838.0
2022-09-06 14:00:00,35.29,35.37,35.19,35.23,321015.0,34.0016,34.0787,33.9053,33.9438,321015.0
2022-09-06 14:30:00,35.24,35.28,35.15,35.23,206155.0,33.9535,33.992,33.8668,33.9438,206155.0
2022-09-06 15:00:00,35.23,35.37,35.16,35.32,242660.0,33.9438,34.0787,33.8764,34.0306,242660.0
2022-09-06 15:30:00,35.31,35.49,35.18,35.46,937454.0,34.0209,34.1943,33.8957,34.1654,937454.0
2022-09-07 09:30:00,35.28,36.36,35.26,36.02,223209.0,33.992,35.0326,33.9727,34.705,223209.0
2022-09-07 10:00:00,36.0,36.12,35.78,35.92,142608.0,34.6857,34.8013,34.4738,34.6086,142608.0
2022-09-07 10:30:00,35.94,36.05,35.78,35.88,100036.0,34.6279,34.7339,34.4738,34.5701,100036.0
2022-09-07 11:00:00,35.9,36.11,35.82,35.97,113047.0,34.5894,34.7917,34.5123,34.6568,113047.0
2022-09-07 11:30:00,35.96,36.0,35.8,35.95,83420.0,34.6472,34.6857,34.493,34.6376,83420.0
2022-09-07 12:00:00,35.96,35.98,35.73,35.75,73062.0,34.6472,34.6665,34.4256,34.4449,73062.0
2022-09-07 12:30:00,35.75,36.12,35.7,35.94,75246.0,34.4449,34.8013,34.3967,34.6279,75246.0
2022-09-07 13:00:00,35.96,36.05,35.95,35.96,56098.0,34.6472,34.7339,34.6376,34.6472,56098.0
2022-09-07 13:30:00,35.98,36.18,35.97,36.16,53564.0,34.6665,34.8592,34.6568,34.8399,53564.0
2022-09-07 14:00:00,36.17,36.27,36.11,36.25,64437.0,34.8495,34.9459,34.7917,34.9266,64437.0
2022-09-07 14:30:00,36.24,36.37,36.21,36.33,151941.0,34.917,35.0422,34.8881,35.0037,151941.0
2022-09-07 15:00:00,36.34,36.48,36.31,36.44,253499.0,35.0133,35.1482,34.9844,35.1097,253499.0
2022-09-07 15:30:00,36.44,36.52,36.36,36.41,403809.0,35.1097,35.1867,35.0326,35.0808,403809.0
2022-09-08 09:30:00,35.78,36.57,35.54,36.49,333082.0,34.4738,35.2349,34.2425,35.1578,333082.0
2022-09-08 10:00:00,36.53,36.79,36.35,36.56,136766.0,35.1964,35.4469,35.0229,35.2253,136766.0
2022-09-08 10:30:00,36.57,36.94,36.53,36.94,111885.0,35.2349,35.5914,35.1964,35.5914,111885.0
2022-09-08 11:00:00,36.94,37.02,36.78,36.89,198064.0,35.5914,35.6685,35.4372,35.5432,198064.0
2022-09-08 11:30:00,36.9,36.96,36.77,36.86,147761.0,35.5529,35.6107,35.4276,35.5143,147761.0
2022-09-08 12:00:00,36.87,36.88,36.47,36.75,137660.0,35.524,35.5336,35.1386,35.4083,137660.0
2022-09-08 12:30:00,36.75,37.16,36.73,37.15,111368.0,35.4083,35.8034,35.3891,35.7937,111368.0
2022-09-08 13:00:00,37.15,37.32,37.08,37.27,135971.0,35.7937,35.9575,35.7263,35.9094,135971.0
2022-09-08 13:30:00,37.28,37.41,37.23,37.33,140298.0,35.919,36.0442,35.8708,35.9672,140298.0
2022-09-08 14:00:00,37.34,37.47,37.3,37.41,92994.0,35.9768,36.1021,35.9383,36.0442,92994.0
2022-09-08 14:30:00,37.42,37.49,37.27,37.38,85989.0,36.0539,36.1213,35.9094,36.0153,85989.0
2022-09-08 15:00:00,37.38,37.5,37.33,37.48,116826.0,36.0153,36.131,35.9672,36.1117,116826.0
2022-09-08 15:30:00,37.49,37.67,37.37,37.65,536017.0,36.1213,36.2948,36.0057,36.2755,536017.0
2022-09-09 09:30:00,37.99,38.25,37.8,38.08,222367.0,36.6031,36.8536,36.42,36.6898,222367.0
2022-09-09 10:00:00,38.09,38.28,37.96,38.08,139705.0,36.6994,36.8825,36.5742,36.6898,139705.0
2022-09-09 10:30:00,38.07,38.11,37.85,37.94,158717.0,36.6802,36.7187,36.4682,36.5549,158717.0
2022-09-09 11:00:00,37.93,37.99,37.79,37.89,186343.0,36.5453,36.6031,36.4104,36.5067,186343.0
2022-09-09 11:30:00,37.9,38.28,37.83,38.18,184056.0,36.5164,36.8825,36.4489,36.7861,184056.0
2022-09-09 12:00:00,38.17,38.19,37.99,38.12,88014.0,36.7765,36.7958,36.6031,36.7283,88014.0
2022-09-09 12:30:00,38.12,38.27,38.09,38.23,102492.0,36.7283,36.8729,36.6994,36.8343,102492.0
2022-09-09 13:00:00,38.23,38.32,38.18,38.29,65765.0,36.8343,36.921,36.7861,36.8921,65765.0
2022-09-09 13:30:00,38.28,38.36,38.27,38.3,91532.0,36.8825,36.9596,36.8729,36.9018,91532.0
2022-09-09 14:00:00,38.29,38.29,38.18,38.23,76332.0,36.8921,36.8921,36.7861,36.8343,76332.0
2022-09-09 14:30:00,38.23,38.26,38.1,38.16,107248.0,36.8343,36.8632,36.7091,36.7669,107248.0
2022-09-09 15:00:00,38.17,38.21,38.11,38.16,124190.0,36.7765,36.815,36.7187,36.7669,124190.0
2022-09-09 15:30:00,38.16,38.2,38.1,38.16,433469.0,36.7669,36.8054,36.7091,36.7669,433469.0
2022-09-12 09:30:00,38.56,39.08,38.42,39.06,384841.0,37.1523,37.6533,37.0174,37.634,384841.0
2022-09-12 10:00:00,39.08,39.19,39.02,39.05,191968.0,37.6533,37.7593,37.5955,37.6244,191968.0
2022-09-12 10:30:00,39.07,39.29,39.03,39.09,217881.0,37.6436,37.8556,37.6051,37.6629,217881.0
2022-09-12 11:00:00,39.09,39.09,38.86,39.0,396333.0,37.6629,37.6629,37.4413,37.5762,396333.0
2022-09-12 11:30:00,38.99,39.02,38.81,38.83,171406.0,37.5666,37.5955,37.3931,37.4124,171406.0
2022-09-12 12:00:00,38.84,38.86,38.69,38.83,138601.0,37.422,37.4413,37.2775,37.4124,138601.0
2022-09-12 12:30:00,38.83,38.93,38.78,38.88,301979.0,37.4124,37.5088,37.3642,37.4606,301979.0
2022-09-12 13:00:00,38.88,39.03,38.82,38.97,322807.0,37.4606,37.6051,37.4028,37.5473,322807.0
2022-09-12 13:30:00,38.98,38.98,38.87,38.91,116917.0,37.5569,37.5569,37.4509,37.4895,116917.0
2022-09-12 14:00:00,38.91,38.94,38.75,38.76,226826.0,37.4895,37.5184,37.3353,37.345,226826.0
2022-09-12 14:30:00,38.76,38.86,38.71,38.84,328856.0,37.345,37.4413,37.2968,37.422,328856.0
2022-09-12 15:00:00,38.84,38.94,38.83,38.84,169206.0,37.422,37.5184,37.4124,37.422,169206.0
2022-09-12 15:30:00,38.84,38.84,38.67,38.75,567061.0,37.422,37.422,37.2582,37.3353,567061.0
2022-09-13 09:30:00,37.5,38.32,37.38,38.25,311505.0,36.131,36.921,36.0153,36.8536,311505.0
2022-09-13 10:00:00,38.23,38.7,38.19,38.46,230676.0,36.8343,37.2872,36.7958,37.0559,230676.0
2022-09-13 10:30:00,38.44,38.53,38.19,38.21,225982.0,37.0366,37.1234,36.7958,36.815,225982.0
2022-09-13 11:00:00,38.2,38.36,38.05,38.32,223764.0,36.8054,36.9596,36.6609,36.921,223764.0
2022-09-13 11:30:00,38.33,38.55,38.32,38.48,166881.0,36.9307,37.1426,36.921,37.0752,166881.0
2022-09-13 12:00:00,38.48,38.6,38.42,38.45,129784.0,37.0752,37.1908,37.0174,37.0463,129784.0
2022-09-13 12:30:00,38.44,38.58,38.44,38.49,110559.0,37.0366,37.1715,37.0366,37.0848,110559.0
2022-09-13 13:00:00,38.48,38.55,38.35,38.47,155179.0,37.0752,37.1426,36.9499,37.0656,155179.0
2022-09-13 13:30:00,38.45,38.52,38.39,38.44,138415.0,37.0463,37.1137,36.9885,37.0366,138415.0
2022-09-13 14:00:00,38.44,38.48,38.28,38.32,121329.0,37.0366,37.0752,36.8825,36.921,121329.0
2022-09-13 14:30:00,38.32,38.32,37.97,38.02,376155.0,36.921,36.921,36.5838,36.632,376155.0
2022-09-13 15:00:00,38.02,38.07,37.65,37.7,404986.0,36.632,36.6802,36.2755,36.3237,404986.0
2022-09-13 15:30:00,37.7,37.88,37.54,37.83,933057.0,36.3237,36.4971,36.1695,36.4489,933057.0
2022-09-14 09:30:00,37.65,37.79,36.77,36.9,417841.0,36.2755,36.4104,35.4276,35.5529,417841.0
2022-09-14 10:00:00,36.92,37.1,36.47,36.47,256079.0,35.5721,35.7456,35.1386,35.1386,256079.0
2022-09-14 10:30:00,36.47,36.94,36.43,36.89,362662.0,35.1386,35.5914,35.1,35.5432,362662.0
2022-09-14 11:00:00,36.89,37.3,36.82,37.23,246064.0,35.5432,35.9383,35.4758,35.8708,246064.0
2022-09-14 11:30:00,37.23,37.46,37.11,37.39,172416.0,35.8708,36.0924,35.7552,36.025,172416.0
2022-09-14 12:00:00,37.39,37.56,37.25,37.52,111981.0,36.025,36.1888,35.8901,36.1502,111981.0
2022-09-14 12:30:00,37.53,37.68,37.44,37.68,141859.0,36.1599,36.3044,36.0732,36.3044,141859.0
2022-09-14 13:00:00,37.68,37.8,37.67,37.77,92180.0,36.3044,36.42,36.2948,36.3911,92180.0
2022-09-14 13:30:00,37.76,37.79,37.6,37.69,151909.0,36.3815,36.4104,36.2273,36.314,151909.0
2022-09-14 14:00:00,37.7,37.99,37.64,37.91,201742.0,36.3237,36.6031,36.2659,36.526,201742.0
2022-09-14 14:30:00,37.91,37.97,37.83,37.86,115826.0,36.526,36.5838,36.4489,36.4778,115826.0
2022-09-14 15:00:00,37.87,37.92,37.65,37.8,204717.0,36.4875,36.5356,36.2755,36.42,204717.0
2022-09-14 15:30:00,37.8,38.19,37.7,38.16,588889.0,36.42,36.7958,36.3237,36.7669,588889.0
2022-09-15 09:30:00,38.1,40.33,37.96,39.95,1008841.0,36.7091,38.8576,36.5742,38.4915,1008841.0
2022-09-15 10:00:00,39.95,40.17,39.66,39.76,609116.0,38.4915,38.7035,38.2121,38.3085,609116.0
2022-09-15 10:30:00,39.75,40.25,39.54,39.81,1014861.0,38.2988,38.7806,38.0965,38.3566,1014861.0
2022-09-15 11:00:00,39.8,40.05,39.57,40.05,534406.0,38.347,38.5879,38.1254,38.5879,534406.0
2022-09-15 11:30:00,40.05,40.13,39.72,39.75,378465.0,38.5879,38.6649,38.2699,38.2988,378465.0
2022-09-15 12:00:00,39.75,39.77,39.48,39.55,308466.0,38.2988,38.3181,38.0387,38.1061,308466.0
2022-09-15 12:30:00,39.54,39.75,39.48,39.74,281259.0,38.0965,38.2988,38.0387,38.2892,281259.0
2022-09-15 13:00:00,39.75,40.19,39.75,40.17,220396.0,38.2988,38.7228,38.2988,38.7035,220396.0
2022-09-15 13:30:00,40.17,40.18,39.91,39.97,264790.0,38.7035,38.7131,38.453,38.5108,264790.0
2022-09-15 14:00:00,39.96,39.96,39.64,39.83,178362.0,38.5012,38.5012,38.1928,38.3759,178362.0
2022-09-15 14:30:00,39.83,39.93,39.67,39.7,141439.0,38.3759,38.4722,38.2217,38.2506,141439.0
2022-09-15 15:00:00,39.71,39.78,39.28,39.38,301432.0,38.2603,38.3277,37.846,37.9423,301432.0
2022-09-15 15:30:00,39.37,39.75,39.33,39.71,1406564.0,37.9327,38.2988,37.8942,38.2603,1406564.0
2022-09-16 09:30:00,38.37,38.63,37.74,37.98,920732.0,36.9692,37.2197,36.3622,36.5934,920732.0
2022-09-16 10:00:00,37.97,38.79,37.97,38.67,441248.0,36.5838,37.3739,36.5838,37.2582,441248.0
2022-09-16 10:30:00,38.65,39.09,38.65,38.86,209540.0,37.239,37.6629,37.239,37.4413,209540.0
2022-09-16 11:00:00,38.86,39.04,38.72,38.81,211899.0,37.4413,37.6147,37.3064,37.3931,211899.0
2022-09-16 11:30:00,38.8,38.9,38.68,38.77,173570.0,37.3835,37.4799,37.2679,37.3546,173570.0
2022-09-16 12:00:00,38.77,38.78,38.35,38.43,125384.0,37.3546,37.3642,36.9499,37.027,125384.0
2022-09-16 12:30:00,38.44,38.46,38.16,38.28,300697.0,37.0366,37.0559,36.7669,36.8825,300697.0
2022-09-16 13:00:00,38.28,38.29,38.11,38.17,137097.0,36.8825,36.8921,36.7187,36.7765,137097.0
2022-09-16 13:30:00,38.17,38.3,38.09,38.29,227743.0,36.7765,36.9018,36.6994,36.8921,227743.0
2022-09-16 14:00:00,38.28,38.31,38.06,38.28,223401.0,36.8825,36.9114,36.6705,36.8825,223401.0
2022-09-16 14:30:00,38.29,38.52,38.25,38.38,218286.0,36.8921,37.1137,36.8536,36.9788,218286.0
2022-09-16 15:00:00,38.37,38.53,38.3,38.35,207723.0,36.9692,37.1234,36.9018,36.9499,207723.0
2022-09-16 15:30:00,38.34,38.78,38.28,38.64,1072935.0,36.9403,37.3642,36.8825,37.2293,1072935.0
2022-09-19 09:30:00,38.15,39.32,38.15,38.89,399341.0,36.7572,37.8845,36.7572,37.4702,399341.0
2022-09-19 10:00:00,38.89,39.11,38.73,39.05,255361.0,37.4702,37.6822,37.3161,37.6244,255361.0
2022-09-19 10:30:00,39.04,39.44,38.89,39.28,255173.0,37.6147,38.0001,37.4702,37.846,255173.0
2022-09-19 11:00:00,39.27,39.33,38.82,38.91,334220.0,37.8363,37.8942,37.4028,37.4895,334220.0
2022-09-19 11:30:00,38.91,39.1,38.8,38.87,371220.0,37.4895,37.6726,37.3835,37.4509,371220.0
2022-09-19 12:00:00,38.85,38.99,38.76,38.81,108443.0,37.4317,37.5666,37.345,37.3931,108443.0
2022-09-19 12:30:00,38.8,38.98,38.78,38.96,175566.0,37.3835,37.5569,37.3642,37.5377,175566.0
2022-09-19 13:00:00,38.96,38.99,38.82,38.99,93558.0,37.5377,37.5666,37.4028,37.5666,93558.0
2022-09-19 13:30:00,38.98,39.0,38.82,38.85,94285.0,37.5569,37.5762,37.4028,37.4317,94285.0
2022-09-19 14:00:00,38.85,38.9,38.75,38.89,112520.0,37.4317,37.4799,37.3353,37.4702,112520.0
2022-09-19 14:30:00,38.89,39.03,38.82,38.86,209473.0,37.4702,37.6051,37.4028,37.4413,209473.0
2022-09-19 15:00:00,38.86,39.0,38.78,38.93,383524.0,37.4413,37.5762,37.3642,37.5088,383524.0
2022-09-19 15:30:00,38.93,38.96,38.76,38.83,868576.0,37.5088,37.5377,37.345,37.4124,868576.0
2022-09-20 09:30:00,40.33,40.69,39.36,40.25,2133748.0,38.8576,39.2045,37.9231,38.7806,2133748.0
2022-09-20 10:00:00,40.23,41.1,40.2,40.88,1775403.0,38.7613,39.5995,38.7324,39.3876,1775403.0
2022-09-20 10:30:00,40.87,40.91,40.38,40.6,1747038.0,39.3779,39.4165,38.9058,39.1178,1747038.0
2022-09-20 11:00:00,40.61,40.85,40.54,40.71,1358903.0,39.1274,39.3587,39.06,39.2238,1358903.0
2022-09-20 11:30:00,40.71,40.71,40.19,40.32,814627.0,39.2238,39.2238,38.7228,38.848,814627.0
2022-09-20 12:00:00,40.31,40.37,39.94,39.97,651732.0,38.8384,38.8962,38.4819,38.5108,651732.0
2022-09-20 12:30:00,39.98,40.03,39.5,39.55,724435.0,38.5204,38.5686,38.0579,38.1061,724435.0
2022-09-20 13:00:00,39.55,39.57,39.16,39.19,695519.0,38.1061,38.1254,37.7304,37.7593,695519.0
2022-09-20 13:30:00,39.2,39.35,39.11,39.18,347097.0,37.7689,37.9134,37.6822,37.7496,347097.0
2022-09-20 14:00:00,39.17,39.31,39.12,39.2,334664.0,37.74,37.8749,37.6918,37.7689,334664.0
2022-09-20 14:30:00,39.2,39.31,38.95,39.19,734075.0,37.7689,37.8749,37.528,37.7593,734075.0
2022-09-20 15:00:00,39.19,39.47,39.12,39.41,804647.0,37.7593,38.029,37.6918,37.9712,804647.0
2022-09-20 15:30:00,39.41,39.47,39.22,39.28,947006.0,37.9712,38.029,37.7882,37.846,947006.0
2022-09-21 09:30:00,38.92,39.09,37.8,37.91,856614.0,37.4991,37.6629,36.42,36.526,856614.0
2022-09-21 10:00:00,37.92,38.0,37.09,37.8,769953.0,36.5356,36.6127,35.7359,36.42,769953.0
2022-09-21 10:30:00,37.82,37.83,37.08,37.63,530949.0,36.4393,36.4489,35.7263,36.2562,530949.0
2022-09-21 11:00:00,37.64,37.71,37.35,37.44,314065.0,36.2659,36.3333,35.9864,36.0732,314065.0
2022-09-21 11:30:00,37.43,37.63,37.16,37.24,426144.0,36.0635,36.2562,35.8034,35.8805,426144.0
2022-09-21 12:00:00,37.24,37.57,37.19,37.4,299087.0,35.8805,36.1984,35.8323,36.0346,299087.0
2022-09-21 12:30:00,37.38,37.42,37.03,37.04,303650.0,36.0153,36.0539,35.6781,35.6878,303650.0
2022-09-21 13:00:00,37.03,37.4,37.03,37.39,233219.0,35.6781,36.0346,35.6781,36.025,233219.0
2022-09-21 13:30:00,37.4,37.63,37.33,37.61,217259.0,36.0346,36.2562,35.9672,36.2369,217259.0
2022-09-21 14:00:00,37.59,37.59,36.93,37.06,440909.0,36.2177,36.2177,35.5818,35.707,440909.0
2022-09-21 14:30:00,37.04,38.01,36.99,37.78,609369.0,35.6878,36.6223,35.6396,36.4007,609369.0
2022-09-21 15:00:00,37.81,37.85,37.05,37.07,523007.0,36.4296,36.4682,35.6974,35.7167,523007.0
2022-09-21 15:30:00,37.07,37.2,36.62,36.63,1225270.0,35.7167,35.8419,35.2831,35.2927,1225270.0
2022-09-22 09:30:00,36.58,37.4,36.29,36.32,668983.0,35.2446,36.0346,34.9651,34.994,668983.0
2022-09-22 10:00:00,36.33,36.57,36.04,36.16,508894.0,35.0037,35.2349,34.7243,34.8399,508894.0
2022-09-22 10:30:00,36.17,36.58,36.08,36.34,689129.0,34.8495,35.2446,34.7628,35.0133,689129.0
2022-09-22 11:00:00,36.34,36.4,36.0,36.2,390876.0,35.0133,35.0711,34.6857,34.8784,390876.0
2022-09-22 11:30:00,36.18,36.57,36.14,36.21,513614.0,34.8592,35.2349,34.8206,34.8881,513614.0
2022-09-22 12:00:00,36.19,36.31,35.97,36.0,324442.0,34.8688,34.9844,34.6568,34.6857,324442.0
2022-09-22 12:30:00,36.01,36.02,35.72,35.73,245767.0,34.6954,34.705,34.4159,34.4256,245767.0
2022-09-22 13:00:00,35.73,35.75,35.38,35.41,450732.0,34.4256,34.4449,34.0884,34.1173,450732.0
2022-09-22 13:30:00,35.41,35.46,35.31,35.43,152999.0,34.1173,34.1654,34.0209,34.1365,152999.0
2022-09-22 14:00:00,35.43,35.44,35.09,35.18,229235.0,34.1365,34.1462,33.8089,33.8957,229235.0
2022-09-22 14:30:00,35.18,35.23,34.94,35.17,200436.0,33.8957,33.9438,33.6644,33.886,200436.0
2022-09-22 15:00:00,35.18,35.4,35.17,35.39,262863.0,33.8957,34.1076,33.886,34.098,262863.0
2022-09-22 15:30:00,35.4,35.53,35.22,35.27,977703.0,34.1076,34.2329,33.9342,33.9824,977703.0
2022-09-23 09:30:00,34.75,35.26,34.66,34.93,965246.0,33.4814,33.9727,33.3946,33.6548,965246.0
2022-09-23 10:00:00,34.94,34.96,34.55,34.83,476068.0,33.6644,33.6837,33.2887,33.5584,476068.0
2022-09-23 10:30:00,34.83,34.88,34.53,34.55,490825.0,33.5584,33.6066,33.2694,33.2887,490825.0
2022-09-23 11:00:00,34.54,34.67,34.47,34.55,508018.0,33.279,33.4043,33.2116,33.2887,508018.0
2022-09-23 11:30:00,34.55,34.77,34.48,34.52,498504.0,33.2887,33.5006,33.2212,33.2598,498504.0
2022-09-23 12:00:00,34.52,34.71,34.48,34.62,345432.0,33.2598,33.4428,33.2212,33.3561,345432.0
2022-09-23 12:30:00,34.62,34.98,34.56,34.97,383664.0,33.3561,33.703,33.2983,33.6933,383664.0
2022-09-23 13:00:00,34.98,35.08,34.79,34.8,380022.0,33.703,33.7993,33.5199,33.5295,380022.0
2022-09-23 13:30:00,34.8,34.92,34.71,34.89,209261.0,33.5295,33.6452,33.4428,33.6162,209261.0
2022-09-23 14:00:00,34.88,34.92,34.73,34.8,245724.0,33.6066,33.6452,33.4621,33.5295,245724.0
2022-09-23 14:30:00,34.8,34.8,34.59,34.64,234147.0,33.5295,33.5295,33.3272,33.3754,234147.0
2022-09-23 15:00:00,34.64,35.28,34.64,35.28,507055.0,33.3754,33.992,33.3754,33.992,507055.0
2022-09-23 15:30:00,35.27,35.51,35.17,35.49,1225983.0,33.9824,34.2136,33.886,34.1943,1225983.0
2022-09-26 09:30:00,38.87,39.47,38.37,39.18,5628660.0,37.4509,38.029,36.9692,37.7496,5628660.0
2022-09-26 10:00:00,39.17,40.3,38.97,40.06,3787181.0,37.74,38.8287,37.5473,38.5975,3787181.0
2022-09-26 10:30:00,40.07,40.5,39.76,40.3,1950918.0,38.6071,39.0214,38.3085,38.8287,1950918.0
2022-09-26 11:00:00,40.27,40.34,39.81,40.07,1261481.0,38.7998,38.8673,38.3566,38.6071,1261481.0
2022-09-26 11:30:00,40.07,40.35,39.87,39.9,999498.0,38.6071,38.8769,38.4144,38.4433,999498.0
2022-09-26 12:00:00,39.89,40.05,39.58,39.62,900038.0,38.4337,38.5879,38.135,38.1736,900038.0
2022-09-26 12:30:00,39.6,39.97,39.59,39.92,882684.0,38.1543,38.5108,38.1447,38.4626,882684.0
2022-09-26 13:00:00,39.91,40.05,39.67,39.97,618199.0,38.453,38.5879,38.2217,38.5108,618199.0
2022-09-26 13:30:00,39.98,40.1,39.74,39.77,463510.0,38.5204,38.636,38.2892,38.3181,463510.0
2022-09-26 14:00:00,39.76,39.99,39.72,39.87,530063.0,38.3085,38.5301,38.2699,38.4144,530063.0
2022-09-26 14:30:00,39.87,39.97,39.74,39.76,685896.0,38.4144,38.5108,38.2892,38.3085,685896.0
2022-09-26 15:00:00,39.76,39.94,39.72,39.76,647320.0,38.3085,38.4819,38.2699,38.3085,647320.0
2022-09-26 15:30:00,39.77,39.84,39.6,39.66,2214739.0,38.3181,38.3855,38.1543,38.2121,2214739.0
2022-09-27 09:30:00,40.49,40.55,39.7,39.82,2038972.0,39.0118,39.0696,38.2506,38.3663,2038972.0
2022-09-27 10:00:00,39.83,40.01,39.23,39.64,1233207.0,38.3759,38.5493,37.7978,38.1928,1233207.0
2022-09-27 10:30:00,39.64,40.13,39.6,39.68,727359.0,38.1928,38.6649,38.1543,38.2314,727359.0
2022-09-27 11:00:00,39.67,39.88,39.13,39.16,628172.0,38.2217,38.4241,37.7015,37.7304,628172.0
2022-09-27 11:30:00,39.16,39.37,39.08,39.13,627398.0,37.7304,37.9327,37.6533,37.7015,627398.0
2022-09-27 12:00:00,39.13,39.15,38.88,39.08,482501.0,37.7015,37.7207,37.4606,37.6533,482501.0
2022-09-27 12:30:00,39.08,39.34,39.04,39.26,426286.0,37.6533,37.9038,37.6147,37.8267,426286.0
2022-09-27 13:00:00,39.25,39.26,39.07,39.11,258766.0,37.8171,37.8267,37.6436,37.6822,258766.0
2022-09-27 13:30:00,39.09,39.17,39.01,39.12,171046.0,37.6629,37.74,37.5858,37.6918,171046.0
2022-09-27 14:00:00,39.11,39.47,39.09,39.43,614052.0,37.6822,38.029,37.6629,37.9905,614052.0
2022-09-27 14:30:00,39.42,39.66,39.31,39.64,482073.0,37.9809,38.2121,37.8749,38.1928,482073.0
2022-09-27 15:00:00,39.65,39.87,39.53,39.79,477527.0,38.2025,38.4144,38.0869,38.3374,477527.0
2022-09-27 15:30:00,39.8,39.81,39.53,39.74,1433204.0,38.347,38.3566,38.0869,38.2892,1433204.0
2022-09-28 09:30:00,39.61,39.72,39.2,39.45,579721.0,38.1639,38.2699,37.7689,38.0098,579721.0
2022-09-28 10:00:00,39.45,39.72,39.02,39.51,482622.0,38.0098,38.2699,37.5955,38.0676,482622.0
2022-09-28 10:30:00,39.52,39.57,39.17,39.29,359110.0,38.0772,38.1254,37.74,37.8556,359110.0
2022-09-28 11:00:00,39.28,39.65,39.23,39.48,429695.0,37.846,38.2025,37.7978,38.0387,429695.0
2022-09-28 11:30:00,39.48,39.63,39.29,39.53,357042.0,38.0387,38.1832,37.8556,38.0869,357042.0
2022-09-28 12:00:00,39.52,39.62,39.39,39.44,348543.0,38.0772,38.1736,37.952,38.0001,348543.0
2022-09-28 12:30:00,39.45,39.65,39.39,39.63,211510.0,38.0098,38.2025,37.952,38.1832,211510.0
2022-09-28 13:00:00,39.65,39.83,39.54,39.65,341007.0,38.2025,38.3759,38.0965,38.2025,341007.0
2022-09-28 13:30:00,39.66,39.7,39.44,39.51,159603.0,38.2121,38.2506,38.0001,38.0676,159603.0
2022-09-28 14:00:00,39.51,39.57,39.42,39.54,194571.0,38.0676,38.1254,37.9809,38.0965,194571.0
2022-09-28 14:30:00,39.54,39.7,39.53,39.58,304147.0,38.0965,38.2506,38.0869,38.135,304147.0
2022-09-28 15:00:00,39.58,39.78,39.57,39.76,387438.0,38.135,38.3277,38.1254,38.3085,387438.0
2022-09-28 15:30:00,39.76,39.93,39.68,39.69,1040439.0,38.3085,38.4722,38.2314,38.241,1040439.0
2022-09-29 09:30:00,39.0,39.32,38.31,38.32,928199.0,37.5762,37.8845,36.9114,36.921,928199.0
2022-09-29 10:00:00,38.3,38.54,38.01,38.39,458481.0,36.9018,37.133,36.6223,36.9885,458481.0
2022-09-29 10:30:00,38.38,38.57,38.13,38.53,317700.0,36.9788,37.1619,36.738,37.1234,317700.0
2022-09-29 11:00:00,38.53,38.81,38.5,38.59,272458.0,37.1234,37.3931,37.0945,37.1812,272458.0
2022-09-29 11:30:00,38.59,38.97,38.55,38.91,240478.0,37.1812,37.5473,37.1426,37.4895,240478.0
2022-09-29 12:00:00,38.91,38.97,38.59,38.69,204190.0,37.4895,37.5473,37.1812,37.2775,204190.0
2022-09-29 12:30:00,38.68,38.71,38.42,38.43,155610.0,37.2679,37.2968,37.0174,37.027,155610.0
2022-09-29 13:00:00,38.41,38.42,38.11,38.16,237333.0,37.0077,37.0174,36.7187,36.7669,237333.0
2022-09-29 13:30:00,38.15,38.26,37.9,37.92,373943.0,36.7572,36.8632,36.5164,36.5356,373943.0
2022-09-29 14:00:00,37.93,38.18,37.91,38.16,170570.0,36.5453,36.7861,36.526,36.7669,170570.0
2022-09-29 14:30:00,38.16,38.29,37.92,38.1,452540.0,36.7669,36.8921,36.5356,36.7091,452540.0
2022-09-29 15:00:00,38.11,38.39,38.1,38.3,376219.0,36.7187,36.9885,36.7091,36.9018,376219.0
2022-09-29 15:30:00,38.29,38.56,38.29,38.53,660698.0,36.8921,37.1523,36.8921,37.1234,660698.0
2022-09-30 09:30:00,37.81,38.13,37.4,37.97,652667.0,36.4296,36.738,36.0346,36.5838,652667.0
2022-09-30 10:00:00,37.97,38.2,37.49,37.78,428422.0,36.5838,36.8054,36.1213,36.4007,428422.0
2022-09-30 10:30:00,37.76,38.31,37.73,38.25,359048.0,36.3815,36.9114,36.3526,36.8536,359048.0
2022-09-30 11:00:00,38.26,38.36,37.95,37.95,216992.0,36.8632,36.9596,36.5645,36.5645,216992.0
2022-09-30 11:30:00,37.95,38.04,37.7,37.73,231498.0,36.5645,36.6512,36.3237,36.3526,231498.0
2022-09-30 12:00:00,37.72,37.72,37.46,37.55,308311.0,36.3429,36.3429,36.0924,36.1791,308311.0
2022-09-30 12:30:00,37.55,37.84,37.48,37.78,332370.0,36.1791,36.4586,36.1117,36.4007,332370.0
2022-09-30 13:00:00,37.77,37.91,37.69,37.88,226895.0,36.3911,36.526,36.314,36.4971,226895.0
2022-09-30 13:30:00,37.88,37.91,37.65,37.73,240183.0,36.4971,36.526,36.2755,36.3526,240183.0
2022-09-30 14:00:00,37.73,37.85,37.66,37.7,262134.0,36.3526,36.4682,36.2851,36.3237,262134.0
2022-09-30 14:30:00,37.71,37.74,37.41,37.5,335234.0,36.3333,36.3622,36.0442,36.131,335234.0
2022-09-30 15:00:00,37.49,37.75,37.47,37.72,540046.0,36.1213,36.3718,36.1021,36.3429,540046.0
2022-09-30 15:30:00,37.72,37.8,37.46,37.51,1310689.0,36.3429,36.42,36.0924,36.1406,1310689.0
2022-10-03 09:30:00,37.85,38.04,37.22,37.83,548854.0,36.4682,36.6512,35.8612,36.4489,548854.0
2022-10-03 10:00:00,37.83,38.72,37.83,38.64,518999.0,36.4489,37.3064,36.4489,37.2293,518999.0
2022-10-03 10:30:00,38.64,38.9,38.39,38.48,383648.0,37.2293,37.4799,36.9885,37.0752,383648.0
2022-10-03 11:00:00,38.48,38.72,38.43,38.7,221923.0,37.0752,37.3064,37.027,37.2872,221923.0
2022-10-03 11:30:00,38.72,38.77,38.37,38.42,251157.0,37.3064,37.3546,36.9692,37.0174,251157.0
2022-10-03 12:00:00,38.42,38.65,38.41,38.51,208593.0,37.0174,37.239,37.0077,37.1041,208593.0
2022-10-03 12:30:00,38.52,38.55,38.29,38.43,184114.0,37.1137,37.1426,36.8921,37.027,184114.0
2022-10-03 13:00:00,38.42,38.57,38.34,38.52,111244.0,37.0174,37.1619,36.9403,37.1137,111244.0
2022-10-03 13:30:00,38.54,38.73,38.53,38.64,212304.0,37.133,37.3161,37.1234,37.2293,212304.0
2022-10-03 14:00:00,38.65,38.88,38.62,38.85,119822.0,37.239,37.4606,37.2101,37.4317,119822.0
2022-10-03 14:30:00,38.84,38.88,38.74,38.84,183829.0,37.422,37.4606,37.3257,37.422,183829.0
2022-10-03 15:00:00,38.84,38.88,38.66,38.82,276052.0,37.422,37.4606,37.2486,37.4028,276052.0
2022-10-03 15:30:00,38.82,38.85,38.54,38.61,611589.0,37.4028,37.4317,37.133,37.2004,611589.0
2022-10-04 09:30:00,39.25,40.37,39.19,40.32,1194173.0,37.8171,38.8962,37.7593,38.848,1194173.0
2022-10-04 10:00:00,40.32,40.77,40.29,40.66,978635.0,38.848,39.2816,38.8191,39.1756,978635.0
2022-10-04 10:30:00,40.66,41.0,40.57,40.93,573931.0,39.1756,39.5032,39.0889,39.4357,573931.0
2022-10-04 11:00:00,40.94,41.33,40.91,41.33,749327.0,39.4454,39.8211,39.4165,39.8211,749327.0
2022-10-04 11:30:00,41.33,41.68,41.14,41.66,503738.0,39.8211,40.1584,39.6381,40.1391,503738.0
2022-10-04 12:00:00,41.66,41.67,41.24,41.38,377672.0,40.1391,40.1487,39.7344,39.8693,377672.0
2022-10-04 12:30:00,41.37,41.42,41.04,41.16,427295.0,39.8597,39.9079,39.5417,39.6573,427295.0
2022-10-04 13:00:00,41.16,41.28,40.91,41.25,340457.0,39.6573,39.773,39.4165,39.7441,340457.0
2022-10-04 13:30:00,41.25,41.7,41.25,41.62,472869.0,39.7441,40.1776,39.7441,40.1006,472869.0
2022-10-04 14:00:00,41.63,41.87,41.46,41.8,503804.0,40.1102,40.3414,39.9464,40.274,503804.0
2022-10-04 14:30:00,41.8,42.04,41.75,41.98,674105.0,40.274,40.5052,40.2258,40.4474,674105.0
2022-10-04 15:00:00,41.98,41.99,41.68,41.87,455489.0,40.4474,40.457,40.1584,40.3414,455489.0
2022-10-04 15:30:00,41.86,42.05,41.81,42.01,1220225.0,40.3318,40.5149,40.2836,40.4763,1220225.0
2022-10-05 09:30:00,41.89,42.49,41.6,41.95,834048.0,40.3607,40.9388,40.0813,40.4185,834048.0
2022-10-05 10:00:00,41.9,41.98,41.4,41.74,493564.0,40.3703,40.4474,39.8886,40.2162,493564.0
2022-10-05 10:30:00,41.74,41.83,41.29,41.38,386938.0,40.2162,40.3029,39.7826,39.8693,386938.0
2022-10-05 11:00:00,41.38,41.67,41.37,41.51,544806.0,39.8693,40.1487,39.8597,39.9946,544806.0
2022-10-05 11:30:00,41.51,41.7,41.44,41.54,506974.0,39.9946,40.1776,39.9271,40.0235,506974.0
2022-10-05 12:00:00,41.55,41.95,41.36,41.87,346611.0,40.0331,40.4185,39.85,40.3414,346611.0
2022-10-05 12:30:00,41.87,42.15,41.85,42.06,335888.0,40.3414,40.6112,40.3222,40.5245,335888.0
2022-10-05 13:00:00,42.07,42.42,42.04,42.32,366077.0,40.5341,40.8713,40.5052,40.775,366077.0
2022-10-05 13:30:00,42.31,42.33,41.99,41.99,261150.0,40.7654,40.7846,40.457,40.457,261150.0
2022-10-05 14:00:00,41.99,42.25,41.96,42.23,335235.0,40.457,40.7076,40.4281,40.6883,335235.0
2022-10-05 14:30:00,42.23,42.48,42.21,42.41,449805.0,40.6883,40.9292,40.669,40.8617,449805.0
2022-10-05 15:00:00,42.42,42.84,42.42,42.81,782934.0,40.8713,41.276,40.8713,41.2471,782934.0
2022-10-05 15:30:00,42.8,42.99,42.6,42.66,1796434.0,41.2375,41.4205,41.0448,41.1026,1796434.0
2022-10-06 09:30:00,42.5,43.41,42.5,43.13,796147.0,40.9484,41.8252,40.9484,41.5554,796147.0
2022-10-06 10:00:00,43.14,43.46,42.73,42.77,531081.0,41.5651,41.8734,41.17,41.2086,531081.0
2022-10-06 10:30:00,42.77,43.0,42.49,42.95,563111.0,41.2086,41.4302,40.9388,41.382,563111.0
2022-10-06 11:00:00,42.96,43.01,42.69,42.97,462495.0,41.3916,41.4398,41.1315,41.4013,462495.0
2022-10-06 11:30:00,42.97,43.23,42.84,42.9,329310.0,41.4013,41.6518,41.276,41.3338,329310.0
2022-10-06 12:00:00,42.9,42.93,42.66,42.81,274579.0,41.3338,41.3627,41.1026,41.2471,274579.0
2022-10-06 12:30:00,42.8,42.91,42.65,42.77,269618.0,41.2375,41.3435,41.0929,41.2086,269618.0
2022-10-06 13:00:00,42.78,43.09,42.78,43.02,297633.0,41.2182,41.5169,41.2182,41.4494,297633.0
2022-10-06 13:30:00,43.02,43.41,42.85,43.12,735116.0,41.4494,41.8252,41.2856,41.5458,735116.0
2022-10-06 14:00:00,43.11,43.15,42.83,42.84,247187.0,41.5362,41.5747,41.2664,41.276,247187.0
2022-10-06 14:30:00,42.84,42.94,42.74,42.9,223980.0,41.276,41.3724,41.1797,41.3338,223980.0
2022-10-06 15:00:00,42.88,43.1,42.85,43.09,441703.0,41.3146,41.5265,41.2856,41.5169,441703.0
2022-10-06 15:30:00,43.09,43.21,43.01,43.05,775902.0,41.5169,41.6325,41.4398,41.4783,775902.0
2022-10-07 09:30:00,42.76,42.82,41.88,42.02,1272627.0,41.1989,41.2567,40.3511,40.4859,1272627.0
2022-10-07 10:00:00,42.02,42.24,41.62,42.23,552963.0,40.4859,40.6979,40.1006,40.6883,552963.0
2022-10-07 10:30:00,42.25,42.52,42.0,42.42,302121.0,40.7076,40.9677,40.4667,40.8713,302121.0
2022-10-07 11:00:00,42.43,42.51,42.14,42.24,246822.0,40.881,40.9581,40.6016,40.6979,246822.0
2022-10-07 11:30:00,42.25,42.26,41.94,42.16,320518.0,40.7076,40.7172,40.4089,40.6208,320518.0
2022-10-07 12:00:00,42.15,42.4,42.05,42.1,285386.0,40.6112,40.8521,40.5149,40.563,285386.0
2022-10-07 12:30:00,42.1,42.27,42.02,42.26,240725.0,40.563,40.7268,40.4859,40.7172,240725.0
2022-10-07 13:00:00,42.26,42.33,42.12,42.18,201754.0,40.7172,40.7846,40.5823,40.6401,201754.0
2022-10-07 13:30:00,42.17,42.38,42.14,42.25,241678.0,40.6305,40.8328,40.6016,40.7076,241678.0
2022-10-07 14:00:00,42.24,42.29,42.16,42.25,195430.0,40.6979,40.7461,40.6208,40.7076,195430.0
2022-10-07 14:30:00,42.23,42.4,42.21,42.35,299310.0,40.6883,40.8521,40.669,40.8039,299310.0
2022-10-07 15:00:00,42.37,42.55,42.32,42.37,262516.0,40.8232,40.9966,40.775,40.8232,262516.0
2022-10-07 15:30:00,42.36,42.57,42.27,42.5,926257.0,40.8135,41.0159,40.7268,40.9484,926257.0
2022-10-10 09:30:00,41.32,41.49,39.73,40.0,1293641.0,39.8115,39.9753,38.2796,38.5397,1293641.0
2022-10-10 10:00:00,40.0,40.05,39.67,39.8,592945.0,38.5397,38.5879,38.2217,38.347,592945.0
2022-10-10 10:30:00,39.79,39.79,38.45,38.45,847904.0,38.3374,38.3374,37.0463,37.0463,847904.0
2022-10-10 11:00:00,38.45,38.92,38.26,38.84,1124512.0,37.0463,37.4991,36.8632,37.422,1124512.0
2022-10-10 11:30:00,38.84,38.96,38.5,38.84,690923.0,37.422,37.5377,37.0945,37.422,690923.0
2022-10-10 12:00:00,38.83,38.83,38.63,38.76,528631.0,37.4124,37.4124,37.2197,37.345,528631.0
2022-10-10 12:30:00,38.75,38.96,38.66,38.8,515479.0,37.3353,37.5377,37.2486,37.3835,515479.0
2022-10-10 13:00:00,38.8,38.94,38.57,38.88,277314.0,37.3835,37.5184,37.1619,37.4606,277314.0
2022-10-10 13:30:00,38.86,39.44,38.84,39.37,343318.0,37.4413,38.0001,37.422,37.9327,343318.0
2022-10-10 14:00:00,39.36,39.46,39.23,39.44,258102.0,37.9231,38.0194,37.7978,38.0001,258102.0
2022-10-10 14:30:00,39.43,39.56,39.38,39.5,384354.0,37.9905,38.1158,37.9423,38.0579,384354.0
2022-10-10 15:00:00,39.5,40.02,39.41,39.43,1126763.0,38.0579,38.559,37.9712,37.9905,1126763.0
2022-10-10 15:30:00,39.43,39.49,39.27,39.29,1250652.0,37.9905,38.0483,37.8363,37.8556,1250652.0
2022-10-11 09:30:00,38.89,39.0,36.01,36.13,2959459.0,37.4702,37.5762,34.6954,34.811,2959459.0
2022-10-11 10:00:00,36.11,36.25,35.75,35.9,907548.0,34.7917,34.9266,34.4449,34.5894,907548.0
2022-10-11 10:30:00,35.86,36.19,35.64,35.92,1005357.0,34.5508,34.8688,34.3389,34.6086,1005357.0
2022-10-11 11:00:00,35.92,36.75,35.91,36.67,573154.0,34.6086,35.4083,34.599,35.3313,573154.0
2022-10-11 11:30:00,36.68,37.45,36.68,37.16,564753.0,35.3409,36.0828,35.3409,35.8034,564753.0
2022-10-11 12:00:00,37.16,37.22,36.84,37.1,417334.0,35.8034,35.8612,35.4951,35.7456,417334.0
2022-10-11 12:30:00,37.1,37.37,36.83,36.87,361016.0,35.7456,36.0057,35.4854,35.524,361016.0
2022-10-11 13:00:00,36.86,36.86,36.37,36.41,508928.0,35.5143,35.5143,35.0422,35.0808,508928.0
2022-10-11 13:30:00,36.41,36.56,36.21,36.35,378334.0,35.0808,35.2253,34.8881,35.0229,378334.0
2022-10-11 14:00:00,36.35,36.47,36.22,36.38,413919.0,35.0229,35.1386,34.8977,35.0519,413919.0
2022-10-11 14:30:00,36.37,36.67,36.19,36.19,371390.0,35.0422,35.3313,34.8688,34.8688,371390.0
2022-10-11 15:00:00,36.2,36.41,36.15,36.37,578561.0,34.8784,35.0808,34.8302,35.0422,578561.0
2022-10-11 15:30:00,36.37,36.44,36.17,36.35,1465791.0,35.0422,35.1097,34.8495,35.0229,1465791.0
2022-10-12 09:30:00,36.01,36.49,35.49,36.11,919739.0,34.6954,35.1578,34.1943,34.7917,919739.0
2022-10-12 10:00:00,36.12,36.38,35.79,35.97,426227.0,34.8013,35.0519,34.4834,34.6568,426227.0
2022-10-12 10:30:00,35.96,36.17,35.71,35.95,332276.0,34.6472,34.8495,34.4063,34.6376,332276.0
2022-10-12 11:00:00,35.95,36.34,35.93,36.17,260498.0,34.6376,35.0133,34.6183,34.8495,260498.0
2022-10-12 11:30:00,36.17,36.32,36.09,36.31,168432.0,34.8495,34.994,34.7724,34.9844,168432.0
2022-10-12 12:00:00,36.32,36.37,36.08,36.14,267414.0,34.994,35.0422,34.7628,34.8206,267414.0
2022-10-12 12:30:00,36.15,36.44,36.07,36.36,268930.0,34.8302,35.1097,34.7532,35.0326,268930.0
2022-10-12 13:00:00,36.37,36.48,36.33,36.4,270842.0,35.0422,35.1482,35.0037,35.0711,270842.0
2022-10-12 13:30:00,36.39,36.5,36.3,36.47,360810.0,35.0615,35.1675,34.9748,35.1386,360810.0
2022-10-12 14:00:00,36.48,36.84,36.36,36.83,323481.0,35.1482,35.4951,35.0326,35.4854,323481.0
2022-10-12 14:30:00,36.84,36.89,36.71,36.75,200948.0,35.4951,35.5432,35.3698,35.4083,200948.0
2022-10-12 15:00:00,36.74,36.81,36.61,36.71,249527.0,35.3987,35.4662,35.2735,35.3698,249527.0
2022-10-12 15:30:00,36.71,36.78,36.48,36.5,970402.0,35.3698,35.4372,35.1482,35.1675,970402.0
2022-10-13 09:30:00,35.39,36.59,34.85,35.97,1103551.0,34.098,35.2542,33.5777,34.6568,1103551.0
2022-10-13 10:00:00,35.98,36.17,35.35,35.5,538883.0,34.6665,34.8495,34.0595,34.204,538883.0
2022-10-13 10:30:00,35.5,35.89,35.37,35.81,433724.0,34.204,34.5797,34.0787,34.5027,433724.0
2022-10-13 11:00:00,35.82,36.88,35.78,36.71,554798.0,34.5123,35.5336,34.4738,35.3698,554798.0
2022-10-13 11:30:00,36.74,37.25,36.64,36.9,451583.0,35.3987,35.8901,35.3024,35.5529,451583.0
2022-10-13 12:00:00,36.9,36.93,36.09,36.13,373274.0,35.5529,35.5818,34.7724,34.811,373274.0
2022-10-13 12:30:00,36.13,36.23,35.99,36.12,344922.0,34.811,34.9073,34.6761,34.8013,344922.0
2022-10-13 13:00:00,36.13,36.41,35.94,36.34,430249.0,34.811,35.0808,34.6279,35.0133,430249.0
2022-10-13 13:30:00,36.34,36.4,36.06,36.15,568035.0,35.0133,35.0711,34.7435,34.8302,568035.0
2022-10-13 14:00:00,36.14,36.21,36.0,36.02,339832.0,34.8206,34.8881,34.6857,34.705,339832.0
2022-10-13 14:30:00,36.02,36.13,35.98,36.09,292425.0,34.705,34.811,34.6665,34.7724,292425.0
2022-10-13 15:00:00,36.09,36.15,35.9,35.94,321716.0,34.7724,34.8302,34.5894,34.6279,321716.0
2022-10-13 15:30:00,35.94,36.05,35.73,35.77,973322.0,34.6279,34.7339,34.4256,34.4641,973322.0
2022-10-14 09:30:00,36.04,36.51,35.3,35.66,534886.0,34.7243,35.1771,34.0113,34.3581,534886.0
2022-10-14 10:00:00,35.64,35.67,34.73,34.92,541760.0,34.3389,34.3678,33.4621,33.6452,541760.0
2022-10-14 10:30:00,34.93,35.15,34.77,35.06,368140.0,33.6548,33.8668,33.5006,33.78,368140.0
2022-10-14 11:00:00,35.06,35.3,34.83,35.01,407538.0,33.78,34.0113,33.5584,33.7319,407538.0
2022-10-14 11:30:00,35.0,35.05,34.68,34.72,409629.0,33.7222,33.7704,33.4139,33.4525,409629.0
2022-10-14 12:00:00,34.74,34.99,34.66,34.98,286504.0,33.4717,33.7126,33.3946,33.703,286504.0
2022-10-14 12:30:00,34.98,35.09,34.79,34.79,244633.0,33.703,33.8089,33.5199,33.5199,244633.0
2022-10-14 13:00:00,34.81,34.88,34.69,34.84,153504.0,33.5392,33.6066,33.4236,33.5681,153504.0
2022-10-14 13:30:00,34.84,35.05,34.77,35.05,284077.0,33.5681,33.7704,33.5006,33.7704,284077.0
2022-10-14 14:00:00,35.04,35.16,34.9,34.98,225451.0,33.7608,33.8764,33.6259,33.703,225451.0
2022-10-14 14:30:00,34.97,35.34,34.97,35.32,255998.0,33.6933,34.0498,33.6933,34.0306,255998.0
2022-10-14 15:00:00,35.32,35.47,35.17,35.45,440124.0,34.0306,34.1751,33.886,34.1558,440124.0
2022-10-14 15:30:00,35.44,35.5,35.16,35.22,1018377.0,34.1462,34.204,33.8764,33.9342,1018377.0
2022-10-17 09:30:00,35.83,36.31,35.18,35.35,918013.0,34.5219,34.9844,33.8957,34.0595,918013.0
2022-10-17 10:00:00,35.35,36.19,35.32,35.98,416683.0,34.0595,34.8688,34.0306,34.6665,416683.0
2022-10-17 10:30:00,35.99,36.13,35.78,35.87,440330.0,34.6761,34.811,34.4738,34.5605,440330.0
2022-10-17 11:00:00,35.88,36.1,35.85,36.07,267954.0,34.5701,34.7821,34.5412,34.7532,267954.0
2022-10-17 11:30:00,36.07,36.26,36.06,36.18,304977.0,34.7532,34.9362,34.7435,34.8592,304977.0
2022-10-17 12:00:00,36.18,36.25,36.06,36.22,314688.0,34.8592,34.9266,34.7435,34.8977,314688.0
2022-10-17 12:30:00,36.22,36.29,36.11,36.16,193982.0,34.8977,34.9651,34.7917,34.8399,193982.0
2022-10-17 13:00:00,36.15,36.17,36.0,36.1,142723.0,34.8302,34.8495,34.6857,34.7821,142723.0
2022-10-17 13:30:00,36.11,36.25,36.04,36.14,112727.0,34.7917,34.9266,34.7243,34.8206,112727.0
2022-10-17 14:00:00,36.14,36.15,35.91,35.98,326899.0,34.8206,34.8302,34.599,34.6665,326899.0
2022-10-17 14:30:00,35.98,36.03,35.84,35.88,220144.0,34.6665,34.7146,34.5316,34.5701,220144.0
2022-10-17 15:00:00,35.88,35.88,35.68,35.78,382410.0,34.5701,34.5701,34.3774,34.4738,382410.0
2022-10-17 15:30:00,35.79,35.88,35.63,35.71,718463.0,34.4834,34.5701,34.3292,34.4063,718463.0
2022-10-18 09:30:00,36.55,37.13,36.45,36.66,687099.0,35.2156,35.7745,35.1193,35.3216,687099.0
2022-10-18 10:00:00,36.67,36.83,36.51,36.51,382713.0,35.3313,35.4854,35.1771,35.1771,382713.0
2022-10-18 10:30:00,36.51,36.69,36.43,36.47,207902.0,35.1771,35.3505,35.1,35.1386,207902.0
2022-10-18 11:00:00,36.48,36.66,36.06,36.13,281877.0,35.1482,35.3216,34.7435,34.811,281877.0
2022-10-18 11:30:00,36.12,36.29,36.0,36.24,255976.0,34.8013,34.9651,34.6857,34.917,255976.0
2022-10-18 12:00:00,36.23,36.47,36.15,36.34,203221.0,34.9073,35.1386,34.8302,35.0133,203221.0
2022-10-18 12:30:00,36.35,36.56,36.12,36.14,851637.0,35.0229,35.2253,34.8013,34.8206,851637.0
2022-10-18 13:00:00,36.15,36.27,35.97,36.24,310412.0,34.8302,34.9459,34.6568,34.917,310412.0
2022-10-18 13:30:00,36.23,36.33,36.12,36.25,198086.0,34.9073,35.0037,34.8013,34.9266,198086.0
2022-10-18 14:00:00,36.25,36.27,36.12,36.26,179121.0,34.9266,34.9459,34.8013,34.9362,179121.0
2022-10-18 14:30:00,36.26,36.28,35.75,35.89,352652.0,34.9362,34.9555,34.4449,34.5797,352652.0
2022-10-18 15:00:00,35.89,36.0,35.79,35.94,252858.0,34.5797,34.6857,34.4834,34.6279,252858.0
2022-10-18 15:30:00,35.94,36.02,35.75,35.86,636539.0,34.6279,34.705,34.4449,34.5508,636539.0
2022-10-19 09:30:00,34.72,36.01,34.7,35.31,763975.0,33.4525,34.6954,33.4332,34.0209,763975.0
2022-10-19 10:00:00,35.33,36.06,35.2,35.97,586913.0,34.0402,34.7435,33.9149,34.6568,586913.0
2022-10-19 10:30:00,35.98,36.08,35.62,35.69,543199.0,34.6665,34.7628,34.3196,34.387,543199.0
2022-10-19 11:00:00,35.69,36.11,35.65,36.05,373418.0,34.387,34.7917,34.3485,34.7339,373418.0
2022-10-19 11:30:00,36.05,36.19,35.92,35.98,499349.0,34.7339,34.8688,34.6086,34.6665,499349.0
2022-10-19 12:00:00,35.98,36.0,35.78,35.84,440080.0,34.6665,34.6857,34.4738,34.5316,440080.0
2022-10-19 12:30:00,35.82,35.92,35.73,35.81,191359.0,34.5123,34.6086,34.4256,34.5027,191359.0
2022-10-19 13:00:00,35.81,35.83,35.45,35.56,414957.0,34.5027,34.5219,34.1558,34.2618,414957.0
2022-10-19 13:30:00,35.56,35.66,35.37,35.55,626385.0,34.2618,34.3581,34.0787,34.2522,626385.0
2022-10-19 14:00:00,35.55,35.8,35.54,35.76,418638.0,34.2522,34.493,34.2425,34.4545,418638.0
2022-10-19 14:30:00,35.76,35.79,35.52,35.58,362161.0,34.4545,34.4834,34.2232,34.2811,362161.0
2022-10-19 15:00:00,35.58,35.61,35.4,35.42,617256.0,34.2811,34.31,34.1076,34.1269,617256.0
2022-10-19 15:30:00,35.43,35.6,35.27,35.57,1592162.0,34.1365,34.3003,33.9824,34.2714,1592162.0
2022-10-20 09:30:00,36.54,37.97,36.1,37.42,2249167.0,35.206,36.5838,34.7821,36.0539,2249167.0
2022-10-20 10:00:00,37.42,38.23,37.2,37.97,1021911.0,36.0539,36.8343,35.8419,36.5838,1021911.0
2022-10-20 10:30:00,37.99,38.26,37.62,38.18,858962.0,36.6031,36.8632,36.2466,36.7861,858962.0
2022-10-20 11:00:00,38.19,38.35,37.98,38.07,618946.0,36.7958,36.9499,36.5934,36.6802,618946.0
2022-10-20 11:30:00,38.07,38.78,37.99,38.37,506331.0,36.6802,37.3642,36.6031,36.9692,506331.0
2022-10-20 12:00:00,38.35,38.4,37.81,37.84,593005.0,36.9499,36.9981,36.4296,36.4586,593005.0
2022-10-20 12:30:00,37.83,38.05,37.55,37.8,528822.0,36.4489,36.6609,36.1791,36.42,528822.0
2022-10-20 13:00:00,37.81,37.88,37.48,37.64,334048.0,36.4296,36.4971,36.1117,36.2659,334048.0
2022-10-20 13:30:00,37.64,37.96,37.62,37.9,420900.0,36.2659,36.5742,36.2466,36.5164,420900.0
2022-10-20 14:00:00,37.9,37.96,37.49,37.58,316038.0,36.5164,36.5742,36.1213,36.208,316038.0
2022-10-20 14:30:00,37.59,37.59,37.24,37.29,525605.0,36.2177,36.2177,35.8805,35.9286,525605.0
2022-10-20 15:00:00,37.3,37.55,37.17,37.53,562551.0,35.9383,36.1791,35.813,36.1599,562551.0
2022-10-20 15:30:00,37.53,37.63,37.29,37.58,1129342.0,36.1599,36.2562,35.9286,36.208,1129342.0
2022-10-21 09:30:00,37.93,38.26,37.53,37.7,655941.0,36.5453,36.8632,36.1599,36.3237,655941.0
2022-10-21 10:00:00,37.7,38.55,37.7,37.88,570190.0,36.3237,37.1426,36.3237,36.4971,570190.0
2022-10-21 10:30:00,37.88,38.06,37.52,37.78,364272.0,36.4971,36.6705,36.1502,36.4007,364272.0
2022-10-21 11:00:00,37.79,38.26,37.68,38.11,344828.0,36.4104,36.8632,36.3044,36.7187,344828.0
2022-10-21 11:30:00,38.11,38.26,37.81,38.01,223802.0,36.7187,36.8632,36.4296,36.6223,223802.0
2022-10-21 12:00:00,38.04,38.13,37.94,37.95,167489.0,36.6512,36.738,36.5549,36.5645,167489.0
2022-10-21 12:30:00,37.94,38.21,37.89,38.17,204282.0,36.5549,36.815,36.5067,36.7765,204282.0
2022-10-21 13:00:00,38.17,38.38,38.17,38.36,240205.0,36.7765,36.9788,36.7765,36.9596,240205.0
2022-10-21 13:30:00,38.34,38.78,38.33,38.77,344146.0,36.9403,37.3642,36.9307,37.3546,344146.0
2022-10-21 14:00:00,38.77,38.99,38.75,38.98,428231.0,37.3546,37.5666,37.3353,37.5569,428231.0
2022-10-21 14:30:00,38.98,39.28,38.98,38.98,869649.0,37.5569,37.846,37.5569,37.5569,869649.0
2022-10-21 15:00:00,38.97,39.08,38.88,38.91,342692.0,37.5473,37.6533,37.4606,37.4895,342692.0
2022-10-21 15:30:00,38.91,39.14,38.89,39.05,1039843.0,37.4895,37.7111,37.4702,37.6244,1039843.0
2022-10-24 09:30:00,36.9,37.27,35.28,35.28,1664960.0,35.5529,35.9094,33.992,33.992,1664960.0
2022-10-24 10:00:00,35.28,35.31,34.05,34.09,1393576.0,33.992,34.0209,32.8069,32.8455,1393576.0
2022-10-24 10:30:00,34.08,34.5,33.38,33.43,1556644.0,32.8358,33.2405,32.1614,32.2095,1556644.0
2022-10-24 11:00:00,33.42,34.08,33.41,34.08,1360178.0,32.1999,32.8358,32.1903,32.8358,1360178.0
2022-10-24 11:30:00,34.07,34.62,33.83,34.51,1098929.0,32.8262,33.3561,32.5949,33.2501,1098929.0
2022-10-24 12:00:00,34.51,34.51,34.03,34.08,839498.0,33.2501,33.2501,32.7876,32.8358,839498.0
2022-10-24 12:30:00,34.07,34.21,33.94,33.97,876718.0,32.8262,32.9611,32.7009,32.7298,876718.0
2022-10-24 13:00:00,33.96,34.03,33.83,33.93,501312.0,32.7202,32.7876,32.5949,32.6913,501312.0
2022-10-24 13:30:00,33.93,34.26,33.86,34.2,384322.0,32.6913,33.0092,32.6239,32.9514,384322.0
2022-10-24 14:00:00,34.19,34.55,34.15,34.47,579845.0,32.9418,33.2887,32.9033,33.2116,579845.0
2022-10-24 14:30:00,34.46,34.66,34.45,34.61,454363.0,33.2019,33.3946,33.1923,33.3465,454363.0
2022-10-24 15:00:00,34.61,34.97,34.59,34.91,639259.0,33.3465,33.6933,33.3272,33.6355,639259.0
2022-10-24 15:30:00,34.9,35.07,34.81,35.05,1869896.0,33.6259,33.7897,33.5392,33.7704,1869896.0
2022-10-25 09:30:00,35.23,36.4,35.21,35.84,1436242.0,33.9438,35.0711,33.9246,34.5316,1436242.0
2022-10-25 10:00:00,35.85,35.89,34.55,34.6,949100.0,34.5412,34.5797,33.2887,33.3368,949100.0
2022-10-25 10:30:00,34.61,34.63,34.25,34.39,962918.0,33.3465,33.3657,32.9996,33.1345,962918.0
2022-10-25 11:00:00,34.39,34.94,34.35,34.81,623469.0,33.1345,33.6644,33.096,33.5392,623469.0
2022-10-25 11:30:00,34.81,35.04,34.66,34.73,393814.0,33.5392,33.7608,33.3946,33.4621,393814.0
2022-10-25 12:00:00,34.74,35.26,34.74,35.09,544866.0,33.4717,33.9727,33.4717,33.8089,544866.0
2022-10-25 12:30:00,35.09,35.11,34.75,34.83,374392.0,33.8089,33.8282,33.4814,33.5584,374392.0
2022-10-25 13:00:00,34.82,35.0,34.69,34.71,287351.0,33.5488,33.7222,33.4236,33.4428,287351.0
2022-10-25 13:30:00,34.72,34.94,34.71,34.94,205257.0,33.4525,33.6644,33.4428,33.6644,205257.0
2022-10-25 14:00:00,34.93,35.06,34.92,35.03,202280.0,33.6548,33.78,33.6452,33.7511,202280.0
2022-10-25 14:30:00,35.03,35.08,34.71,34.71,446687.0,33.7511,33.7993,33.4428,33.4428,446687.0
2022-10-25 15:00:00,34.7,34.78,34.6,34.69,551562.0,33.4332,33.5103,33.3368,33.4236,551562.0
2022-10-25 15:30:00,34.7,34.91,34.67,34.77,1285762.0,33.4332,33.6355,33.4043,33.5006,1285762.0
2022-10-26 09:30:00,34.77,35.39,34.3,35.03,1127839.0,33.5006,34.098,33.0478,33.7511,1127839.0
2022-10-26 10:00:00,35.02,35.36,34.92,35.29,460672.0,33.7415,34.0691,33.6452,34.0016,460672.0
2022-10-26 10:30:00,35.29,35.58,35.02,35.05,404772.0,34.0016,34.2811,33.7415,33.7704,404772.0
2022-10-26 11:00:00,35.05,35.4,34.98,35.33,573345.0,33.7704,34.1076,33.703,34.0402,573345.0
2022-10-26 11:30:00,35.29,35.37,35.17,35.35,324884.0,34.0016,34.0787,33.886,34.0595,324884.0
2022-10-26 12:00:00,35.35,35.71,35.35,35.67,296045.0,34.0595,34.4063,34.0595,34.3678,296045.0
2022-10-26 12:30:00,35.68,35.76,35.11,35.14,569238.0,34.3774,34.4545,33.8282,33.8571,569238.0
2022-10-26 13:00:00,35.13,35.31,35.07,35.1,344101.0,33.8475,34.0209,33.7897,33.8186,344101.0
2022-10-26 13:30:00,35.07,35.34,35.0,35.27,280010.0,33.7897,34.0498,33.7222,33.9824,280010.0
2022-10-26 14:00:00,35.27,35.28,35.14,35.16,164961.0,33.9824,33.992,33.8571,33.8764,164961.0
2022-10-26 14:30:00,35.16,35.26,35.09,35.25,270137.0,33.8764,33.9727,33.8089,33.9631,270137.0
2022-10-26 15:00:00,35.25,35.28,35.11,35.15,547030.0,33.9631,33.992,33.8282,33.8668,547030.0
2022-10-26 15:30:00,35.15,35.48,35.09,35.47,1342407.0,33.8668,34.1847,33.8089,34.1751,1342407.0
2022-10-27 09:30:00,35.7,36.08,35.04,35.29,463276.0,34.3967,34.7628,33.7608,34.0016,463276.0
2022-10-27 10:00:00,35.3,35.69,35.14,35.58,439155.0,34.0113,34.387,33.8571,34.2811,439155.0
2022-10-27 10:30:00,35.58,35.92,35.38,35.72,488754.0,34.2811,34.6086,34.0884,34.4159,488754.0
2022-10-27 11:00:00,35.7,35.93,35.63,35.78,258834.0,34.3967,34.6183,34.3292,34.4738,258834.0
2022-10-27 11:30:00,35.78,35.9,35.36,35.38,208485.0,34.4738,34.5894,34.0691,34.0884,208485.0
2022-10-27 12:00:00,35.39,35.59,35.34,35.34,214879.0,34.098,34.2907,34.0498,34.0498,214879.0
2022-10-27 12:30:00,35.35,35.54,35.32,35.53,185281.0,34.0595,34.2425,34.0306,34.2329,185281.0
2022-10-27 13:00:00,35.54,35.65,35.46,35.46,132231.0,34.2425,34.3485,34.1654,34.1654,132231.0
2022-10-27 13:30:00,35.47,35.48,35.28,35.33,121442.0,34.1751,34.1847,33.992,34.0402,121442.0
2022-10-27 14:00:00,35.36,35.42,35.29,35.38,170378.0,34.0691,34.1269,34.0016,34.0884,170378.0
2022-10-27 14:30:00,35.39,35.44,35.09,35.13,237311.0,34.098,34.1462,33.8089,33.8475,237311.0
2022-10-27 15:00:00,35.12,35.28,35.04,35.16,292309.0,33.8379,33.992,33.7608,33.8764,292309.0
2022-10-27 15:30:00,35.16,35.27,34.98,35.06,818260.0,33.8764,33.9824,33.703,33.78,818260.0
2022-10-28 09:30:00,34.83,36.05,34.73,35.88,741943.0,33.5584,34.7339,33.4621,34.5701,741943.0
2022-10-28 10:00:00,35.87,36.22,35.44,35.99,684379.0,34.5605,34.8977,34.1462,34.6761,684379.0
2022-10-28 10:30:00,36.01,36.25,35.79,36.11,419212.0,34.6954,34.9266,34.4834,34.7917,419212.0
2022-10-28 11:00:00,36.12,36.39,36.02,36.12,421791.0,34.8013,35.0615,34.705,34.8013,421791.0
2022-10-28 11:30:00,36.13,36.35,36.09,36.3,320486.0,34.811,35.0229,34.7724,34.9748,320486.0
2022-10-28 12:00:00,36.3,36.48,36.22,36.47,273164.0,34.9748,35.1482,34.8977,35.1386,273164.0
2022-10-28 12:30:00,36.48,36.54,36.25,36.34,201228.0,35.1482,35.206,34.9266,35.0133,201228.0
2022-10-28 13:00:00,36.34,36.44,36.27,36.3,250003.0,35.0133,35.1097,34.9459,34.9748,250003.0
2022-10-28 13:30:00,36.3,36.43,36.26,36.36,158235.0,34.9748,35.1,34.9362,35.0326,158235.0
2022-10-28 14:00:00,36.37,36.48,36.3,36.45,259858.0,35.0422,35.1482,34.9748,35.1193,259858.0
2022-10-28 14:30:00,36.45,36.8,36.4,36.78,350908.0,35.1193,35.4565,35.0711,35.4372,350908.0
2022-10-28 15:00:00,36.79,37.05,36.75,37.01,667536.0,35.4469,35.6974,35.4083,35.6589,667536.0
2022-10-28 15:30:00,37.01,37.1,36.88,37.07,1155533.0,35.6589,35.7456,35.5336,35.7167,1155533.0
2022-10-31 09:30:00,37.91,38.06,36.79,37.46,1579013.0,36.526,36.6705,35.4469,36.0924,1579013.0
2022-10-31 10:00:00,37.47,38.45,37.46,37.8,598234.0,36.1021,37.0463,36.0924,36.42,598234.0
2022-10-31 10:30:00,37.79,37.96,37.42,37.75,481398.0,36.4104,36.5742,36.0539,36.3718,481398.0
2022-10-31 11:00:00,37.74,38.35,37.69,38.31,471775.0,36.3622,36.9499,36.314,36.9114,471775.0
2022-10-31 11:30:00,38.29,38.76,38.28,38.47,475304.0,36.8921,37.345,36.8825,37.0656,475304.0
2022-10-31 12:00:00,38.47,38.65,38.38,38.46,262779.0,37.0656,37.239,36.9788,37.0559,262779.0
2022-10-31 12:30:00,38.46,38.64,38.16,38.58,473054.0,37.0559,37.2293,36.7669,37.1715,473054.0
2022-10-31 13:00:00,38.58,38.9,38.49,38.78,569008.0,37.1715,37.4799,37.0848,37.3642,569008.0
2022-10-31 13:30:00,38.77,38.86,38.32,38.38,283031.0,37.3546,37.4413,36.921,36.9788,283031.0
2022-10-31 14:00:00,38.38,38.47,38.26,38.35,313114.0,36.9788,37.0656,36.8632,36.9499,313114.0
2022-10-31 14:30:00,38.35,38.4,38.18,38.23,348209.0,36.9499,36.9981,36.7861,36.8343,348209.0
2022-10-31 15:00:00,38.23,38.42,38.2,38.38,267965.0,36.8343,37.0174,36.8054,36.9788,267965.0
2022-10-31 15:30:00,38.37,38.44,37.99,38.02,1228288.0,36.9692,37.0366,36.6031,36.632,1228288.0
2022-11-01 09:30:00,39.27,39.75,39.09,39.63,764331.0,37.8363,38.2988,37.6629,38.1832,764331.0
2022-11-01 10:00:00,39.65,39.66,39.18,39.45,756640.0,38.2025,38.2121,37.7496,38.0098,756640.0
2022-11-01 10:30:00,39.44,39.45,38.98,39.06,423743.0,38.0001,38.0098,37.5569,37.634,423743.0
2022-11-01 11:00:00,39.06,39.5,38.94,39.47,311273.0,37.634,38.0579,37.5184,38.029,311273.0
2022-11-01 11:30:00,39.48,39.58,39.08,39.17,421073.0,38.0387,38.135,37.6533,37.74,421073.0
2022-11-01 12:00:00,39.16,39.41,39.0,39.01,241066.0,37.7304,37.9712,37.5762,37.5858,241066.0
2022-11-01 12:30:00,39.01,39.14,38.88,38.95,342561.0,37.5858,37.7111,37.4606,37.528,342561.0
2022-11-01 13:00:00,38.96,39.16,38.95,39.02,263786.0,37.5377,37.7304,37.528,37.5955,263786.0
2022-11-01 13:30:00,39.02,39.04,38.88,39.02,203878.0,37.5955,37.6147,37.4606,37.5955,203878.0
2022-11-01 14:00:00,39.03,39.13,38.99,39.05,161446.0,37.6051,37.7015,37.5666,37.6244,161446.0
2022-11-01 14:30:00,39.05,39.06,38.78,38.93,238571.0,37.6244,37.634,37.3642,37.5088,238571.0
2022-11-01 15:00:00,38.93,38.95,38.69,38.72,299073.0,37.5088,37.528,37.2775,37.3064,299073.0
2022-11-01 15:30:00,38.72,38.9,38.6,38.65,1185658.0,37.3064,37.4799,37.1908,37.239,1185658.0
2022-11-02 09:30:00,37.98,39.18,37.98,38.75,982609.0,36.5934,37.7496,36.5934,37.3353,982609.0
2022-11-02 10:00:00,38.75,39.19,38.7,39.0,429813.0,37.3353,37.7593,37.2872,37.5762,429813.0
2022-11-02 10:30:00,39.02,39.3,38.96,39.28,384041.0,37.5955,37.8652,37.5377,37.846,384041.0
2022-11-02 11:00:00,39.28,39.4,39.0,39.4,247044.0,37.846,37.9616,37.5762,37.9616,247044.0
2022-11-02 11:30:00,39.4,39.57,39.3,39.35,172319.0,37.9616,38.1254,37.8652,37.9134,172319.0
2022-11-02 12:00:00,39.33,39.4,38.91,38.92,179317.0,37.8942,37.9616,37.4895,37.4991,179317.0
2022-11-02 12:30:00,38.92,39.06,38.66,38.93,230912.0,37.4991,37.634,37.2486,37.5088,230912.0
2022-11-02 13:00:00,38.93,39.02,38.79,38.93,214422.0,37.5088,37.5955,37.3739,37.5088,214422.0
2022-11-02 13:30:00,38.95,39.01,38.89,38.89,112368.0,37.528,37.5858,37.4702,37.4702,112368.0
2022-11-02 14:00:00,38.92,39.35,38.82,39.34,465896.0,37.4991,37.9134,37.4028,37.9038,465896.0
2022-11-02 14:30:00,39.35,39.4,38.29,38.64,554308.0,37.9134,37.9616,36.8921,37.2293,554308.0
2022-11-02 15:00:00,38.64,38.95,38.16,38.2,280695.0,37.2293,37.528,36.7669,36.8054,280695.0
2022-11-02 15:30:00,38.2,38.38,38.08,38.17,921774.0,36.8054,36.9788,36.6898,36.7765,921774.0
2022-11-03 09:30:00,37.58,37.85,37.15,37.16,334295.0,36.208,36.4682,35.7937,35.8034,334295.0
2022-11-03 10:00:00,37.22,38.09,37.03,38.08,336885.0,35.8612,36.6994,35.6781,36.6898,336885.0
2022-11-03 10:30:00,38.07,38.7,37.99,38.65,310516.0,36.6802,37.2872,36.6031,37.239,310516.0
2022-11-03 11:00:00,38.66,38.67,38.18,38.19,176018.0,37.2486,37.2582,36.7861,36.7958,176018.0
2022-11-03 11:30:00,38.22,38.33,37.8,37.8,204408.0,36.8247,36.9307,36.42,36.42,204408.0
2022-11-03 12:00:00,37.81,38.13,37.8,37.96,169538.0,36.4296,36.738,36.42,36.5742,169538.0
2022-11-03 12:30:00,37.95,38.02,37.76,38.0,154049.0,36.5645,36.632,36.3815,36.6127,154049.0
2022-11-03 13:00:00,38.0,38.08,37.95,37.97,130984.0,36.6127,36.6898,36.5645,36.5838,130984.0
2022-11-03 13:30:00,37.97,38.13,37.94,37.98,83818.0,36.5838,36.738,36.5549,36.5934,83818.0
2022-11-03 14:00:00,37.98,38.04,37.85,38.0,192041.0,36.5934,36.6512,36.4682,36.6127,192041.0
2022-11-03 14:30:00,38.01,38.04,37.87,38.02,105281.0,36.6223,36.6512,36.4875,36.632,105281.0
2022-11-03 15:00:00,38.02,38.08,37.9,37.98,150960.0,36.632,36.6898,36.5164,36.5934,150960.0
2022-11-03 15:30:00,37.98,38.12,37.81,37.83,572764.0,36.5934,36.7283,36.4296,36.4489,572764.0
2022-11-04 09:30:00,40.16,40.73,39.74,40.53,1520095.0,38.6939,39.243,38.2892,39.0503,1520095.0
2022-11-04 10:00:00,40.56,40.75,40.25,40.4,620982.0,39.0793,39.2623,38.7806,38.9251,620982.0
2022-11-04 10:30:00,40.42,40.43,40.07,40.22,1109927.0,38.9444,38.954,38.6071,38.7517,1109927.0
2022-11-04 11:00:00,40.23,40.27,39.81,39.91,451239.0,38.7613,38.7998,38.3566,38.453,451239.0
2022-11-04 11:30:00,39.92,40.05,39.36,39.36,380007.0,38.4626,38.5879,37.9231,37.9231,380007.0
2022-11-04 12:00:00,39.37,39.51,39.0,39.49,276126.0,37.9327,38.0676,37.5762,38.0483,276126.0
2022-11-04 12:30:00,39.48,39.71,39.24,39.33,204333.0,38.0387,38.2603,37.8074,37.8942,204333.0
2022-11-04 13:00:00,39.34,39.47,39.25,39.36,144822.0,37.9038,38.029,37.8171,37.9231,144822.0
2022-11-04 13:30:00,39.36,39.52,39.26,39.27,154761.0,37.9231,38.0772,37.8267,37.8363,154761.0
2022-11-04 14:00:00,39.27,39.77,39.24,39.77,216730.0,37.8363,38.3181,37.8074,38.3181,216730.0
2022-11-04 14:30:00,39.77,40.0,39.72,39.95,182548.0,38.3181,38.5397,38.2699,38.4915,182548.0
2022-11-04 15:00:00,39.95,40.1,39.91,39.95,427487.0,38.4915,38.636,38.453,38.4915,427487.0
2022-11-04 15:30:00,39.95,40.27,39.88,40.23,1085051.0,38.4915,38.7998,38.4241,38.7613,1085051.0
2022-11-07 09:30:00,40.22,40.54,39.41,39.82,516325.0,38.7517,39.06,37.9712,38.3663,516325.0
2022-11-07 10:00:00,39.8,40.72,39.78,40.49,443377.0,38.347,39.2334,38.3277,39.0118,443377.0
2022-11-07 10:30:00,40.49,41.2,40.42,41.05,386904.0,39.0118,39.6959,38.9444,39.5514,386904.0
2022-11-07 11:00:00,41.06,41.2,40.75,41.14,229373.0,39.561,39.6959,39.2623,39.6381,229373.0
2022-11-07 11:30:00,41.14,41.29,41.0,41.06,278696.0,39.6381,39.7826,39.5032,39.561,278696.0
2022-11-07 12:00:00,41.06,41.06,40.71,40.78,314797.0,39.561,39.561,39.2238,39.2912,314797.0
2022-11-07 12:30:00,40.77,41.0,40.77,40.79,146041.0,39.2816,39.5032,39.2816,39.3009,146041.0
2022-11-07 13:00:00,40.78,40.82,40.42,40.5,179861.0,39.2912,39.3298,38.9444,39.0214,179861.0
2022-11-07 13:30:00,40.52,40.6,40.37,40.59,219175.0,39.0407,39.1178,38.8962,39.1082,219175.0
2022-11-07 14:00:00,40.59,40.76,40.53,40.73,151032.0,39.1082,39.2719,39.0503,39.243,151032.0
2022-11-07 14:30:00,40.73,40.77,40.41,40.45,290990.0,39.243,39.2816,38.9347,38.9733,290990.0
2022-11-07 15:00:00,40.45,40.76,40.44,40.75,218831.0,38.9733,39.2719,38.9636,39.2623,218831.0
2022-11-07 15:30:00,40.75,40.83,40.65,40.73,691658.0,39.2623,39.3394,39.166,39.243,691658.0
2022-11-08 09:30:00,40.72,40.94,40.28,40.28,346798.0,39.2334,39.4454,38.8095,38.8095,346798.0
2022-11-08 10:00:00,40.29,40.6,40.21,40.46,193112.0,38.8191,39.1178,38.742,38.9829,193112.0
2022-11-08 10:30:00,40.48,40.59,40.29,40.5,166409.0,39.0022,39.1082,38.8191,39.0214,166409.0
2022-11-08 11:00:00,40.51,40.75,40.48,40.59,239339.0,39.0311,39.2623,39.0022,39.1082,239339.0
2022-11-08 11:30:00,40.6,40.64,40.36,40.48,186431.0,39.1178,39.1563,38.8866,39.0022,186431.0
2022-11-08 12:00:00,40.5,40.84,40.49,40.84,214272.0,39.0214,39.349,39.0118,39.349,214272.0
2022-11-08 12:30:00,40.84,40.92,40.74,40.77,186938.0,39.349,39.4261,39.2527,39.2816,186938.0
2022-11-08 13:00:00,40.77,40.87,40.44,40.48,124288.0,39.2816,39.3779,38.9636,39.0022,124288.0
2022-11-08 13:30:00,40.49,40.69,40.39,40.58,107348.0,39.0118,39.2045,38.9155,39.0985,107348.0
2022-11-08 14:00:00,40.56,40.72,40.32,40.32,150921.0,39.0793,39.2334,38.848,38.848,150921.0
2022-11-08 14:30:00,40.31,40.73,40.2,40.67,179457.0,38.8384,39.243,38.7324,39.1852,179457.0
2022-11-08 15:00:00,40.66,40.96,40.62,40.93,233947.0,39.1756,39.4646,39.1371,39.4357,233947.0
2022-11-08 15:30:00,40.93,41.06,40.65,40.68,629886.0,39.4357,39.561,39.166,39.1949,629886.0
2022-11-09 09:30:00,40.04,40.13,39.69,39.94,397612.0,38.5782,38.6649,38.241,38.4819,397612.0
2022-11-09 10:00:00,39.94,40.34,39.87,40.09,261199.0,38.4819,38.8673,38.4144,38.6264,261199.0
2022-11-09 10:30:00,40.08,40.22,39.92,40.04,195839.0,38.6168,38.7517,38.4626,38.5782,195839.0
2022-11-09 11:00:00,40.03,40.18,39.93,40.08,113608.0,38.5686,38.7131,38.4722,38.6168,113608.0
2022-11-09 11:30:00,40.08,40.2,39.92,39.99,98418.0,38.6168,38.7324,38.4626,38.5301,98418.0
2022-11-09 12:00:00,40.0,40.02,39.77,39.85,96521.0,38.5397,38.559,38.3181,38.3952,96521.0
2022-11-09 12:30:00,39.84,40.03,39.82,40.01,122067.0,38.3855,38.5686,38.3663,38.5493,122067.0
2022-11-09 13:00:00,40.01,40.12,39.93,40.04,108228.0,38.5493,38.6553,38.4722,38.5782,108228.0
2022-11-09 13:30:00,40.03,40.03,39.86,40.01,115279.0,38.5686,38.5686,38.4048,38.5493,115279.0
2022-11-09 14:00:00,40.01,40.17,39.93,40.1,105715.0,38.5493,38.7035,38.4722,38.636,105715.0
2022-11-09 14:30:00,40.1,40.11,39.93,40.0,138842.0,38.636,38.6457,38.4722,38.5397,138842.0
2022-11-09 15:00:00,39.99,40.13,39.91,40.0,177594.0,38.5301,38.6649,38.453,38.5397,177594.0
2022-11-09 15:30:00,40.0,40.01,39.86,39.93,721017.0,38.5397,38.5493,38.4048,38.4722,721017.0
2022-11-10 09:30:00,41.28,42.38,41.24,42.24,849623.0,39.773,40.8328,39.7344,40.6979,849623.0
2022-11-10 10:00:00,42.26,42.35,41.24,41.34,700870.0,40.7172,40.8039,39.7344,39.8308,700870.0
2022-11-10 10:30:00,41.34,41.36,40.72,41.01,350859.0,39.8308,39.85,39.2334,39.5128,350859.0
2022-11-10 11:00:00,40.99,41.17,40.91,41.15,351826.0,39.4936,39.667,39.4165,39.6477,351826.0
2022-11-10 11:30:00,41.16,41.22,40.85,40.87,249781.0,39.6573,39.7152,39.3587,39.3779,249781.0
2022-11-10 12:00:00,40.86,40.86,40.61,40.85,344312.0,39.3683,39.3683,39.1274,39.3587,344312.0
2022-11-10 12:30:00,40.85,41.29,40.77,41.13,353292.0,39.3587,39.7826,39.2816,39.6284,353292.0
2022-11-10 13:00:00,41.14,41.3,40.74,40.77,170305.0,39.6381,39.7922,39.2527,39.2816,170305.0
2022-11-10 13:30:00,40.78,40.9,40.67,40.71,131388.0,39.2912,39.4068,39.1852,39.2238,131388.0
2022-11-10 14:00:00,40.72,40.85,40.53,40.6,104112.0,39.2334,39.3587,39.0503,39.1178,104112.0
2022-11-10 14:30:00,40.58,40.98,40.58,40.89,141041.0,39.0985,39.4839,39.0985,39.3972,141041.0
2022-11-10 15:00:00,40.89,41.06,40.84,40.98,179830.0,39.3972,39.561,39.349,39.4839,179830.0
2022-11-10 15:30:00,40.98,41.19,40.96,41.06,656038.0,39.4839,39.6863,39.4646,39.561,656038.0
2022-11-11 09:30:00,42.35,43.43,41.91,42.56,2662804.0,40.8039,41.8445,40.38,41.0062,2662804.0
2022-11-11 10:00:00,42.55,43.57,42.5,43.56,1393309.0,40.9966,41.9794,40.9484,41.9697,1393309.0
2022-11-11 10:30:00,43.57,43.6,43.04,43.38,485903.0,41.9794,42.0083,41.4687,41.7963,485903.0
2022-11-11 11:00:00,43.39,43.66,43.25,43.34,508382.0,41.8059,42.0661,41.671,41.7578,508382.0
2022-11-11 11:30:00,43.34,43.65,43.28,43.48,367275.0,41.7578,42.0564,41.6999,41.8926,367275.0
2022-11-11 12:00:00,43.47,43.59,43.29,43.58,230914.0,41.883,41.9986,41.7096,41.989,230914.0
2022-11-11 12:30:00,43.6,43.76,43.59,43.73,171764.0,42.0083,42.1624,41.9986,42.1335,171764.0
2022-11-11 13:00:00,43.73,43.87,43.64,43.75,398957.0,42.1335,42.2684,42.0468,42.1528,398957.0
2022-11-11 13:30:00,43.75,43.76,43.48,43.66,269012.0,42.1528,42.1624,41.8926,42.0661,269012.0
2022-11-11 14:00:00,43.66,43.79,43.37,43.51,318657.0,42.0661,42.1913,41.7867,41.9216,318657.0
2022-11-11 14:30:00,43.51,43.75,43.5,43.65,216899.0,41.9216,42.1528,41.9119,42.0564,216899.0
2022-11-11 15:00:00,43.65,43.7,43.28,43.4,357154.0,42.0564,42.1046,41.6999,41.8156,357154.0
2022-11-11 15:30:00,43.4,43.5,43.26,43.3,1100572.0,41.8156,41.9119,41.6807,41.7192,1100572.0
2022-11-14 09:30:00,43.25,43.4,42.47,43.19,405178.0,41.671,41.8156,40.9195,41.6132,405178.0
2022-11-14 10:00:00,43.2,44.04,43.2,44.0,542538.0,41.6229,42.4322,41.6229,42.3937,542538.0
2022-11-14 10:30:00,43.99,44.01,43.74,43.93,360854.0,42.384,42.4033,42.1432,42.3262,360854.0
2022-11-14 11:00:00,43.93,44.14,43.57,43.87,299914.0,42.3262,42.5286,41.9794,42.2684,299914.0
2022-11-14 11:30:00,43.88,43.97,43.52,43.54,227440.0,42.278,42.3648,41.9312,41.9505,227440.0
2022-11-14 12:00:00,43.54,43.64,43.41,43.48,236731.0,41.9505,42.0468,41.8252,41.8926,236731.0
2022-11-14 12:30:00,43.48,43.77,43.46,43.58,98683.0,41.8926,42.1721,41.8734,41.989,98683.0
2022-11-14 13:00:00,43.58,43.67,43.4,43.54,119408.0,41.989,42.0757,41.8156,41.9505,119408.0
2022-11-14 13:30:00,43.54,43.57,43.29,43.35,201586.0,41.9505,41.9794,41.7096,41.7674,201586.0
2022-11-14 14:00:00,43.35,43.46,43.18,43.38,148159.0,41.7674,41.8734,41.6036,41.7963,148159.0
2022-11-14 14:30:00,43.37,43.42,43.08,43.3,206265.0,41.7867,41.8348,41.5073,41.7192,206265.0
2022-11-14 15:00:00,43.3,43.45,43.17,43.34,179895.0,41.7192,41.8637,41.594,41.7578,179895.0
2022-11-14 15:30:00,43.33,43.33,42.97,43.0,463728.0,41.7481,41.7481,41.4013,41.4302,463728.0
2022-11-15 09:30:00,43.98,44.74,43.93,44.51,1095428.0,42.3744,43.1066,42.3262,42.885,1095428.0
2022-11-15 10:00:00,44.51,44.74,43.97,44.4,553420.0,42.885,43.1066,42.3648,42.7791,553420.0
2022-11-15 10:30:00,44.41,44.53,43.86,43.95,235940.0,42.7887,42.9043,42.2588,42.3455,235940.0
2022-11-15 11:00:00,43.94,44.09,43.74,43.89,216400.0,42.3359,42.4804,42.1432,42.2877,216400.0
2022-11-15 11:30:00,43.89,44.06,43.86,43.98,84532.0,42.2877,42.4515,42.2588,42.3744,84532.0
2022-11-15 12:00:00,43.98,44.3,43.88,44.1,242371.0,42.3744,42.6827,42.278,42.49,242371.0
2022-11-15 12:30:00,44.11,44.21,44.01,44.16,76573.0,42.4996,42.596,42.4033,42.5478,76573.0
2022-11-15 13:00:00,44.16,44.24,43.78,43.89,201343.0,42.5478,42.6249,42.1817,42.2877,201343.0
2022-11-15 13:30:00,43.88,43.95,43.44,43.72,284055.0,42.278,42.3455,41.8541,42.1239,284055.0
2022-11-15 14:00:00,43.71,44.13,43.51,44.04,226773.0,42.1143,42.5189,41.9216,42.4322,226773.0
2022-11-15 14:30:00,44.05,44.14,43.86,44.07,149786.0,42.4418,42.5286,42.2588,42.4611,149786.0
2022-11-15 15:00:00,44.07,44.23,43.97,44.02,242030.0,42.4611,42.6153,42.3648,42.4129,242030.0
2022-11-15 15:30:00,44.02,44.05,43.81,43.93,638467.0,42.4129,42.4418,42.2106,42.3262,638467.0
2022-11-16 09:30:00,43.51,43.54,42.93,43.49,310301.0,41.9216,41.9505,41.3627,41.9023,310301.0
2022-11-16 10:00:00,43.49,43.9,43.42,43.78,299561.0,41.9023,42.2973,41.8348,42.1817,299561.0
2022-11-16 10:30:00,43.79,43.85,43.31,43.37,164526.0,42.1913,42.2491,41.7289,41.7867,164526.0
2022-11-16 11:00:00,43.35,43.53,43.14,43.38,182267.0,41.7674,41.9408,41.5651,41.7963,182267.0
2022-11-16 11:30:00,43.39,43.47,43.2,43.37,194169.0,41.8059,41.883,41.6229,41.7867,194169.0
2022-11-16 12:00:00,43.37,43.67,43.37,43.66,134243.0,41.7867,42.0757,41.7867,42.0661,134243.0
2022-11-16 12:30:00,43.65,43.86,43.65,43.78,84073.0,42.0564,42.2588,42.0564,42.1817,84073.0
2022-11-16 13:00:00,43.77,43.89,43.72,43.83,86113.0,42.1721,42.2877,42.1239,42.2299,86113.0
2022-11-16 13:30:00,43.83,43.87,43.63,43.73,89753.0,42.2299,42.2684,42.0372,42.1335,89753.0
2022-11-16 14:00:00,43.73,43.84,43.64,43.66,88664.0,42.1335,42.2395,42.0468,42.0661,88664.0
2022-11-16 14:30:00,43.65,43.87,43.63,43.85,108284.0,42.0564,42.2684,42.0372,42.2491,108284.0
2022-11-16 15:00:00,43.85,43.88,43.6,43.73,132761.0,42.2491,42.278,42.0083,42.1335,132761.0
2022-11-16 15:30:00,43.72,44.04,43.69,43.95,763650.0,42.1239,42.4322,42.095,42.3455,763650.0
2022-11-17 09:30:00,43.0,43.15,42.65,42.98,514781.0,41.4302,41.5747,41.0929,41.4109,514781.0
2022-11-17 10:00:00,43.01,43.62,42.82,43.59,192369.0,41.4398,42.0275,41.2567,41.9986,192369.0
2022-11-17 10:30:00,43.58,43.71,43.48,43.65,128155.0,41.989,42.1143,41.8926,42.0564,128155.0
2022-11-17 11:00:00,43.63,43.92,43.59,43.77,144846.0,42.0372,42.3166,41.9986,42.1721,144846.0
2022-11-17 11:30:00,43.77,44.1,43.69,44.06,111571.0,42.1721,42.49,42.095,42.4515,111571.0
2022-11-17 12:00:00,44.06,44.15,43.99,44.02,114557.0,42.4515,42.5382,42.384,42.4129,114557.0
2022-11-17 12:30:00,44.02,44.45,43.99,44.43,150104.0,42.4129,42.8272,42.384,42.808,150104.0
2022-11-17 13:00:00,44.43,44.54,44.37,44.38,138456.0,42.808,42.9139,42.7502,42.7598,138456.0
2022-11-17 13:30:00,44.38,44.38,44.19,44.25,115760.0,42.7598,42.7598,42.5767,42.6345,115760.0
2022-11-17 14:00:00,44.25,44.41,44.09,44.18,97152.0,42.6345,42.7887,42.4804,42.5671,97152.0
2022-11-17 14:30:00,44.18,44.4,44.12,44.36,106991.0,42.5671,42.7791,42.5093,42.7405,106991.0
2022-11-17 15:00:00,44.36,44.4,44.07,44.1,137071.0,42.7405,42.7791,42.4611,42.49,137071.0
2022-11-17 15:30:00,44.09,44.29,43.98,44.28,559829.0,42.4804,42.6731,42.3744,42.6634,559829.0
2022-11-18 09:30:00,44.77,45.04,43.87,44.28,562444.0,43.1356,43.3957,42.2684,42.6634,562444.0
2022-11-18 10:00:00,44.28,44.3,43.87,43.96,165064.0,42.6634,42.6827,42.2684,42.3551,165064.0
2022-11-18 10:30:00,43.98,44.19,43.87,44.09,106657.0,42.3744,42.5767,42.2684,42.4804,106657.0
2022-11-18 11:00:00,44.08,44.1,43.57,43.58,153242.0,42.4707,42.49,41.9794,41.989,153242.0
2022-11-18 11:30:00,43.58,43.67,43.43,43.52,214532.0,41.989,42.0757,41.8445,41.9312,214532.0
2022-11-18 12:00:00,43.52,43.6,43.32,43.51,169281.0,41.9312,42.0083,41.7385,41.9216,169281.0
2022-11-18 12:30:00,43.51,43.51,43.36,43.45,97082.0,41.9216,41.9216,41.777,41.8637,97082.0
2022-11-18 13:00:00,43.44,43.52,43.34,43.44,162148.0,41.8541,41.9312,41.7578,41.8541,162148.0
2022-11-18 13:30:00,43.45,43.48,43.29,43.3,72310.0,41.8637,41.8926,41.7096,41.7192,72310.0
2022-11-18 14:00:00,43.3,43.43,43.24,43.29,97695.0,41.7192,41.8445,41.6614,41.7096,97695.0
2022-11-18 14:30:00,43.29,43.44,43.24,43.41,122518.0,41.7096,41.8541,41.6614,41.8252,122518.0
2022-11-18 15:00:00,43.4,43.62,43.4,43.61,323598.0,41.8156,42.0275,41.8156,42.0179,323598.0
2022-11-18 15:30:00,43.62,43.73,43.5,43.61,574130.0,42.0275,42.1335,41.9119,42.0179,574130.0
2022-11-21 09:30:00,42.65,42.79,41.64,42.14,644833.0,41.0929,41.2278,40.1198,40.6016,644833.0
2022-11-21 10:00:00,42.12,42.27,41.57,41.7,331929.0,40.5823,40.7268,40.0524,40.1776,331929.0
2022-11-21 10:30:00,41.7,41.88,41.42,41.6,257381.0,40.1776,40.3511,39.9079,40.0813,257381.0
2022-11-21 11:00:00,41.59,41.98,41.55,41.8,247346.0,40.0716,40.4474,40.0331,40.274,247346.0
2022-11-21 11:30:00,41.79,41.87,41.6,41.64,271327.0,40.2643,40.3414,40.0813,40.1198,271327.0
2022-11-21 12:00:00,41.65,41.8,41.55,41.78,202263.0,40.1295,40.274,40.0331,40.2547,202263.0
2022-11-21 12:30:00,41.79,41.93,41.64,41.67,161541.0,40.2643,40.3992,40.1198,40.1487,161541.0
2022-11-21 13:00:00,41.66,41.88,41.66,41.87,257031.0,40.1391,40.3511,40.1391,40.3414,257031.0
2022-11-21 13:30:00,41.87,41.93,41.78,41.85,142522.0,40.3414,40.3992,40.2547,40.3222,142522.0
2022-11-21 14:00:00,41.85,41.93,41.73,41.87,101800.0,40.3222,40.3992,40.2065,40.3414,101800.0
2022-11-21 14:30:00,41.87,41.95,41.85,41.93,124272.0,40.3414,40.4185,40.3222,40.3992,124272.0
2022-11-21 15:00:00,41.94,41.98,41.82,41.97,147139.0,40.4089,40.4474,40.2933,40.4378,147139.0
2022-11-21 15:30:00,41.97,42.38,41.94,42.38,1041183.0,40.4378,40.8328,40.4089,40.8328,1041183.0
2022-11-22 09:30:00,42.19,42.24,41.72,42.0,237179.0,40.6497,40.6979,40.1969,40.4667,237179.0
2022-11-22 10:00:00,42.01,42.44,41.99,42.43,244713.0,40.4763,40.8906,40.457,40.881,244713.0
2022-11-22 10:30:00,42.45,42.6,42.34,42.4,197226.0,40.9003,41.0448,40.7943,40.8521,197226.0
2022-11-22 11:00:00,42.4,42.52,42.28,42.39,131012.0,40.8521,40.9677,40.7365,40.8424,131012.0
2022-11-22 11:30:00,42.38,42.48,42.29,42.39,70385.0,40.8328,40.9292,40.7461,40.8424,70385.0
2022-11-22 12:00:00,42.39,42.52,42.31,42.34,99496.0,40.8424,40.9677,40.7654,40.7943,99496.0
2022-11-22 12:30:00,42.33,42.37,42.26,42.32,63116.0,40.7846,40.8232,40.7172,40.775,63116.0
2022-11-22 13:00:00,42.32,42.48,42.29,42.4,102131.0,40.775,40.9292,40.7461,40.8521,102131.0
2022-11-22 13:30:00,42.4,42.47,42.36,42.44,76376.0,40.8521,40.9195,40.8135,40.8906,76376.0
2022-11-22 14:00:00,42.45,42.47,42.32,42.32,57693.0,40.9003,40.9195,40.775,40.775,57693.0
2022-11-22 14:30:00,42.32,42.44,42.3,42.43,78824.0,40.775,40.8906,40.7557,40.881,78824.0
2022-11-22 15:00:00,42.43,42.68,42.4,42.65,166512.0,40.881,41.1219,40.8521,41.0929,166512.0
2022-11-22 15:30:00,42.66,42.79,42.66,42.7,364262.0,41.1026,41.2278,41.1026,41.1411,364262.0
2022-11-23 09:30:00,42.84,42.92,42.27,42.5,192079.0,41.276,41.3531,40.7268,40.9484,192079.0
2022-11-23 10:00:00,42.47,42.9,42.39,42.82,163409.0,40.9195,41.3338,40.8424,41.2567,163409.0
2022-11-23 10:30:00,42.84,43.21,42.79,42.95,131356.0,41.276,41.6325,41.2278,41.382,131356.0
2022-11-23 11:00:00,42.95,42.97,42.78,42.89,89693.0,41.382,41.4013,41.2182,41.3242,89693.0
2022-11-23 11:30:00,42.9,42.92,42.54,42.58,78210.0,41.3338,41.3531,40.987,41.0255,78210.0
2022-11-23 12:00:00,42.59,42.68,42.55,42.59,52964.0,41.0351,41.1219,40.9966,41.0351,52964.0
2022-11-23 12:30:00,42.6,42.63,42.42,42.53,65819.0,41.0448,41.0737,40.8713,40.9773,65819.0
2022-11-23 13:00:00,42.51,42.7,42.5,42.67,31841.0,40.9581,41.1411,40.9484,41.1122,31841.0
2022-11-23 13:30:00,42.68,42.77,42.64,42.71,63853.0,41.1219,41.2086,41.0833,41.1508,63853.0
2022-11-23 14:00:00,42.73,43.08,42.66,43.02,56772.0,41.17,41.5073,41.1026,41.4494,56772.0
2022-11-23 14:30:00,43.01,43.1,42.87,43.01,66678.0,41.4398,41.5265,41.3049,41.4398,66678.0
2022-11-23 15:00:00,43.0,43.02,42.9,42.96,149003.0,41.4302,41.4494,41.3338,41.3916,149003.0
2022-11-23 15:30:00,42.96,43.07,42.91,43.07,253902.0,41.3916,41.4976,41.3435,41.4976,253902.0
2022-11-25 09:30:00,43.34,43.34,42.55,42.8,374625.0,41.7578,41.7578,40.9966,41.2375,374625.0
2022-11-25 10:00:00,42.8,42.97,42.62,42.8,209775.0,41.2375,41.4013,41.064,41.2375,209775.0
2022-11-25 10:30:00,42.8,43.03,42.68,42.76,175930.0,41.2375,41.4591,41.1219,41.1989,175930.0
2022-11-25 11:00:00,42.77,42.97,42.71,42.9,203078.0,41.2086,41.4013,41.1508,41.3338,203078.0
2022-11-25 11:30:00,42.91,43.0,42.82,42.86,249820.0,41.3435,41.4302,41.2567,41.2953,249820.0
2022-11-25 12:00:00,42.85,43.0,42.85,42.91,191071.0,41.2856,41.4302,41.2856,41.3435,191071.0
2022-11-25 12:30:00,42.9,43.19,42.87,43.19,463873.0,41.3338,41.6132,41.3049,41.6132,463873.0
2022-11-28 09:30:00,44.35,44.65,42.59,43.02,1239917.0,42.7309,43.0199,41.0351,41.4494,1239917.0
2022-11-28 10:00:00,43.01,43.84,43.0,43.65,1129638.0,41.4398,42.2395,41.4302,42.0564,1129638.0
2022-11-28 10:30:00,43.66,43.79,43.37,43.39,378775.0,42.0661,42.1913,41.7867,41.8059,378775.0
2022-11-28 11:00:00,43.38,43.55,43.33,43.44,196233.0,41.7963,41.9601,41.7481,41.8541,196233.0
2022-11-28 11:30:00,43.45,43.49,43.23,43.36,200253.0,41.8637,41.9023,41.6518,41.777,200253.0
2022-11-28 12:00:00,43.35,43.59,43.25,43.57,158215.0,41.7674,41.9986,41.671,41.9794,158215.0
2022-11-28 12:30:00,43.56,43.8,43.54,43.75,313768.0,41.9697,42.201,41.9505,42.1528,313768.0
2022-11-28 13:00:00,43.75,43.93,43.69,43.84,218301.0,42.1528,42.3262,42.095,42.2395,218301.0
2022-11-28 13:30:00,43.83,43.86,43.65,43.69,151199.0,42.2299,42.2588,42.0564,42.095,151199.0
2022-11-28 14:00:00,43.69,43.83,43.68,43.8,227927.0,42.095,42.2299,42.0853,42.201,227927.0
2022-11-28 14:30:00,43.8,43.94,43.77,43.82,266637.0,42.201,42.3359,42.1721,42.2202,266637.0
2022-11-28 15:00:00,43.82,43.88,43.62,43.64,320694.0,42.2202,42.278,42.0275,42.0468,320694.0
2022-11-28 15:30:00,43.64,43.77,43.57,43.65,1052083.0,42.0468,42.1721,41.9794,42.0564,1052083.0
2022-11-29 09:30:00,44.54,45.1,44.45,44.74,894809.0,42.9139,43.4535,42.8272,43.1066,894809.0
2022-11-29 10:00:00,44.73,44.8,44.17,44.48,416500.0,43.097,43.1645,42.5575,42.8561,416500.0
2022-11-29 10:30:00,44.47,44.64,44.38,44.53,279656.0,42.8465,43.0103,42.7598,42.9043,279656.0
2022-11-29 11:00:00,44.54,44.79,44.49,44.54,350688.0,42.9139,43.1548,42.8658,42.9139,350688.0
2022-11-29 11:30:00,44.53,44.54,44.2,44.38,194582.0,42.9043,42.9139,42.5864,42.7598,194582.0
2022-11-29 12:00:00,44.39,44.69,44.39,44.54,231487.0,42.7694,43.0585,42.7694,42.9139,231487.0
2022-11-29 12:30:00,44.54,44.56,44.42,44.51,120733.0,42.9139,42.9332,42.7983,42.885,120733.0
2022-11-29 13:00:00,44.51,44.51,44.39,44.46,107220.0,42.885,42.885,42.7694,42.8369,107220.0
2022-11-29 13:30:00,44.46,44.52,44.38,44.5,147673.0,42.8369,42.8947,42.7598,42.8754,147673.0
2022-11-29 14:00:00,44.48,44.57,44.47,44.54,130664.0,42.8561,42.9429,42.8465,42.9139,130664.0
2022-11-29 14:30:00,44.54,44.59,44.42,44.55,215915.0,42.9139,42.9621,42.7983,42.9236,215915.0
2022-11-29 15:00:00,44.55,44.79,44.5,44.75,224613.0,42.9236,43.1548,42.8754,43.1163,224613.0
2022-11-29 15:30:00,44.75,44.93,44.61,44.67,1886339.0,43.1163,43.2897,42.9814,43.0392,1886339.0
2022-11-30 09:30:00,45.17,45.98,45.09,45.9,927181.0,43.5209,44.3014,43.4439,44.2243,927181.0
2022-11-30 10:00:00,45.89,45.94,45.56,45.93,329475.0,44.2147,44.2628,43.8967,44.2532,329475.0
2022-11-30 10:30:00,45.94,46.18,45.82,46.01,831588.0,44.2628,44.4941,44.1472,44.3303,831588.0
2022-11-30 11:00:00,46.01,46.05,45.76,46.05,404553.0,44.3303,44.3688,44.0894,44.3688,404553.0
2022-11-30 11:30:00,46.05,46.42,45.9,46.36,398496.0,44.3688,44.7253,44.2243,44.6675,398496.0
2022-11-30 12:00:00,46.36,46.47,46.21,46.25,255032.0,44.6675,44.7735,44.523,44.5615,255032.0
2022-11-30 12:30:00,46.25,46.34,46.0,46.19,279508.0,44.5615,44.6482,44.3206,44.5037,279508.0
2022-11-30 13:00:00,46.19,46.43,46.19,46.37,230036.0,44.5037,44.735,44.5037,44.6771,230036.0
2022-11-30 13:30:00,46.37,46.59,46.11,46.38,438721.0,44.6771,44.8891,44.4266,44.6868,438721.0
2022-11-30 14:00:00,46.38,46.76,46.36,46.7,328335.0,44.6868,45.0529,44.6675,44.9951,328335.0
2022-11-30 14:30:00,46.69,46.7,46.17,46.43,162756.0,44.9855,44.9951,44.4844,44.735,162756.0
2022-11-30 15:00:00,46.42,46.86,46.36,46.78,386002.0,44.7253,45.1493,44.6675,45.0722,386002.0
2022-11-30 15:30:00,46.78,46.91,46.58,46.83,1478169.0,45.0722,45.1974,44.8795,45.1203,1478169.0
2022-12-01 09:30:00,46.5,47.03,45.84,46.78,757925.0,44.8024,45.313,44.1665,45.0722,757925.0
2022-12-01 10:00:00,46.81,46.94,46.26,46.5,435199.0,45.1011,45.2263,44.5712,44.8024,435199.0
2022-12-01 10:30:00,46.5,46.57,46.27,46.49,208469.0,44.8024,44.8698,44.5808,44.7928,208469.0
2022-12-01 11:00:00,46.49,46.77,46.46,46.72,300563.0,44.7928,45.0625,44.7639,45.0144,300563.0
2022-12-01 11:30:00,46.72,46.85,46.52,46.55,196834.0,45.0144,45.1396,44.8217,44.8506,196834.0
2022-12-01 12:00:00,46.56,46.9,46.55,46.77,165140.0,44.8602,45.1878,44.8506,45.0625,165140.0
2022-12-01 12:30:00,46.77,46.86,46.72,46.81,108366.0,45.0625,45.1493,45.0144,45.1011,108366.0
2022-12-01 13:00:00,46.82,46.86,46.64,46.7,122470.0,45.1107,45.1493,44.9373,44.9951,122470.0
2022-12-01 13:30:00,46.71,46.75,46.63,46.7,142885.0,45.0047,45.0433,44.9276,44.9951,142885.0
2022-12-01 14:00:00,46.7,46.71,46.56,46.63,130255.0,44.9951,45.0047,44.8602,44.9276,130255.0
2022-12-01 14:30:00,46.63,46.74,46.6,46.71,126066.0,44.9276,45.0336,44.8987,45.0047,126066.0
2022-12-01 15:00:00,46.7,46.81,46.64,46.75,269507.0,44.9951,45.1011,44.9373,45.0433,269507.0
2022-12-01 15:30:00,46.75,46.93,46.69,46.85,857094.0,45.0433,45.2167,44.9855,45.1396,857094.0
2022-12-02 09:30:00,46.25,47.11,46.13,46.82,405399.0,44.5615,45.3901,44.4459,45.1107,405399.0
2022-12-02 10:00:00,46.84,47.57,46.83,47.51,380739.0,45.13,45.8333,45.1203,45.7755,380739.0
2022-12-02 10:30:00,47.51,48.29,47.46,47.74,1016953.0,45.7755,46.527,45.7273,45.9971,1016953.0
2022-12-02 11:00:00,47.75,47.81,47.2,47.57,300408.0,46.0068,46.0646,45.4768,45.8333,300408.0
2022-12-02 11:30:00,47.56,47.85,47.49,47.63,311734.0,45.8237,46.1031,45.7563,45.8911,311734.0
2022-12-02 12:00:00,47.63,47.8,47.5,47.61,159180.0,45.8911,46.0549,45.7659,45.8719,159180.0
2022-12-02 12:30:00,47.61,47.93,47.6,47.89,229718.0,45.8719,46.1802,45.8622,46.1416,229718.0
2022-12-02 13:00:00,47.9,47.97,47.76,47.9,207592.0,46.1513,46.2187,46.0164,46.1513,207592.0
2022-12-02 13:30:00,47.9,47.94,47.75,47.88,202202.0,46.1513,46.1898,46.0068,46.132,202202.0
2022-12-02 14:00:00,47.88,47.99,47.85,47.98,203662.0,46.132,46.238,46.1031,46.2284,203662.0
2022-12-02 14:30:00,47.98,48.13,47.93,48.08,253330.0,46.2284,46.3729,46.1802,46.3247,253330.0
2022-12-02 15:00:00,48.08,48.32,48.01,48.22,362663.0,46.3247,46.556,46.2573,46.4596,362663.0
2022-12-02 15:30:00,48.22,48.24,47.79,47.93,1220798.0,46.4596,46.4789,46.0453,46.1802,1220798.0
2022-12-05 09:30:00,48.42,49.3,47.51,47.76,1638493.0,46.6523,47.5002,45.7755,46.0164,1638493.0
2022-12-05 10:00:00,47.76,48.0,47.46,47.59,384633.0,46.0164,46.2476,45.7273,45.8526,384633.0
2022-12-05 10:30:00,47.59,47.85,47.53,47.83,724282.0,45.8526,46.1031,45.7948,46.0838,724282.0
2022-12-05 11:00:00,47.82,47.82,47.46,47.61,233613.0,46.0742,46.0742,45.7273,45.8719,233613.0
2022-12-05 11:30:00,47.61,47.74,47.5,47.54,217626.0,45.8719,45.9971,45.7659,45.8044,217626.0
2022-12-05 12:00:00,47.55,47.67,47.46,47.56,179117.0,45.8141,45.9297,45.7273,45.8237,179117.0
2022-12-05 12:30:00,47.57,47.76,47.41,47.61,533426.0,45.8333,46.0164,45.6792,45.8719,533426.0
2022-12-05 13:00:00,47.61,47.68,47.49,47.53,136109.0,45.8719,45.9393,45.7563,45.7948,136109.0
2022-12-05 13:30:00,47.53,47.6,47.45,47.48,146305.0,45.7948,45.8622,45.7177,45.7466,146305.0
2022-12-05 14:00:00,47.48,47.55,47.3,47.48,139147.0,45.7466,45.8141,45.5732,45.7466,139147.0
2022-12-05 14:30:00,47.48,47.59,47.36,47.59,416200.0,45.7466,45.8526,45.631,45.8526,416200.0
2022-12-05 15:00:00,47.59,47.69,47.53,47.61,279888.0,45.8526,45.949,45.7948,45.8719,279888.0
2022-12-05 15:30:00,47.61,47.8,47.56,47.7,520747.0,45.8719,46.0549,45.8237,45.9586,520747.0
2022-12-06 09:30:00,47.76,47.88,47.29,47.5,435322.0,46.0164,46.132,45.5636,45.7659,435322.0
2022-12-06 10:00:00,47.48,47.6,47.15,47.37,639599.0,45.7466,45.8622,45.4287,45.6406,639599.0
2022-12-06 10:30:00,47.38,47.47,47.11,47.29,217177.0,45.6503,45.737,45.3901,45.5636,217177.0
2022-12-06 11:00:00,47.3,47.44,47.24,47.24,156004.0,45.5732,45.7081,45.5154,45.5154,156004.0
2022-12-06 11:30:00,47.26,47.32,47.12,47.12,122822.0,45.5346,45.5925,45.3998,45.3998,122822.0
2022-12-06 12:00:00,47.14,47.33,47.13,47.28,164012.0,45.419,45.6021,45.4094,45.5539,164012.0
2022-12-06 12:30:00,47.29,47.31,47.19,47.23,87963.0,45.5636,45.5828,45.4672,45.5057,87963.0
2022-12-06 13:00:00,47.23,47.25,46.95,46.97,167759.0,45.5057,45.525,45.236,45.2552,167759.0
2022-12-06 13:30:00,46.96,47.0,46.8,46.81,167335.0,45.2456,45.2841,45.0914,45.1011,167335.0
2022-12-06 14:00:00,46.81,46.96,46.72,46.82,165896.0,45.1011,45.2456,45.0144,45.1107,165896.0
2022-12-06 14:30:00,46.82,46.9,46.72,46.76,250782.0,45.1107,45.1878,45.0144,45.0529,250782.0
2022-12-06 15:00:00,46.76,46.91,46.75,46.78,202592.0,45.0529,45.1974,45.0433,45.0722,202592.0
2022-12-06 15:30:00,46.78,46.89,46.74,46.79,988898.0,45.0722,45.1782,45.0336,45.0818,988898.0
2022-12-07 09:30:00,46.17,46.41,45.68,45.76,532299.0,44.4844,44.7157,44.0123,44.0894,532299.0
2022-12-07 10:00:00,45.72,46.27,45.56,46.23,815336.0,44.0509,44.5808,43.8967,44.5423,815336.0
2022-12-07 10:30:00,46.24,46.55,46.13,46.51,157959.0,44.5519,44.8506,44.4459,44.812,157959.0
2022-12-07 11:00:00,46.51,46.73,46.19,46.23,208739.0,44.812,45.024,44.5037,44.5423,208739.0
2022-12-07 11:30:00,46.23,46.5,46.02,46.46,357617.0,44.5423,44.8024,44.3399,44.7639,357617.0
2022-12-07 12:00:00,46.47,46.68,46.42,46.52,198000.0,44.7735,44.9758,44.7253,44.8217,198000.0
2022-12-07 12:30:00,46.53,46.96,46.5,46.91,209709.0,44.8313,45.2456,44.8024,45.1974,209709.0
2022-12-07 13:00:00,46.92,47.1,46.88,46.91,174924.0,45.2071,45.3805,45.1685,45.1974,174924.0
2022-12-07 13:30:00,46.9,46.97,46.8,46.86,102331.0,45.1878,45.2552,45.0914,45.1493,102331.0
2022-12-07 14:00:00,46.87,47.1,46.83,47.05,117406.0,45.1589,45.3805,45.1203,45.3323,117406.0
2022-12-07 14:30:00,47.06,47.19,46.94,47.13,370758.0,45.342,45.4672,45.2263,45.4094,370758.0
2022-12-07 15:00:00,47.13,47.19,47.05,47.11,198598.0,45.4094,45.4672,45.3323,45.3901,198598.0
2022-12-07 15:30:00,47.1,47.16,46.92,47.13,1111240.0,45.3805,45.4383,45.2071,45.4094,1111240.0
2022-12-08 09:30:00,48.5,49.6,48.5,49.0,1213636.0,46.7294,47.7892,46.7294,47.2111,1213636.0
2022-12-08 10:00:00,49.02,49.47,48.87,49.35,488159.0,47.2304,47.664,47.0859,47.5483,488159.0
2022-12-08 10:30:00,49.37,49.73,49.23,49.52,598166.0,47.5676,47.9145,47.4327,47.7121,598166.0
2022-12-08 11:00:00,49.51,49.62,48.89,48.99,562739.0,47.7025,47.8085,47.1051,47.2015,562739.0
2022-12-08 11:30:00,49.0,49.24,49.0,49.02,343995.0,47.2111,47.4424,47.2111,47.2304,343995.0
2022-12-08 12:00:00,49.02,49.1,48.59,48.66,406563.0,47.2304,47.3075,46.8161,46.8835,406563.0
2022-12-08 12:30:00,48.67,48.68,48.51,48.68,257081.0,46.8932,46.9028,46.739,46.9028,257081.0
2022-12-08 13:00:00,48.68,48.95,48.59,48.84,222971.0,46.9028,47.163,46.8161,47.057,222971.0
2022-12-08 13:30:00,48.85,48.98,48.77,48.78,195813.0,47.0666,47.1919,46.9895,46.9992,195813.0
2022-12-08 14:00:00,48.78,48.78,48.47,48.48,408648.0,46.9992,46.9992,46.7005,46.7101,408648.0
2022-12-08 14:30:00,48.48,48.5,48.04,48.05,398316.0,46.7101,46.7294,46.2862,46.2958,398316.0
2022-12-08 15:00:00,48.05,48.11,47.71,48.04,456994.0,46.2958,46.3536,45.9682,46.2862,456994.0
2022-12-08 15:30:00,48.04,48.35,47.99,48.29,1491580.0,46.2862,46.5849,46.238,46.527,1491580.0
2022-12-09 09:30:00,48.2,48.41,47.83,48.08,347612.0,46.4403,46.6427,46.0838,46.3247,347612.0
2022-12-09 10:00:00,48.11,48.26,47.82,47.94,172161.0,46.3536,46.4981,46.0742,46.1898,172161.0
2022-12-09 10:30:00,47.94,48.01,47.7,47.83,176015.0,46.1898,46.2573,45.9586,46.0838,176015.0
2022-12-09 11:00:00,47.82,47.93,47.71,47.81,111639.0,46.0742,46.1802,45.9682,46.0646,111639.0
2022-12-09 11:30:00,47.81,47.94,47.64,47.66,117534.0,46.0646,46.1898,45.9008,45.92,117534.0
2022-12-09 12:00:00,47.66,47.68,47.34,47.38,116013.0,45.92,45.9393,45.6117,45.6503,116013.0
2022-12-09 12:30:00,47.37,47.58,47.37,47.41,151580.0,45.6406,45.843,45.6406,45.6792,151580.0
2022-12-09 13:00:00,47.42,47.47,47.28,47.47,179473.0,45.6888,45.737,45.5539,45.737,179473.0
2022-12-09 13:30:00,47.48,47.63,47.45,47.62,124825.0,45.7466,45.8911,45.7177,45.8815,124825.0
2022-12-09 14:00:00,47.63,47.64,47.45,47.46,111760.0,45.8911,45.9008,45.7177,45.7273,111760.0
2022-12-09 14:30:00,47.44,47.57,47.37,47.4,153552.0,45.7081,45.8333,45.6406,45.6695,153552.0
2022-12-09 15:00:00,47.4,47.48,47.27,47.37,303710.0,45.6695,45.7466,45.5443,45.6406,303710.0
2022-12-09 15:30:00,47.36,47.46,47.26,47.29,618347.0,45.631,45.7273,45.5346,45.5636,618347.0
2022-12-12 09:30:00,46.92,46.98,46.33,46.85,410096.0,45.2071,45.2649,44.6386,45.1396,410096.0
2022-12-12 10:00:00,46.85,47.46,46.8,47.42,337564.0,45.1396,45.7273,45.0914,45.6888,337564.0
2022-12-12 10:30:00,47.41,47.84,47.37,47.82,245902.0,45.6792,46.0935,45.6406,46.0742,245902.0
2022-12-12 11:00:00,47.84,48.06,47.76,47.8,341263.0,46.0935,46.3054,46.0164,46.0549,341263.0
2022-12-12 11:30:00,47.8,48.07,47.78,48.06,137239.0,46.0549,46.3151,46.0357,46.3054,137239.0
2022-12-12 12:00:00,48.05,48.14,47.98,48.06,130112.0,46.2958,46.3825,46.2284,46.3054,130112.0
2022-12-12 12:30:00,48.06,48.2,47.99,48.14,144556.0,46.3054,46.4403,46.238,46.3825,144556.0
2022-12-12 13:00:00,48.14,48.15,47.78,47.79,199145.0,46.3825,46.3922,46.0357,46.0453,199145.0
2022-12-12 13:30:00,47.79,48.09,47.79,47.98,145688.0,46.0453,46.3343,46.0453,46.2284,145688.0
2022-12-12 14:00:00,47.98,48.0,47.88,47.96,135418.0,46.2284,46.2476,46.132,46.2091,135418.0
2022-12-12 14:30:00,47.96,48.12,47.88,48.12,85706.0,46.2091,46.3633,46.132,46.3633,85706.0
2022-12-12 15:00:00,48.12,48.22,48.06,48.2,133115.0,46.3633,46.4596,46.3054,46.4403,133115.0
2022-12-12 15:30:00,48.2,48.37,48.16,48.34,560924.0,46.4403,46.6041,46.4018,46.5752,560924.0
2022-12-13 09:30:00,49.06,49.37,48.63,49.06,727098.0,47.2689,47.5676,46.8546,47.2689,727098.0
2022-12-13 10:00:00,49.08,49.29,48.8,48.93,309463.0,47.2882,47.4905,47.0184,47.1437,309463.0
2022-12-13 10:30:00,48.93,48.97,48.55,48.6,247067.0,47.1437,47.1822,46.7776,46.8257,247067.0
2022-12-13 11:00:00,48.61,48.74,48.43,48.64,273167.0,46.8354,46.9606,46.6619,46.8643,273167.0
2022-12-13 11:30:00,48.65,48.86,48.63,48.76,276144.0,46.8739,47.0762,46.8546,46.9799,276144.0
2022-12-13 12:00:00,48.77,48.82,48.43,48.69,217296.0,46.9895,47.0377,46.6619,46.9124,217296.0
2022-12-13 12:30:00,48.68,48.85,48.41,48.49,230785.0,46.9028,47.0666,46.6427,46.7197,230785.0
2022-12-13 13:00:00,48.49,48.79,48.47,48.65,186082.0,46.7197,47.0088,46.7005,46.8739,186082.0
2022-12-13 13:30:00,48.64,48.73,48.44,48.57,253630.0,46.8643,46.951,46.6716,46.7968,253630.0
2022-12-13 14:00:00,48.58,48.65,48.4,48.49,220503.0,46.8065,46.8739,46.633,46.7197,220503.0
2022-12-13 14:30:00,48.48,48.7,48.37,48.53,211193.0,46.7101,46.9221,46.6041,46.7583,211193.0
2022-12-13 15:00:00,48.52,48.65,48.47,48.63,153145.0,46.7486,46.8739,46.7005,46.8546,153145.0
2022-12-13 15:30:00,48.65,48.79,48.57,48.68,569482.0,46.8739,47.0088,46.7968,46.9028,569482.0
2022-12-14 09:30:00,48.49,48.72,48.21,48.44,210611.0,46.7197,46.9413,46.45,46.6716,210611.0
2022-12-14 10:00:00,48.44,48.61,48.38,48.42,235737.0,46.6716,46.8354,46.6138,46.6523,235737.0
2022-12-14 10:30:00,48.42,48.75,48.4,48.7,190233.0,46.6523,46.9703,46.633,46.9221,190233.0
2022-12-14 11:00:00,48.71,49.03,48.63,48.94,240763.0,46.9317,47.24,46.8546,47.1533,240763.0
2022-12-14 11:30:00,48.94,48.98,48.6,48.67,429644.0,47.1533,47.1919,46.8257,46.8932,429644.0
2022-12-14 12:00:00,48.66,48.68,48.55,48.58,73914.0,46.8835,46.9028,46.7776,46.8065,73914.0
2022-12-14 12:30:00,48.57,48.83,48.56,48.79,174398.0,46.7968,47.0473,46.7872,47.0088,174398.0
2022-12-14 13:00:00,48.8,49.0,48.79,48.86,242431.0,47.0184,47.2111,47.0088,47.0762,242431.0
2022-12-14 13:30:00,48.86,49.1,48.86,49.03,395856.0,47.0762,47.3075,47.0762,47.24,395856.0
2022-12-14 14:00:00,48.98,49.01,48.29,48.64,141680.0,47.1919,47.2208,46.527,46.8643,141680.0
2022-12-14 14:30:00,48.62,48.81,48.26,48.62,186034.0,46.845,47.0281,46.4981,46.845,186034.0
2022-12-14 15:00:00,48.62,49.12,48.56,48.73,413269.0,46.845,47.3267,46.7872,46.951,413269.0
2022-12-14 15:30:00,48.71,48.93,48.53,48.74,533863.0,46.9317,47.1437,46.7583,46.9606,533863.0
2022-12-15 09:30:00,48.49,49.11,48.18,48.23,361974.0,46.7197,47.3171,46.4211,46.4692,361974.0
2022-12-15 10:00:00,48.21,48.24,47.66,47.8,298497.0,46.45,46.4789,45.92,46.0549,298497.0
2022-12-15 10:30:00,47.78,47.78,47.54,47.68,228582.0,46.0357,46.0357,45.8044,45.9393,228582.0
2022-12-15 11:00:00,47.66,47.87,47.58,47.8,120141.0,45.92,46.1224,45.843,46.0549,120141.0
2022-12-15 11:30:00,47.8,48.01,47.74,47.89,148308.0,46.0549,46.2573,45.9971,46.1416,148308.0
2022-12-15 12:00:00,47.86,48.09,47.86,48.0,207108.0,46.1127,46.3343,46.1127,46.2476,207108.0
2022-12-15 12:30:00,48.0,48.09,47.85,47.89,88674.0,46.2476,46.3343,46.1031,46.1416,88674.0
2022-12-15 13:00:00,47.88,47.88,47.71,47.77,89306.0,46.132,46.132,45.9682,46.026,89306.0
2022-12-15 13:30:00,47.75,47.99,47.74,47.9,94624.0,46.0068,46.238,45.9971,46.1513,94624.0
2022-12-15 14:00:00,47.9,48.12,47.88,48.1,115496.0,46.1513,46.3633,46.132,46.344,115496.0
2022-12-15 14:30:00,48.11,48.35,48.11,48.34,201438.0,46.3536,46.5849,46.3536,46.5752,201438.0
2022-12-15 15:00:00,48.34,48.45,48.29,48.44,162791.0,46.5752,46.6812,46.527,46.6716,162791.0
2022-12-15 15:30:00,48.43,48.69,48.31,48.63,768162.0,46.6619,46.9124,46.5463,46.8546,768162.0
2022-12-16 09:30:00,48.2,48.5,47.91,47.96,552711.0,46.4403,46.7294,46.1609,46.2091,552711.0
2022-12-16 10:00:00,47.97,48.03,47.59,47.59,302366.0,46.2187,46.2765,45.8526,45.8526,302366.0
2022-12-16 10:30:00,47.61,47.86,47.55,47.81,196156.0,45.8719,46.1127,45.8141,46.0646,196156.0
2022-12-16 11:00:00,47.82,48.03,47.75,47.85,172477.0,46.0742,46.2765,46.0068,46.1031,172477.0
2022-12-16 11:30:00,47.85,47.94,47.68,47.79,101877.0,46.1031,46.1898,45.9393,46.0453,101877.0
2022-12-16 12:00:00,47.79,47.87,47.71,47.82,114549.0,46.0453,46.1224,45.9682,46.0742,114549.0
2022-12-16 12:30:00,47.83,47.95,47.79,47.83,93758.0,46.0838,46.1995,46.0453,46.0838,93758.0
2022-12-16 13:00:00,47.83,47.85,47.7,47.71,96638.0,46.0838,46.1031,45.9586,45.9682,96638.0
2022-12-16 13:30:00,47.72,47.75,47.55,47.55,125357.0,45.9779,46.0068,45.8141,45.8141,125357.0
2022-12-16 14:00:00,47.55,47.74,47.52,47.66,143435.0,45.8141,45.9971,45.7852,45.92,143435.0
2022-12-16 14:30:00,47.66,47.87,47.64,47.85,141249.0,45.92,46.1224,45.9008,46.1031,141249.0
2022-12-16 15:00:00,47.86,47.97,47.7,47.73,291916.0,46.1127,46.2187,45.9586,45.9875,291916.0
2022-12-16 15:30:00,47.73,47.82,47.41,47.48,1046918.0,45.9875,46.0742,45.6792,45.7466,1046918.0
2022-12-19 09:30:00,47.06,47.29,46.41,46.41,456647.0,45.342,45.5636,44.7157,44.7157,456647.0
2022-12-19 10:00:00,46.41,46.74,46.23,46.62,320588.0,44.7157,45.0336,44.5423,44.918,320588.0
2022-12-19 10:30:00,46.6,46.67,46.41,46.54,179269.0,44.8987,44.9662,44.7157,44.8409,179269.0
2022-12-19 11:00:00,46.54,46.83,46.41,46.8,169746.0,44.8409,45.1203,44.7157,45.0914,169746.0
2022-12-19 11:30:00,46.81,46.82,46.53,46.71,114678.0,45.1011,45.1107,44.8313,45.0047,114678.0
2022-12-19 12:00:00,46.7,46.87,46.69,46.78,96930.0,44.9951,45.1589,44.9855,45.0722,96930.0
2022-12-19 12:30:00,46.77,46.83,46.67,46.71,131309.0,45.0625,45.1203,44.9662,45.0047,131309.0
2022-12-19 13:00:00,46.71,46.73,46.49,46.5,191600.0,45.0047,45.024,44.7928,44.8024,191600.0
2022-12-19 13:30:00,46.49,46.51,46.26,46.45,249345.0,44.7928,44.812,44.5712,44.7542,249345.0
2022-12-19 14:00:00,46.43,46.69,46.39,46.54,310004.0,44.735,44.9855,44.6964,44.8409,310004.0
2022-12-19 14:30:00,46.54,46.56,46.25,46.34,175996.0,44.8409,44.8602,44.5615,44.6482,175996.0
2022-12-19 15:00:00,46.34,46.38,46.13,46.35,305881.0,44.6482,44.6868,44.4459,44.6579,305881.0
2022-12-19 15:30:00,46.35,46.43,46.22,46.35,702885.0,44.6579,44.735,44.5326,44.6579,702885.0
2022-12-20 09:30:00,46.24,46.5,45.87,46.37,214717.0,44.5519,44.8024,44.1954,44.6771,214717.0
2022-12-20 10:00:00,46.38,46.74,46.36,46.6,240642.0,44.6868,45.0336,44.6675,44.8987,240642.0
2022-12-20 10:30:00,46.62,46.66,46.42,46.47,163412.0,44.918,44.9566,44.7253,44.7735,163412.0
2022-12-20 11:00:00,46.48,46.58,46.17,46.39,128954.0,44.7831,44.8795,44.4844,44.6964,128954.0
2022-12-20 11:30:00,46.41,46.53,46.36,46.49,95180.0,44.7157,44.8313,44.6675,44.7928,95180.0
2022-12-20 12:00:00,46.49,46.51,46.36,46.43,71728.0,44.7928,44.812,44.6675,44.735,71728.0
2022-12-20 12:30:00,46.43,46.5,46.31,46.49,73291.0,44.735,44.8024,44.6193,44.7928,73291.0
2022-12-20 13:00:00,46.49,46.55,46.42,46.55,94321.0,44.7928,44.8506,44.7253,44.8506,94321.0
2022-12-20 13:30:00,46.55,46.68,46.48,46.54,120655.0,44.8506,44.9758,44.7831,44.8409,120655.0
2022-12-20 14:00:00,46.54,46.6,46.46,46.49,146858.0,44.8409,44.8987,44.7639,44.7928,146858.0
2022-12-20 14:30:00,46.49,46.55,46.39,46.48,87899.0,44.7928,44.8506,44.6964,44.7831,87899.0
2022-12-20 15:00:00,46.49,46.57,46.37,46.55,160326.0,44.7928,44.8698,44.6771,44.8506,160326.0
2022-12-20 15:30:00,46.54,46.68,46.35,46.38,504770.0,44.8409,44.9758,44.6579,44.6868,504770.0
2022-12-21 09:30:00,46.74,47.39,46.68,47.14,302949.0,45.0336,45.6599,44.9758,45.419,302949.0
2022-12-21 10:00:00,47.15,47.57,47.15,47.46,143615.0,45.4287,45.8333,45.4287,45.7273,143615.0
2022-12-21 10:30:00,47.46,47.53,47.3,47.3,172284.0,45.7273,45.7948,45.5732,45.5732,172284.0
2022-12-21 11:00:00,47.3,47.32,46.95,46.98,150772.0,45.5732,45.5925,45.236,45.2649,150772.0
2022-12-21 11:30:00,46.99,47.02,46.91,46.94,117047.0,45.2745,45.3034,45.1974,45.2263,117047.0
2022-12-21 12:00:00,46.95,46.97,46.82,46.87,85619.0,45.236,45.2552,45.1107,45.1589,85619.0
2022-12-21 12:30:00,46.87,46.98,46.83,46.9,118530.0,45.1589,45.2649,45.1203,45.1878,118530.0
2022-12-21 13:00:00,46.91,47.01,46.88,46.96,99497.0,45.1974,45.2938,45.1685,45.2456,99497.0
2022-12-21 13:30:00,46.97,47.06,46.94,47.05,59485.0,45.2552,45.342,45.2263,45.3323,59485.0
2022-12-21 14:00:00,47.06,47.21,47.05,47.07,100506.0,45.342,45.4865,45.3323,45.3516,100506.0
2022-12-21 14:30:00,47.08,47.1,46.99,47.03,112534.0,45.3612,45.3805,45.2745,45.313,112534.0
2022-12-21 15:00:00,47.02,47.03,46.88,46.95,150466.0,45.3034,45.313,45.1685,45.236,150466.0
2022-12-21 15:30:00,46.95,47.09,46.88,46.89,535182.0,45.236,45.3709,45.1685,45.1782,535182.0
2022-12-22 09:30:00,46.85,47.22,46.47,46.57,161158.0,45.1396,45.4961,44.7735,44.8698,161158.0
2022-12-22 10:00:00,46.55,46.6,46.4,46.44,74209.0,44.8506,44.8987,44.706,44.7446,74209.0
2022-12-22 10:30:00,46.45,46.54,46.3,46.41,163343.0,44.7542,44.8409,44.6097,44.7157,163343.0
2022-12-22 11:00:00,46.4,46.61,46.36,46.46,173817.0,44.706,44.9084,44.6675,44.7639,173817.0
2022-12-22 11:30:00,46.46,46.49,46.25,46.39,106014.0,44.7639,44.7928,44.5615,44.6964,106014.0
2022-12-22 12:00:00,46.38,46.48,46.24,46.26,134825.0,44.6868,44.7831,44.5519,44.5712,134825.0
2022-12-22 12:30:00,46.26,46.3,46.19,46.28,82581.0,44.5712,44.6097,44.5037,44.5904,82581.0
2022-12-22 13:00:00,46.27,46.35,46.11,46.32,88063.0,44.5808,44.6579,44.4266,44.629,88063.0
2022-12-22 13:30:00,46.31,46.38,46.2,46.25,111518.0,44.6193,44.6868,44.5133,44.5615,111518.0
2022-12-22 14:00:00,46.26,46.41,46.25,46.41,107298.0,44.5712,44.7157,44.5615,44.7157,107298.0
2022-12-22 14:30:00,46.4,46.58,46.38,46.5,132466.0,44.706,44.8795,44.6868,44.8024,132466.0
2022-12-22 15:00:00,46.53,46.59,46.44,46.53,146032.0,44.8313,44.8891,44.7446,44.8313,146032.0
2022-12-22 15:30:00,46.53,46.54,46.35,46.52,413482.0,44.8313,44.8409,44.6579,44.8217,413482.0
2022-12-23 09:30:00,46.37,46.74,45.9,46.01,126250.0,44.6771,45.0336,44.2243,44.3303,126250.0
2022-12-23 10:00:00,46.06,46.38,45.91,46.29,67107.0,44.3785,44.6868,44.2339,44.6001,67107.0
2022-12-23 10:30:00,46.3,46.49,46.12,46.13,78497.0,44.6097,44.7928,44.4363,44.4459,78497.0
2022-12-23 11:00:00,46.12,46.25,46.04,46.15,53831.0,44.4363,44.5615,44.3592,44.4652,53831.0
2022-12-23 11:30:00,46.16,46.3,46.12,46.26,63613.0,44.4748,44.6097,44.4363,44.5712,63613.0
2022-12-23 12:00:00,46.27,46.47,46.25,46.41,48604.0,44.5808,44.7735,44.5615,44.7157,48604.0
2022-12-23 12:30:00,46.4,46.46,46.33,46.38,34457.0,44.706,44.7639,44.6386,44.6868,34457.0
2022-12-23 13:00:00,46.38,46.46,46.32,46.41,59623.0,44.6868,44.7639,44.629,44.7157,59623.0
2022-12-23 13:30:00,46.42,46.51,46.37,46.44,54948.0,44.7253,44.812,44.6771,44.7446,54948.0
2022-12-23 14:00:00,46.44,46.57,46.38,46.51,73508.0,44.7446,44.8698,44.6868,44.812,73508.0
2022-12-23 14:30:00,46.51,46.59,46.5,46.55,105644.0,44.812,44.8891,44.8024,44.8506,105644.0
2022-12-23 15:00:00,46.56,46.58,46.37,46.38,113785.0,44.8602,44.8795,44.6771,44.6868,113785.0
2022-12-23 15:30:00,46.38,46.54,46.36,46.52,483494.0,44.6868,44.8409,44.6675,44.8217,483494.0
2022-12-27 09:30:00,47.16,48.21,46.98,47.32,621958.0,45.4383,46.45,45.2649,45.5925,621958.0
2022-12-27 10:00:00,47.33,48.67,47.32,48.61,508662.0,45.6021,46.8932,45.5925,46.8354,508662.0
2022-12-27 10:30:00,48.6,48.74,48.04,48.05,441932.0,46.8257,46.9606,46.2862,46.2958,441932.0
2022-12-27 11:00:00,48.05,48.56,47.94,48.53,308226.0,46.2958,46.7872,46.1898,46.7583,308226.0
2022-12-27 11:30:00,48.56,48.75,48.45,48.48,237693.0,46.7872,46.9703,46.6812,46.7101,237693.0
2022-12-27 12:00:00,48.47,48.75,48.45,48.57,194666.0,46.7005,46.9703,46.6812,46.7968,194666.0
2022-12-27 12:30:00,48.57,48.62,48.37,48.48,168249.0,46.7968,46.845,46.6041,46.7101,168249.0
2022-12-27 13:00:00,48.49,48.52,48.28,48.3,159997.0,46.7197,46.7486,46.5174,46.5367,159997.0
2022-12-27 13:30:00,48.3,48.3,48.13,48.18,148254.0,46.5367,46.5367,46.3729,46.4211,148254.0
2022-12-27 14:00:00,48.19,48.39,48.11,48.14,152952.0,46.4307,46.6234,46.3536,46.3825,152952.0
2022-12-27 14:30:00,48.15,48.27,48.13,48.15,434937.0,46.3922,46.5078,46.3729,46.3922,434937.0
2022-12-27 15:00:00,48.15,48.2,48.03,48.18,215171.0,46.3922,46.4403,46.2765,46.4211,215171.0
2022-12-27 15:30:00,48.18,48.48,48.13,48.45,743803.0,46.4211,46.7101,46.3729,46.6812,743803.0
2022-12-28 09:30:00,47.98,48.08,47.42,47.66,430059.0,46.2284,46.3247,45.6888,45.92,430059.0
2022-12-28 10:00:00,47.69,47.72,46.88,46.9,341102.0,45.949,45.9779,45.1685,45.1878,341102.0
2022-12-28 10:30:00,46.91,47.14,46.68,46.97,208048.0,45.1974,45.419,44.9758,45.2552,208048.0
2022-12-28 11:00:00,46.96,47.25,46.61,46.69,268491.0,45.2456,45.525,44.9084,44.9855,268491.0
2022-12-28 11:30:00,46.68,46.76,46.54,46.59,112233.0,44.9758,45.0529,44.8409,44.8891,112233.0
2022-12-28 12:00:00,46.59,46.61,46.32,46.54,217933.0,44.8891,44.9084,44.629,44.8409,217933.0
2022-12-28 12:30:00,46.54,46.86,46.54,46.78,144771.0,44.8409,45.1493,44.8409,45.0722,144771.0
2022-12-28 13:00:00,46.78,46.99,46.75,46.8,199961.0,45.0722,45.2745,45.0433,45.0914,199961.0
2022-12-28 13:30:00,46.8,46.83,46.66,46.71,131981.0,45.0914,45.1203,44.9566,45.0047,131981.0
2022-12-28 14:00:00,46.7,46.76,46.43,46.51,139627.0,44.9951,45.0529,44.735,44.812,139627.0
2022-12-28 14:30:00,46.51,46.6,46.4,46.44,165333.0,44.812,44.8987,44.706,44.7446,165333.0
2022-12-28 15:00:00,46.45,46.53,46.32,46.48,155761.0,44.7542,44.8313,44.629,44.7831,155761.0
2022-12-28 15:30:00,46.48,46.63,46.17,46.18,608002.0,44.7831,44.9276,44.4844,44.4941,608002.0
2022-12-29 09:30:00,46.54,47.43,46.34,47.3,380959.0,44.8409,45.6984,44.6482,45.5732,380959.0
2022-12-29 10:00:00,47.31,47.57,47.19,47.52,253852.0,45.5828,45.8333,45.4672,45.7852,253852.0
2022-12-29 10:30:00,47.53,47.92,47.51,47.75,268129.0,45.7948,46.1706,45.7755,46.0068,268129.0
2022-12-29 11:00:00,47.77,47.91,47.6,47.71,227021.0,46.026,46.1609,45.8622,45.9682,227021.0
2022-12-29 11:30:00,47.72,47.75,47.47,47.51,191397.0,45.9779,46.0068,45.737,45.7755,191397.0
2022-12-29 12:00:00,47.51,47.57,47.38,47.43,135483.0,45.7755,45.8333,45.6503,45.6984,135483.0
2022-12-29 12:30:00,47.42,47.42,47.17,47.17,182790.0,45.6888,45.6888,45.4479,45.4479,182790.0
2022-12-29 13:00:00,47.17,47.31,47.17,47.22,133328.0,45.4479,45.5828,45.4479,45.4961,133328.0
2022-12-29 13:30:00,47.22,47.22,47.05,47.1,148184.0,45.4961,45.4961,45.3323,45.3805,148184.0
2022-12-29 14:00:00,47.09,47.26,47.05,47.15,187676.0,45.3709,45.5346,45.3323,45.4287,187676.0
2022-12-29 14:30:00,47.15,47.27,47.09,47.21,76856.0,45.4287,45.5443,45.3709,45.4865,76856.0
2022-12-29 15:00:00,47.2,47.2,46.96,47.07,159891.0,45.4768,45.4768,45.2456,45.3516,159891.0
2022-12-29 15:30:00,47.06,47.22,46.99,47.08,535778.0,45.342,45.4961,45.2745,45.3612,535778.0
2022-12-30 09:30:00,46.57,47.31,46.44,47.31,109542.0,44.8698,45.5828,44.7446,45.5828,109542.0
2022-12-30 10:00:00,47.28,47.82,47.24,47.71,294325.0,45.5539,46.0742,45.5154,45.9682,294325.0
2022-12-30 10:30:00,47.72,47.92,47.57,47.83,298913.0,45.9779,46.1706,45.8333,46.0838,298913.0
2022-12-30 11:00:00,47.83,47.93,47.66,47.71,191730.0,46.0838,46.1802,45.92,45.9682,191730.0
2022-12-30 11:30:00,47.7,47.84,47.68,47.76,100178.0,45.9586,46.0935,45.9393,46.0164,100178.0
2022-12-30 12:00:00,47.76,47.84,47.54,47.56,163103.0,46.0164,46.0935,45.8044,45.8237,163103.0
2022-12-30 12:30:00,47.55,47.61,47.46,47.6,97803.0,45.8141,45.8719,45.7273,45.8622,97803.0
2022-12-30 13:00:00,47.59,47.64,47.44,47.55,82482.0,45.8526,45.9008,45.7081,45.8141,82482.0
2022-12-30 13:30:00,47.54,47.61,47.44,47.61,85769.0,45.8044,45.8719,45.7081,45.8719,85769.0
2022-12-30 14:00:00,47.62,47.72,47.57,47.72,166742.0,45.8815,45.9779,45.8333,45.9779,166742.0
2022-12-30 14:30:00,47.72,47.74,47.64,47.68,124071.0,45.9779,45.9971,45.9008,45.9393,124071.0
2022-12-30 15:00:00,47.68,47.98,47.63,47.86,295418.0,45.9393,46.2284,45.8911,46.1127,295418.0
2022-12-30 15:30:00,47.86,48.11,47.82,48.08,578060.0,46.1127,46.3536,46.0742,46.3247,578060.0
2023-01-03 09:30:00,49.29,49.62,48.62,48.77,719897.0,47.4905,47.8085,46.845,46.9895,719897.0
2023-01-03 10:00:00,48.76,49.07,48.54,48.91,268326.0,46.9799,47.2786,46.7679,47.1244,268326.0
2023-01-03 10:30:00,48.89,49.37,48.84,49.37,473334.0,47.1051,47.5676,47.057,47.5676,473334.0
2023-01-03 11:00:00,49.37,49.78,49.34,49.59,360956.0,47.5676,47.9626,47.5387,47.7796,360956.0
2023-01-03 11:30:00,49.59,49.73,49.44,49.6,319177.0,47.7796,47.9145,47.6351,47.7892,319177.0
2023-01-03 12:00:00,49.61,49.64,49.03,49.05,191286.0,47.7989,47.8278,47.24,47.2593,191286.0
2023-01-03 12:30:00,49.05,49.3,48.98,49.08,118847.0,47.2593,47.5002,47.1919,47.2882,118847.0
2023-01-03 13:00:00,49.07,49.08,48.77,48.98,166217.0,47.2786,47.2882,46.9895,47.1919,166217.0
2023-01-03 13:30:00,48.98,49.11,48.92,49.09,164583.0,47.1919,47.3171,47.134,47.2978,164583.0
2023-01-03 14:00:00,49.09,49.12,48.81,48.85,101601.0,47.2978,47.3267,47.0281,47.0666,101601.0
2023-01-03 14:30:00,48.86,49.11,48.79,48.96,149665.0,47.0762,47.3171,47.0088,47.1726,149665.0
2023-01-03 15:00:00,48.96,49.13,48.94,49.05,147080.0,47.1726,47.3364,47.1533,47.2593,147080.0
2023-01-03 15:30:00,49.05,49.36,49.05,49.3,759874.0,47.2593,47.558,47.2593,47.5002,759874.0
2023-01-04 09:30:00,49.8,50.88,49.6,50.84,648088.0,47.9819,49.0225,47.7892,48.984,648088.0
2023-01-04 10:00:00,50.84,51.47,50.7,51.4,719879.0,48.984,49.591,48.8491,49.5235,719879.0
2023-01-04 10:30:00,51.4,51.49,51.0,51.11,631970.0,49.5235,49.6102,49.1381,49.2441,631970.0
2023-01-04 11:00:00,51.12,51.62,51.0,51.51,520248.0,49.2537,49.7355,49.1381,49.6295,520248.0
2023-01-04 11:30:00,51.51,51.72,51.32,51.48,273601.0,49.6295,49.8318,49.4464,49.6006,273601.0
2023-01-04 12:00:00,51.48,52.0,51.4,51.74,443267.0,49.6006,50.1016,49.5235,49.8511,443267.0
2023-01-04 12:30:00,51.75,52.0,51.7,51.86,265679.0,49.8607,50.1016,49.8126,49.9667,265679.0
2023-01-04 13:00:00,51.86,51.94,51.65,51.85,229595.0,49.9667,50.0438,49.7644,49.9571,229595.0
2023-01-04 13:30:00,51.86,51.9,51.58,51.59,263116.0,49.9667,50.0053,49.6969,49.7066,263116.0
2023-01-04 14:00:00,51.61,51.99,51.5,51.6,377826.0,49.7258,50.092,49.6199,49.7162,377826.0
2023-01-04 14:30:00,51.62,51.79,51.56,51.69,222207.0,49.7355,49.8993,49.6777,49.8029,222207.0
2023-01-04 15:00:00,51.71,51.83,51.58,51.62,268277.0,49.8222,49.9378,49.6969,49.7355,268277.0
2023-01-04 15:30:00,51.62,51.91,51.47,51.89,913070.0,49.7355,50.0149,49.591,49.9956,913070.0
2023-01-05 09:30:00,51.44,52.0,51.41,51.75,358385.0,49.562,50.1016,49.5331,49.8607,358385.0
2023-01-05 10:00:00,51.72,52.48,51.62,52.3,322855.0,49.8318,50.5641,49.7355,50.3907,322855.0
2023-01-05 10:30:00,52.29,52.34,51.91,52.02,185924.0,50.381,50.4292,50.0149,50.1209,185924.0
2023-01-05 11:00:00,52.01,52.06,51.43,51.71,207779.0,50.1112,50.1594,49.5524,49.8222,207779.0
2023-01-05 11:30:00,51.72,51.76,51.47,51.65,147039.0,49.8318,49.8704,49.591,49.7644,147039.0
2023-01-05 12:00:00,51.66,51.67,51.16,51.2,192835.0,49.774,49.7837,49.2923,49.3308,192835.0
2023-01-05 12:30:00,51.19,51.35,51.1,51.17,191164.0,49.3212,49.4753,49.2345,49.3019,191164.0
2023-01-05 13:00:00,51.16,51.59,51.12,51.5,142229.0,49.2923,49.7066,49.2537,49.6199,142229.0
2023-01-05 13:30:00,51.5,51.56,51.29,51.33,176129.0,49.6199,49.6777,49.4175,49.4561,176129.0
2023-01-05 14:00:00,51.34,51.48,51.26,51.29,116305.0,49.4657,49.6006,49.3886,49.4175,116305.0
2023-01-05 14:30:00,51.3,51.45,51.26,51.38,175655.0,49.4272,49.5717,49.3886,49.5042,175655.0
2023-01-05 15:00:00,51.37,51.5,51.35,51.37,202685.0,49.4946,49.6199,49.4753,49.4946,202685.0
2023-01-05 15:30:00,51.37,51.54,51.25,51.52,669673.0,49.4946,49.6584,49.379,49.6391,669673.0
2023-01-06 09:30:00,51.5,51.81,51.05,51.52,276009.0,49.6199,49.9185,49.1863,49.6391,276009.0
2023-01-06 10:00:00,51.54,51.96,51.39,51.41,226324.0,49.6584,50.0631,49.5139,49.5331,226324.0
2023-01-06 10:30:00,51.44,51.75,51.31,51.65,172561.0,49.562,49.8607,49.4368,49.7644,172561.0
2023-01-06 11:00:00,51.66,51.73,51.35,51.73,171838.0,49.774,49.8415,49.4753,49.8415,171838.0
2023-01-06 11:30:00,51.72,52.38,51.72,52.17,405446.0,49.8318,50.4677,49.8318,50.2654,405446.0
2023-01-06 12:00:00,52.18,52.2,51.97,52.08,318373.0,50.275,50.2943,50.0727,50.1787,318373.0
2023-01-06 12:30:00,52.08,52.14,52.01,52.03,88285.0,50.1787,50.2365,50.1112,50.1305,88285.0
2023-01-06 13:00:00,52.03,52.17,52.0,52.13,91080.0,50.1305,50.2654,50.1016,50.2269,91080.0
2023-01-06 13:30:00,52.14,52.18,51.88,51.95,353097.0,50.2365,50.275,49.986,50.0534,353097.0
2023-01-06 14:00:00,51.96,52.0,51.74,51.74,257109.0,50.0631,50.1016,49.8511,49.8511,257109.0
2023-01-06 14:30:00,51.75,51.91,51.72,51.83,153185.0,49.8607,50.0149,49.8318,49.9378,153185.0
2023-01-06 15:00:00,51.82,51.87,51.68,51.72,194477.0,49.9282,49.9763,49.7933,49.8318,194477.0
2023-01-06 15:30:00,51.72,51.87,51.53,51.59,741193.0,49.8318,49.9763,49.6488,49.7066,741193.0
2023-01-09 09:30:00,51.98,52.64,51.93,52.33,442280.0,50.0823,50.7182,50.0342,50.4196,442280.0
2023-01-09 10:00:00,52.34,52.6,52.12,52.44,312661.0,50.4292,50.6797,50.2172,50.5255,312661.0
2023-01-09 10:30:00,52.43,52.62,52.33,52.46,236930.0,50.5159,50.699,50.4196,50.5448,236930.0
2023-01-09 11:00:00,52.47,52.66,52.41,52.48,133313.0,50.5544,50.7375,50.4966,50.5641,133313.0
2023-01-09 11:30:00,52.5,52.61,52.38,52.6,127475.0,50.5833,50.6893,50.4677,50.6797,127475.0
2023-01-09 12:00:00,52.6,52.65,52.49,52.59,112333.0,50.6797,50.7279,50.5737,50.6701,112333.0
2023-01-09 12:30:00,52.59,52.77,52.54,52.58,172525.0,50.6701,50.8435,50.6219,50.6604,172525.0
2023-01-09 13:00:00,52.58,52.64,52.39,52.56,259182.0,50.6604,50.7182,50.4774,50.6412,259182.0
2023-01-09 13:30:00,52.56,52.63,52.48,52.58,177396.0,50.6412,50.7086,50.5641,50.6604,177396.0
2023-01-09 14:00:00,52.59,52.66,52.51,52.65,95408.0,50.6701,50.7375,50.593,50.7279,95408.0
2023-01-09 14:30:00,52.66,52.7,52.56,52.61,173583.0,50.7375,50.776,50.6412,50.6893,173583.0
2023-01-09 15:00:00,52.61,52.86,52.59,52.82,292096.0,50.6893,50.9302,50.6701,50.8917,292096.0
2023-01-09 15:30:00,52.82,52.89,52.64,52.77,582119.0,50.8917,50.9591,50.7182,50.8435,582119.0
2023-01-10 09:30:00,52.96,53.66,52.63,53.59,500827.0,51.0266,51.701,50.7086,51.6336,500827.0
2023-01-10 10:00:00,53.59,53.76,53.41,53.53,241517.0,51.6336,51.7973,51.4601,51.5757,241517.0
2023-01-10 10:30:00,53.54,53.62,53.32,53.47,270101.0,51.5854,51.6625,51.3734,51.5179,270101.0
2023-01-10 11:00:00,53.46,53.72,53.3,53.61,171076.0,51.5083,51.7588,51.3541,51.6528,171076.0
2023-01-10 11:30:00,53.61,53.73,53.57,53.67,99931.0,51.6528,51.7684,51.6143,51.7106,99931.0
2023-01-10 12:00:00,53.66,53.67,53.36,53.52,103545.0,51.701,51.7106,51.412,51.5661,103545.0
2023-01-10 12:30:00,53.52,53.66,53.48,53.53,65430.0,51.5661,51.701,51.5276,51.5757,65430.0
2023-01-10 13:00:00,53.54,53.63,53.46,53.55,68063.0,51.5854,51.6721,51.5083,51.595,68063.0
2023-01-10 13:30:00,53.55,53.68,53.54,53.62,119806.0,51.595,51.7203,51.5854,51.6625,119806.0
2023-01-10 14:00:00,53.62,53.78,53.61,53.72,97762.0,51.6625,51.8166,51.6528,51.7588,97762.0
2023-01-10 14:30:00,53.72,53.76,53.58,53.69,254715.0,51.7588,51.7973,51.6239,51.7299,254715.0
2023-01-10 15:00:00,53.7,53.81,53.62,53.69,221662.0,51.7395,51.8455,51.6625,51.7299,221662.0
2023-01-10 15:30:00,53.69,53.91,53.67,53.8,729376.0,51.7299,51.9419,51.7106,51.8359,729376.0
2023-01-11 09:30:00,52.83,53.48,52.5,53.34,406784.0,50.9013,51.5276,50.5833,51.3927,406784.0
2023-01-11 10:00:00,53.35,53.53,53.18,53.29,209080.0,51.4023,51.5757,51.2385,51.3445,209080.0
2023-01-11 10:30:00,53.3,53.42,53.05,53.07,158482.0,51.3541,51.4698,51.1133,51.1325,158482.0
2023-01-11 11:00:00,53.08,53.26,52.97,53.18,86475.0,51.1422,51.3156,51.0362,51.2385,86475.0
2023-01-11 11:30:00,53.18,53.3,52.95,53.04,305849.0,51.2385,51.3541,51.0169,51.1036,305849.0
2023-01-11 12:00:00,53.04,53.36,53.04,53.33,117694.0,51.1036,51.412,51.1036,51.383,117694.0
2023-01-11 12:30:00,53.33,53.41,53.25,53.27,110747.0,51.383,51.4601,51.306,51.3252,110747.0
2023-01-11 13:00:00,53.27,53.33,53.11,53.29,126918.0,51.3252,51.383,51.1711,51.3445,126918.0
2023-01-11 13:30:00,53.29,53.32,53.2,53.26,95818.0,51.3445,51.3734,51.2578,51.3156,95818.0
2023-01-11 14:00:00,53.25,53.31,53.18,53.29,140091.0,51.306,51.3638,51.2385,51.3445,140091.0
2023-01-11 14:30:00,53.29,53.31,53.15,53.17,112840.0,51.3445,51.3638,51.2096,51.2289,112840.0
2023-01-11 15:00:00,53.16,53.24,53.11,53.17,121125.0,51.2193,51.2963,51.1711,51.2289,121125.0
2023-01-11 15:30:00,53.16,53.29,53.05,53.25,579776.0,51.2193,51.3445,51.1133,51.306,579776.0
2023-01-12 09:30:00,53.25,53.49,52.53,53.26,409056.0,51.306,51.5372,50.6123,51.3156,409056.0
2023-01-12 10:00:00,53.27,53.74,53.25,53.71,221917.0,51.3252,51.7781,51.306,51.7492,221917.0
2023-01-12 10:30:00,53.7,53.85,53.5,53.69,120674.0,51.7395,51.8841,51.5468,51.7299,120674.0
2023-01-12 11:00:00,53.68,53.74,53.44,53.6,109011.0,51.7203,51.7781,51.489,51.6432,109011.0
2023-01-12 11:30:00,53.59,53.86,53.59,53.83,123186.0,51.6336,51.8937,51.6336,51.8648,123186.0
2023-01-12 12:00:00,53.83,54.07,53.79,54.02,149252.0,51.8648,52.096,51.8263,52.0479,149252.0
2023-01-12 12:30:00,54.03,54.08,53.89,53.89,113119.0,52.0575,52.1057,51.9226,51.9226,113119.0
2023-01-12 13:00:00,53.88,53.91,53.46,53.48,196914.0,51.913,51.9419,51.5083,51.5276,196914.0
2023-01-12 13:30:00,53.46,53.72,53.43,53.65,200047.0,51.5083,51.7588,51.4794,51.6914,200047.0
2023-01-12 14:00:00,53.65,53.79,53.49,53.72,377974.0,51.6914,51.8263,51.5372,51.7588,377974.0
2023-01-12 14:30:00,53.71,53.76,53.64,53.75,102029.0,51.7492,51.7973,51.6817,51.7877,102029.0
2023-01-12 15:00:00,53.74,53.76,53.6,53.6,231321.0,51.7781,51.7973,51.6432,51.6432,231321.0
2023-01-12 15:30:00,53.6,53.78,53.48,53.49,910058.0,51.6432,51.8166,51.5276,51.5372,910058.0
2023-01-13 09:30:00,53.0,53.79,52.96,53.74,370483.0,51.0651,51.8263,51.0266,51.7781,370483.0
2023-01-13 10:00:00,53.76,54.2,53.75,54.06,190091.0,51.7973,52.2213,51.7877,52.0864,190091.0
2023-01-13 10:30:00,54.07,54.08,53.83,53.9,151203.0,52.096,52.1057,51.8648,51.9322,151203.0
2023-01-13 11:00:00,53.89,54.01,53.73,53.84,161692.0,51.9226,52.0382,51.7684,51.8744,161692.0
2023-01-13 11:30:00,53.83,53.94,53.74,53.84,97350.0,51.8648,51.9708,51.7781,51.8744,97350.0
2023-01-13 12:00:00,53.85,53.95,53.78,53.92,90693.0,51.8841,51.9804,51.8166,51.9515,90693.0
2023-01-13 12:30:00,53.93,54.08,53.79,54.08,94732.0,51.9611,52.1057,51.8263,52.1057,94732.0
2023-01-13 13:00:00,54.1,54.33,54.07,54.27,203086.0,52.1249,52.3465,52.096,52.2887,203086.0
2023-01-13 13:30:00,54.26,54.41,54.25,54.36,98309.0,52.2791,52.4236,52.2695,52.3754,98309.0
2023-01-13 14:00:00,54.39,54.66,54.35,54.44,139010.0,52.4043,52.6645,52.3658,52.4525,139010.0
2023-01-13 14:30:00,54.44,54.67,54.38,54.63,175106.0,52.4525,52.6741,52.3947,52.6356,175106.0
2023-01-13 15:00:00,54.62,55.0,54.6,55.0,547600.0,52.626,52.9921,52.6067,52.9921,547600.0
2023-01-13 15:30:00,55.0,55.04,54.83,54.95,1254787.0,52.9921,53.0306,52.8283,52.9439,1254787.0
2023-01-17 09:30:00,54.52,54.85,54.19,54.27,1084236.0,52.5296,52.8476,52.2117,52.2887,1084236.0
2023-01-17 10:00:00,54.28,54.62,54.21,54.34,362417.0,52.2984,52.626,52.2309,52.3562,362417.0
2023-01-17 10:30:00,54.34,54.49,53.98,54.34,362143.0,52.3562,52.5007,52.0093,52.3562,362143.0
2023-01-17 11:00:00,54.36,54.41,54.08,54.1,213694.0,52.3754,52.4236,52.1057,52.1249,213694.0
2023-01-17 11:30:00,54.11,54.15,53.72,53.86,595508.0,52.1346,52.1731,51.7588,51.8937,595508.0
2023-01-17 12:00:00,53.86,54.05,53.82,53.95,150463.0,51.8937,52.0768,51.8552,51.9804,150463.0
2023-01-17 12:30:00,53.94,54.11,53.93,54.02,122455.0,51.9708,52.1346,51.9611,52.0479,122455.0
2023-01-17 13:00:00,54.03,54.05,53.94,54.0,130578.0,52.0575,52.0768,51.9708,52.0286,130578.0
2023-01-17 13:30:00,53.99,54.15,53.94,54.15,139112.0,52.019,52.1731,51.9708,52.1731,139112.0
2023-01-17 14:00:00,54.15,54.4,54.13,54.3,178349.0,52.1731,52.414,52.1538,52.3176,178349.0
2023-01-17 14:30:00,54.3,54.47,54.25,54.32,156698.0,52.3176,52.4814,52.2695,52.3369,156698.0
2023-01-17 15:00:00,54.32,54.45,54.24,54.25,224246.0,52.3369,52.4622,52.2598,52.2695,224246.0
2023-01-17 15:30:00,54.25,54.51,54.24,54.46,1016123.0,52.2695,52.52,52.2598,52.4718,1016123.0
2023-01-18 09:30:00,54.61,55.0,54.3,54.63,272389.0,52.6163,52.9921,52.3176,52.6356,272389.0
2023-01-18 10:00:00,54.63,54.85,54.5,54.77,233121.0,52.6356,52.8476,52.5103,52.7705,233121.0
2023-01-18 10:30:00,54.78,54.79,54.23,54.48,181889.0,52.7801,52.7897,52.2502,52.4911,181889.0
2023-01-18 11:00:00,54.46,54.56,54.24,54.34,193841.0,52.4718,52.5681,52.2598,52.3562,193841.0
2023-01-18 11:30:00,54.34,54.54,54.22,54.52,130035.0,52.3562,52.5489,52.2406,52.5296,130035.0
2023-01-18 12:00:00,54.53,54.63,54.39,54.46,133143.0,52.5392,52.6356,52.4043,52.4718,133143.0
2023-01-18 12:30:00,54.48,54.53,54.39,54.42,125018.0,52.4911,52.5392,52.4043,52.4333,125018.0
2023-01-18 13:00:00,54.41,54.43,54.12,54.19,242107.0,52.4236,52.4429,52.1442,52.2117,242107.0
2023-01-18 13:30:00,54.18,54.36,54.09,54.3,173233.0,52.202,52.3754,52.1153,52.3176,173233.0
2023-01-18 14:00:00,54.3,54.61,54.29,54.59,86806.0,52.3176,52.6163,52.308,52.597,86806.0
2023-01-18 14:30:00,54.6,54.62,54.4,54.47,176682.0,52.6067,52.626,52.414,52.4814,176682.0
2023-01-18 15:00:00,54.46,54.63,54.39,54.57,190219.0,52.4718,52.6356,52.4043,52.5778,190219.0
2023-01-18 15:30:00,54.57,54.6,54.37,54.38,740913.0,52.5778,52.6067,52.3851,52.3947,740913.0
2023-01-19 09:30:00,54.44,54.99,54.29,54.74,298875.0,52.4525,52.9824,52.308,52.7416,298875.0
2023-01-19 10:00:00,54.75,55.34,54.65,55.08,378659.0,52.7512,53.3197,52.6549,53.0692,378659.0
2023-01-19 10:30:00,55.09,55.32,54.57,54.59,338960.0,53.0788,53.3004,52.5778,52.597,338960.0
2023-01-19 11:00:00,54.59,54.89,54.46,54.75,199855.0,52.597,52.8861,52.4718,52.7512,199855.0
2023-01-19 11:30:00,54.75,54.8,54.34,54.4,207890.0,52.7512,52.7994,52.3562,52.414,207890.0
2023-01-19 12:00:00,54.41,54.69,54.41,54.49,232782.0,52.4236,52.6934,52.4236,52.5007,232782.0
2023-01-19 12:30:00,54.5,54.55,54.36,54.43,172547.0,52.5103,52.5585,52.3754,52.4429,172547.0
2023-01-19 13:00:00,54.43,54.61,54.41,54.51,240690.0,52.4429,52.6163,52.4236,52.52,240690.0
2023-01-19 13:30:00,54.52,54.79,54.52,54.68,149606.0,52.5296,52.7897,52.5296,52.6838,149606.0
2023-01-19 14:00:00,54.69,54.79,54.57,54.71,108468.0,52.6934,52.7897,52.5778,52.7127,108468.0
2023-01-19 14:30:00,54.72,54.74,54.55,54.6,147710.0,52.7223,52.7416,52.5585,52.6067,147710.0
2023-01-19 15:00:00,54.6,54.62,54.44,54.45,125857.0,52.6067,52.626,52.4525,52.4622,125857.0
2023-01-19 15:30:00,54.45,54.56,54.3,54.36,511509.0,52.4622,52.5681,52.3176,52.3754,511509.0
2023-01-20 09:30:00,54.26,54.95,54.18,54.68,478886.0,52.2791,52.9439,52.202,52.6838,478886.0
2023-01-20 10:00:00,54.71,54.85,54.49,54.65,221821.0,52.7127,52.8476,52.5007,52.6549,221821.0
2023-01-20 10:30:00,54.65,54.65,54.34,54.48,120598.0,52.6549,52.6549,52.3562,52.4911,120598.0
2023-01-20 11:00:00,54.49,54.6,54.31,54.37,137621.0,52.5007,52.6067,52.3273,52.3851,137621.0
2023-01-20 11:30:00,54.37,54.45,54.28,54.37,90448.0,52.3851,52.4622,52.2984,52.3851,90448.0
2023-01-20 12:00:00,54.38,54.42,54.25,54.3,125392.0,52.3947,52.4333,52.2695,52.3176,125392.0
2023-01-20 12:30:00,54.3,54.42,54.25,54.38,98655.0,52.3176,52.4333,52.2695,52.3947,98655.0
2023-01-20 13:00:00,54.38,54.45,54.3,54.4,119662.0,52.3947,52.4622,52.3176,52.414,119662.0
2023-01-20 13:30:00,54.4,54.56,54.39,54.53,102107.0,52.414,52.5681,52.4043,52.5392,102107.0
2023-01-20 14:00:00,54.53,54.62,54.41,54.41,187557.0,52.5392,52.626,52.4236,52.4236,187557.0
2023-01-20 14:30:00,54.41,54.45,54.27,54.31,117102.0,52.4236,52.4622,52.2887,52.3273,117102.0
2023-01-20 15:00:00,54.32,54.43,54.21,54.41,232396.0,52.3369,52.4429,52.2309,52.4236,232396.0
2023-01-20 15:30:00,54.41,54.59,54.41,54.55,562881.0,52.4236,52.597,52.4236,52.5585,562881.0
2023-01-23 09:30:00,54.76,55.08,54.54,54.89,242576.0,52.7608,53.0692,52.5489,52.8861,242576.0
2023-01-23 10:00:00,54.89,55.33,54.88,55.32,212454.0,52.8861,53.31,52.8765,53.3004,212454.0
2023-01-23 10:30:00,55.32,55.5,55.27,55.4,226361.0,53.3004,53.4738,53.2522,53.3775,226361.0
2023-01-23 11:00:00,55.4,55.74,55.27,55.36,360427.0,53.3775,53.7051,53.2522,53.3389,360427.0
2023-01-23 11:30:00,55.35,55.45,55.21,55.45,240511.0,53.3293,53.4257,53.1944,53.4257,240511.0
2023-01-23 12:00:00,55.45,55.62,55.43,55.58,177087.0,53.4257,53.5894,53.4064,53.5509,177087.0
2023-01-23 12:30:00,55.59,55.87,55.52,55.87,166635.0,53.5605,53.8303,53.4931,53.8303,166635.0
2023-01-23 13:00:00,55.86,55.9,55.78,55.8,201950.0,53.8207,53.8592,53.7436,53.7629,201950.0
2023-01-23 13:30:00,55.8,55.86,55.71,55.79,195636.0,53.7629,53.8207,53.6762,53.7532,195636.0
2023-01-23 14:00:00,55.79,55.82,55.71,55.77,148574.0,53.7532,53.7821,53.6762,53.734,148574.0
2023-01-23 14:30:00,55.77,55.78,55.46,55.5,233838.0,53.734,53.7436,53.4353,53.4738,233838.0
2023-01-23 15:00:00,55.5,55.56,55.43,55.47,299790.0,53.4738,53.5316,53.4064,53.4449,299790.0
2023-01-23 15:30:00,55.47,55.51,55.33,55.38,801527.0,53.4449,53.4835,53.31,53.3582,801527.0
2023-01-24 09:30:00,54.98,55.03,54.61,54.86,388723.0,52.9728,53.021,52.6163,52.8572,388723.0
2023-01-24 10:00:00,54.87,54.9,54.57,54.79,180280.0,52.8668,52.8957,52.5778,52.7897,180280.0
2023-01-24 10:30:00,54.79,55.12,54.78,55.06,127394.0,52.7897,53.1077,52.7801,53.0499,127394.0
2023-01-24 11:00:00,55.07,55.19,54.97,55.12,89046.0,53.0595,53.1751,52.9632,53.1077,89046.0
2023-01-24 11:30:00,55.1,55.1,54.93,55.05,119819.0,53.0884,53.0884,52.9246,53.0403,119819.0
2023-01-24 12:00:00,55.05,55.13,54.96,55.07,97920.0,53.0403,53.1173,52.9535,53.0595,97920.0
2023-01-24 12:30:00,55.09,55.42,55.02,55.3,241381.0,53.0788,53.3967,53.0113,53.2811,241381.0
2023-01-24 13:00:00,55.31,55.32,55.13,55.31,118211.0,53.2908,53.3004,53.1173,53.2908,118211.0
2023-01-24 13:30:00,55.3,55.35,55.08,55.2,134977.0,53.2811,53.3293,53.0692,53.1848,134977.0
2023-01-24 14:00:00,55.19,55.35,55.14,55.33,263641.0,53.1751,53.3293,53.127,53.31,263641.0
2023-01-24 14:30:00,55.35,55.39,55.22,55.25,189163.0,53.3293,53.3678,53.204,53.233,189163.0
2023-01-24 15:00:00,55.26,55.33,55.19,55.33,225758.0,53.2426,53.31,53.1751,53.31,225758.0
2023-01-24 15:30:00,55.33,55.54,55.2,55.46,645963.0,53.31,53.5124,53.1848,53.4353,645963.0
2023-01-25 09:30:00,54.6,54.88,54.33,54.61,757193.0,52.6067,52.8765,52.3465,52.6163,757193.0
2023-01-25 10:00:00,54.59,54.99,54.34,54.79,322197.0,52.597,52.9824,52.3562,52.7897,322197.0
2023-01-25 10:30:00,54.81,54.89,54.46,54.73,169169.0,52.809,52.8861,52.4718,52.7319,169169.0
2023-01-25 11:00:00,54.72,55.08,54.56,54.98,308671.0,52.7223,53.0692,52.5681,52.9728,308671.0
2023-01-25 11:30:00,54.98,55.01,54.57,54.71,202378.0,52.9728,53.0017,52.5778,52.7127,202378.0
2023-01-25 12:00:00,54.71,54.83,54.53,54.59,249006.0,52.7127,52.8283,52.5392,52.597,249006.0
2023-01-25 12:30:00,54.59,54.77,54.56,54.76,204117.0,52.597,52.7705,52.5681,52.7608,204117.0
2023-01-25 13:00:00,54.76,54.88,54.65,54.86,186821.0,52.7608,52.8765,52.6549,52.8572,186821.0
2023-01-25 13:30:00,54.86,55.07,54.83,54.85,267226.0,52.8572,53.0595,52.8283,52.8476,267226.0
2023-01-25 14:00:00,54.85,55.19,54.74,55.07,317688.0,52.8476,53.1751,52.7416,53.0595,317688.0
2023-01-25 14:30:00,55.07,55.51,55.0,55.48,1113043.0,53.0595,53.4835,52.9921,53.4546,1113043.0
2023-01-25 15:00:00,55.48,55.51,54.99,55.0,452547.0,53.4546,53.4835,52.9824,52.9921,452547.0
2023-01-25 15:30:00,55.0,55.12,54.94,55.02,1301057.0,52.9921,53.1077,52.9343,53.0113,1301057.0
2023-01-26 09:30:00,57.22,58.2,55.79,56.85,3673284.0,55.131,56.0753,53.7532,54.7745,3673284.0
2023-01-26 10:00:00,56.85,57.09,56.13,56.51,1639911.0,54.7745,55.0058,54.0808,54.447,1639911.0
2023-01-26 10:30:00,56.5,57.32,56.43,56.94,977599.0,54.4373,55.2274,54.3699,54.8613,977599.0
2023-01-26 11:00:00,56.94,57.99,56.88,57.98,1256514.0,54.8613,55.8729,54.8034,55.8633,1256514.0
2023-01-26 11:30:00,57.97,58.47,57.96,57.96,1356632.0,55.8537,56.3354,55.844,55.844,1356632.0
2023-01-26 12:00:00,57.96,58.12,57.85,57.96,680434.0,55.844,55.9982,55.738,55.844,680434.0
2023-01-26 12:30:00,57.98,58.71,57.63,58.64,1101654.0,55.8633,56.5666,55.5261,56.4992,1101654.0
2023-01-26 13:00:00,58.64,58.89,58.16,58.2,887024.0,56.4992,56.7401,56.0367,56.0753,887024.0
2023-01-26 13:30:00,58.21,58.21,57.46,57.57,896433.0,56.0849,56.0849,55.3623,55.4683,896433.0
2023-01-26 14:00:00,57.57,57.64,57.36,57.52,671067.0,55.4683,55.5357,55.2659,55.4201,671067.0
2023-01-26 14:30:00,57.52,58.04,57.41,58.0,1110378.0,55.4201,55.9211,55.3141,55.8826,1110378.0
2023-01-26 15:00:00,57.99,58.1,57.78,57.93,564219.0,55.8729,55.9789,55.6706,55.8151,564219.0
2023-01-26 15:30:00,57.94,58.55,57.88,58.38,1597229.0,55.8247,56.4125,55.7669,56.2487,1597229.0
2023-01-27 09:30:00,58.81,59.23,58.01,58.41,978370.0,56.663,57.0677,55.8922,56.2776,978370.0
2023-01-27 10:00:00,58.43,59.03,58.33,58.83,513422.0,56.2969,56.875,56.2005,56.6823,513422.0
2023-01-27 10:30:00,58.84,59.16,58.65,59.1,359891.0,56.6919,57.0002,56.5088,56.9424,359891.0
2023-01-27 11:00:00,59.11,59.52,59.0,59.49,940858.0,56.952,57.3471,56.846,57.3182,940858.0
2023-01-27 11:30:00,59.5,59.75,59.5,59.64,370585.0,57.3278,57.5687,57.3278,57.4627,370585.0
2023-01-27 12:00:00,59.64,59.83,59.41,59.81,237856.0,57.4627,57.6457,57.2411,57.6265,237856.0
2023-01-27 12:30:00,59.82,59.93,59.68,59.83,394788.0,57.6361,57.7421,57.5012,57.6457,394788.0
2023-01-27 13:00:00,59.83,59.88,59.58,59.72,145395.0,57.6457,57.6939,57.4049,57.5398,145395.0
2023-01-27 13:30:00,59.72,59.78,59.46,59.5,338938.0,57.5398,57.5976,57.2893,57.3278,338938.0
2023-01-27 14:00:00,59.51,59.65,59.25,59.65,231009.0,57.3374,57.4723,57.0869,57.4723,231009.0
2023-01-27 14:30:00,59.65,59.65,59.36,59.61,254828.0,57.4723,57.4723,57.1929,57.4338,254828.0
2023-01-27 15:00:00,59.61,59.91,59.6,59.89,486715.0,57.4338,57.7228,57.4241,57.7036,486715.0
2023-01-27 15:30:00,59.9,59.96,58.88,58.92,1292786.0,57.7132,57.771,56.7304,56.769,1292786.0
2023-01-30 09:30:00,57.86,58.0,57.22,57.45,876473.0,55.7477,55.8826,55.131,55.3526,876473.0
2023-01-30 10:00:00,57.44,57.85,57.36,57.6,339943.0,55.343,55.738,55.2659,55.4972,339943.0
2023-01-30 10:30:00,57.59,57.97,57.53,57.85,391066.0,55.4875,55.8537,55.4297,55.738,391066.0
2023-01-30 11:00:00,57.84,57.87,57.25,57.43,302154.0,55.7284,55.7573,55.1599,55.3334,302154.0
2023-01-30 11:30:00,57.42,57.66,57.42,57.6,268466.0,55.3237,55.555,55.3237,55.4972,268466.0
2023-01-30 12:00:00,57.6,57.85,57.57,57.85,158602.0,55.4972,55.738,55.4683,55.738,158602.0
2023-01-30 12:30:00,57.85,57.86,57.68,57.82,181416.0,55.738,55.7477,55.5742,55.7091,181416.0
2023-01-30 13:00:00,57.8,57.93,57.76,57.81,240973.0,55.6899,55.8151,55.6513,55.6995,240973.0
2023-01-30 13:30:00,57.81,57.91,57.72,57.89,205879.0,55.6995,55.7958,55.6128,55.7766,205879.0
2023-01-30 14:00:00,57.89,57.92,57.67,57.68,335642.0,55.7766,55.8055,55.5646,55.5742,335642.0
2023-01-30 14:30:00,57.67,57.98,57.64,57.87,302786.0,55.5646,55.8633,55.5357,55.7573,302786.0
2023-01-30 15:00:00,57.86,58.0,57.81,57.84,348905.0,55.7477,55.8826,55.6995,55.7284,348905.0
2023-01-30 15:30:00,57.84,57.98,57.76,57.88,938904.0,55.7284,55.8633,55.6513,55.7669,938904.0
2023-01-31 09:30:00,58.0,58.2,57.47,57.66,335596.0,55.8826,56.0753,55.3719,55.555,335596.0
2023-01-31 10:00:00,57.66,57.96,57.5,57.95,148671.0,55.555,55.844,55.4008,55.8344,148671.0
2023-01-31 10:30:00,57.96,58.16,57.82,57.98,222740.0,55.844,56.0367,55.7091,55.8633,222740.0
2023-01-31 11:00:00,57.98,58.35,57.98,58.33,194632.0,55.8633,56.2198,55.8633,56.2005,194632.0
2023-01-31 11:30:00,58.33,58.38,58.0,58.08,186384.0,56.2005,56.2487,55.8826,55.9596,186384.0
2023-01-31 12:00:00,58.08,58.42,58.0,58.41,165429.0,55.9596,56.2872,55.8826,56.2776,165429.0
2023-01-31 12:30:00,58.41,58.54,58.3,58.51,102671.0,56.2776,56.4028,56.1716,56.3739,102671.0
2023-01-31 13:00:00,58.51,58.6,58.44,58.58,130565.0,56.3739,56.4607,56.3065,56.4414,130565.0
2023-01-31 13:30:00,58.58,58.83,58.53,58.76,237350.0,56.4414,56.6823,56.3932,56.6148,237350.0
2023-01-31 14:00:00,58.76,58.94,58.73,58.93,104734.0,56.6148,56.7882,56.5859,56.7786,104734.0
2023-01-31 14:30:00,58.94,58.95,58.77,58.82,127888.0,56.7882,56.7979,56.6244,56.6726,127888.0
2023-01-31 15:00:00,58.82,58.84,58.67,58.71,151261.0,56.6726,56.6919,56.5281,56.5666,151261.0
2023-01-31 15:30:00,58.71,59.02,58.71,59.01,520502.0,56.5666,56.8653,56.5666,56.8557,520502.0
2023-02-01 09:30:00,59.77,60.34,59.17,59.36,642539.0,57.5879,58.1371,57.0098,57.1929,642539.0
2023-02-01 10:00:00,59.36,59.36,58.48,58.69,281629.0,57.1929,57.1929,56.345,56.5474,281629.0
2023-02-01 10:30:00,58.69,58.74,58.03,58.18,384739.0,56.5474,56.5955,55.9115,56.056,384739.0
2023-02-01 11:00:00,58.19,58.32,57.81,57.85,254665.0,56.0656,56.1909,55.6995,55.738,254665.0
2023-02-01 11:30:00,57.84,58.12,57.79,57.86,172688.0,55.7284,55.9982,55.6802,55.7477,172688.0
2023-02-01 12:00:00,57.87,57.92,57.53,57.59,194683.0,55.7573,55.8055,55.4297,55.4875,194683.0
2023-02-01 12:30:00,57.59,57.89,57.49,57.88,169399.0,55.4875,55.7766,55.3912,55.7669,169399.0
2023-02-01 13:00:00,57.88,58.15,57.85,58.09,321335.0,55.7669,56.0271,55.738,55.9693,321335.0
2023-02-01 13:30:00,58.09,58.09,57.85,57.93,157289.0,55.9693,55.9693,55.738,55.8151,157289.0
2023-02-01 14:00:00,57.93,58.16,57.83,58.06,298320.0,55.8151,56.0367,55.7188,55.9404,298320.0
2023-02-01 14:30:00,58.07,58.69,57.92,58.53,779480.0,55.95,56.5474,55.8055,56.3932,779480.0
2023-02-01 15:00:00,58.54,58.73,58.46,58.73,429379.0,56.4028,56.5859,56.3258,56.5859,429379.0
2023-02-01 15:30:00,58.73,59.06,58.7,58.94,1042214.0,56.5859,56.9039,56.557,56.7882,1042214.0
2023-02-02 09:30:00,59.0,59.22,57.43,57.53,582211.0,56.846,57.058,55.3334,55.4297,582211.0
2023-02-02 10:00:00,57.5,57.57,57.02,57.15,604110.0,55.4008,55.4683,54.9383,55.0636,604110.0
2023-02-02 10:30:00,57.16,57.6,57.13,57.54,401758.0,55.0732,55.4972,55.0443,55.4394,401758.0
2023-02-02 11:00:00,57.55,57.91,57.53,57.83,310554.0,55.449,55.7958,55.4297,55.7188,310554.0
2023-02-02 11:30:00,57.81,57.81,57.2,57.22,260973.0,55.6995,55.6995,55.1118,55.131,260973.0
2023-02-02 12:00:00,57.22,57.63,57.22,57.48,222580.0,55.131,55.5261,55.131,55.3815,222580.0
2023-02-02 12:30:00,57.46,57.59,57.4,57.53,214802.0,55.3623,55.4875,55.3045,55.4297,214802.0
2023-02-02 13:00:00,57.53,57.73,57.48,57.59,137224.0,55.4297,55.6224,55.3815,55.4875,137224.0
2023-02-02 13:30:00,57.59,57.87,57.55,57.86,162453.0,55.4875,55.7573,55.449,55.7477,162453.0
2023-02-02 14:00:00,57.86,57.9,57.55,57.56,165512.0,55.7477,55.7862,55.449,55.4586,165512.0
2023-02-02 14:30:00,57.54,57.63,57.44,57.45,206376.0,55.4394,55.5261,55.343,55.3526,206376.0
2023-02-02 15:00:00,57.45,57.46,57.1,57.18,301703.0,55.3526,55.3623,55.0154,55.0925,301703.0
2023-02-02 15:30:00,57.18,57.54,57.18,57.39,942760.0,55.0925,55.4394,55.0925,55.2948,942760.0
2023-02-03 09:30:00,57.25,58.13,56.91,57.74,461161.0,55.1599,56.0078,54.8324,55.632,461161.0
2023-02-03 10:00:00,57.73,58.14,57.49,58.08,209045.0,55.6224,56.0174,55.3912,55.9596,209045.0
2023-02-03 10:30:00,58.1,58.4,58.02,58.3,185408.0,55.9789,56.268,55.9018,56.1716,185408.0
2023-02-03 11:00:00,58.3,58.47,58.17,58.22,183977.0,56.1716,56.3354,56.0464,56.0945,183977.0
2023-02-03 11:30:00,58.22,58.33,57.94,57.96,184611.0,56.0945,56.2005,55.8247,55.844,184611.0
2023-02-03 12:00:00,57.95,58.31,57.94,58.22,157578.0,55.8344,56.1812,55.8247,56.0945,157578.0
2023-02-03 12:30:00,58.21,58.36,58.13,58.14,77504.0,56.0849,56.2294,56.0078,56.0174,77504.0
2023-02-03 13:00:00,58.15,58.24,58.02,58.19,133550.0,56.0271,56.1138,55.9018,56.0656,133550.0
2023-02-03 13:30:00,58.19,58.34,58.1,58.29,113593.0,56.0656,56.2101,55.9789,56.162,113593.0
2023-02-03 14:00:00,58.29,58.33,58.03,58.13,99923.0,56.162,56.2005,55.9115,56.0078,99923.0
2023-02-03 14:30:00,58.12,58.32,58.07,58.19,102771.0,55.9982,56.1909,55.95,56.0656,102771.0
2023-02-03 15:00:00,58.18,58.25,58.08,58.16,157336.0,56.056,56.1234,55.9596,56.0367,157336.0
2023-02-03 15:30:00,58.15,58.2,57.94,58.08,630851.0,56.0271,56.0753,55.8247,55.9596,630851.0
2023-02-06 09:30:00,57.24,57.24,56.69,57.05,546405.0,55.1503,55.1503,54.6204,54.9672,546405.0
2023-02-06 10:00:00,57.04,57.55,57.04,57.23,195916.0,54.9576,55.449,54.9576,55.1407,195916.0
2023-02-06 10:30:00,57.23,57.65,57.03,57.63,148497.0,55.1407,55.5453,54.948,55.5261,148497.0
2023-02-06 11:00:00,57.61,57.9,57.51,57.89,129598.0,55.5068,55.7862,55.4104,55.7766,129598.0
2023-02-06 11:30:00,57.9,57.9,57.67,57.77,105418.0,55.7862,55.7862,55.5646,55.661,105418.0
2023-02-06 12:00:00,57.77,57.94,57.76,57.91,124485.0,55.661,55.8247,55.6513,55.7958,124485.0
2023-02-06 12:30:00,57.9,58.05,57.78,57.82,111552.0,55.7862,55.9307,55.6706,55.7091,111552.0
2023-02-06 13:00:00,57.82,57.85,57.72,57.77,60552.0,55.7091,55.738,55.6128,55.661,60552.0
2023-02-06 13:30:00,57.77,57.92,57.73,57.89,85535.0,55.661,55.8055,55.6224,55.7766,85535.0
2023-02-06 14:00:00,57.9,58.01,57.85,57.94,71208.0,55.7862,55.8922,55.738,55.8247,71208.0
2023-02-06 14:30:00,57.95,57.96,57.75,57.91,119973.0,55.8344,55.844,55.6417,55.7958,119973.0
2023-02-06 15:00:00,57.91,58.02,57.76,57.83,214732.0,55.7958,55.9018,55.6513,55.7188,214732.0
2023-02-06 15:30:00,57.83,57.98,57.76,57.87,486765.0,55.7188,55.8633,55.6513,55.7573,486765.0
2023-02-07 09:30:00,57.87,58.37,57.13,57.32,259938.0,55.7573,56.239,55.0443,55.2274,259938.0
2023-02-07 10:00:00,57.32,57.39,56.83,57.19,180425.0,55.2274,55.2948,54.7553,55.1021,180425.0
2023-02-07 10:30:00,57.18,57.65,57.15,57.49,120945.0,55.0925,55.5453,55.0636,55.3912,120945.0
2023-02-07 11:00:00,57.5,57.53,57.29,57.4,101192.0,55.4008,55.4297,55.1985,55.3045,101192.0
2023-02-07 11:30:00,57.41,57.5,57.39,57.47,77612.0,55.3141,55.4008,55.2948,55.3719,77612.0
2023-02-07 12:00:00,57.48,57.65,57.48,57.53,57908.0,55.3815,55.5453,55.3815,55.4297,57908.0
2023-02-07 12:30:00,57.52,57.93,57.45,57.82,132045.0,55.4201,55.8151,55.3526,55.7091,132045.0
2023-02-07 13:00:00,57.81,57.88,57.25,57.27,230205.0,55.6995,55.7669,55.1599,55.1792,230205.0
2023-02-07 13:30:00,57.25,57.51,56.97,57.51,214753.0,55.1599,55.4104,54.8902,55.4104,214753.0
2023-02-07 14:00:00,57.51,58.05,57.51,57.85,159126.0,55.4104,55.9307,55.4104,55.738,159126.0
2023-02-07 14:30:00,57.85,58.05,57.82,58.04,127157.0,55.738,55.9307,55.7091,55.9211,127157.0
2023-02-07 15:00:00,58.03,58.15,57.89,58.13,94959.0,55.9115,56.0271,55.7766,56.0078,94959.0
2023-02-07 15:30:00,58.13,58.22,57.96,58.03,500478.0,56.0078,56.0945,55.844,55.9115,500478.0
2023-02-08 09:30:00,57.7,58.07,57.35,57.7,199942.0,55.5935,55.95,55.2563,55.5935,199942.0
2023-02-08 10:00:00,57.7,57.87,57.61,57.66,77948.0,55.5935,55.7573,55.5068,55.555,77948.0
2023-02-08 10:30:00,57.66,57.82,57.56,57.71,65842.0,55.555,55.7091,55.4586,55.6031,65842.0
2023-02-08 11:00:00,57.71,57.82,57.46,57.46,103722.0,55.6031,55.7091,55.3623,55.3623,103722.0
2023-02-08 11:30:00,57.47,57.5,57.22,57.43,128273.0,55.3719,55.4008,55.131,55.3334,128273.0
2023-02-08 12:00:00,57.43,57.47,57.29,57.36,82960.0,55.3334,55.3719,55.1985,55.2659,82960.0
2023-02-08 12:30:00,57.38,57.48,57.34,57.44,77909.0,55.2852,55.3815,55.2467,55.343,77909.0
2023-02-08 13:00:00,57.45,57.53,57.42,57.47,76233.0,55.3526,55.4297,55.3237,55.3719,76233.0
2023-02-08 13:30:00,57.46,57.46,57.27,57.3,69081.0,55.3623,55.3623,55.1792,55.2081,69081.0
2023-02-08 14:00:00,57.32,57.47,57.29,57.47,93677.0,55.2274,55.3719,55.1985,55.3719,93677.0
2023-02-08 14:30:00,57.48,57.53,57.34,57.46,115835.0,55.3815,55.4297,55.2467,55.3623,115835.0
2023-02-08 15:00:00,57.46,57.47,57.24,57.37,158658.0,55.3623,55.3719,55.1503,55.2756,158658.0
2023-02-08 15:30:00,57.38,57.55,57.34,57.54,521116.0,55.2852,55.449,55.2467,55.4394,521116.0
2023-02-09 09:30:00,59.11,60.3,58.65,58.79,726582.0,56.952,58.0986,56.5088,56.6437,726582.0
2023-02-09 10:00:00,58.82,59.08,58.54,59.02,246390.0,56.6726,56.9231,56.4028,56.8653,246390.0
2023-02-09 10:30:00,59.02,59.19,58.88,59.03,213056.0,56.8653,57.0291,56.7304,56.875,213056.0
2023-02-09 11:00:00,59.03,59.05,58.57,58.78,185838.0,56.875,56.8942,56.4317,56.6341,185838.0
2023-02-09 11:30:00,58.76,58.87,58.6,58.81,73542.0,56.6148,56.7208,56.4607,56.663,73542.0
2023-02-09 12:00:00,58.79,58.99,58.78,58.91,88964.0,56.6437,56.8364,56.6341,56.7593,88964.0
2023-02-09 12:30:00,58.92,58.96,58.65,58.8,83688.0,56.769,56.8075,56.5088,56.6534,83688.0
2023-02-09 13:00:00,58.79,58.8,58.46,58.64,321597.0,56.6437,56.6534,56.3258,56.4992,321597.0
2023-02-09 13:30:00,58.64,58.69,58.46,58.51,98090.0,56.4992,56.5474,56.3258,56.3739,98090.0
2023-02-09 14:00:00,58.5,58.58,58.35,58.35,170793.0,56.3643,56.4414,56.2198,56.2198,170793.0
2023-02-09 14:30:00,58.34,58.34,57.88,57.89,209688.0,56.2101,56.2101,55.7669,55.7766,209688.0
2023-02-09 15:00:00,57.9,57.9,57.57,57.61,231562.0,55.7862,55.7862,55.4683,55.5068,231562.0
2023-02-09 15:30:00,57.62,57.64,57.42,57.52,710512.0,55.5164,55.5357,55.3237,55.4201,710512.0
2023-02-10 09:30:00,56.92,57.58,56.71,57.4,343041.0,54.842,55.4779,54.6397,55.3045,343041.0
2023-02-10 10:00:00,57.39,57.91,57.16,57.84,221850.0,55.2948,55.7958,55.0732,55.7284,221850.0
2023-02-10 10:30:00,57.84,57.88,57.4,57.51,194615.0,55.7284,55.7669,55.3045,55.4104,194615.0
2023-02-10 11:00:00,57.51,57.72,57.46,57.56,155879.0,55.4104,55.6128,55.3623,55.4586,155879.0
2023-02-10 11:30:00,57.55,57.63,57.49,57.55,111948.0,55.449,55.5261,55.3912,55.449,111948.0
2023-02-10 12:00:00,57.54,57.55,57.14,57.17,137972.0,55.4394,55.449,55.054,55.0829,137972.0
2023-02-10 12:30:00,57.16,57.29,57.14,57.28,93113.0,55.0732,55.1985,55.054,55.1888,93113.0
2023-02-10 13:00:00,57.29,57.29,57.04,57.05,101327.0,55.1985,55.1985,54.9576,54.9672,101327.0
2023-02-10 13:30:00,57.05,57.09,56.96,56.98,68956.0,54.9672,55.0058,54.8805,54.8998,68956.0
2023-02-10 14:00:00,56.98,57.14,56.98,57.04,79374.0,54.8998,55.054,54.8998,54.9576,79374.0
2023-02-10 14:30:00,57.03,57.05,56.93,56.95,126479.0,54.948,54.9672,54.8516,54.8709,126479.0
2023-02-10 15:00:00,56.97,57.01,56.89,56.95,166818.0,54.8902,54.9287,54.8131,54.8709,166818.0
2023-02-10 15:30:00,56.95,56.99,56.76,56.81,698409.0,54.8709,54.9094,54.6878,54.736,698409.0
2023-02-13 09:30:00,57.19,57.62,57.02,57.47,322488.0,55.1021,55.5164,54.9383,55.3719,322488.0
2023-02-13 10:00:00,57.48,57.91,57.41,57.9,128393.0,55.3815,55.7958,55.3141,55.7862,128393.0
2023-02-13 10:30:00,57.89,57.92,57.74,57.8,139768.0,55.7766,55.8055,55.632,55.6899,139768.0
2023-02-13 11:00:00,57.84,58.09,57.8,57.93,121150.0,55.7284,55.9693,55.6899,55.8151,121150.0
2023-02-13 11:30:00,57.93,57.97,57.78,57.81,219444.0,55.8151,55.8537,55.6706,55.6995,219444.0
2023-02-13 12:00:00,57.82,57.85,57.67,57.83,88293.0,55.7091,55.738,55.5646,55.7188,88293.0
2023-02-13 12:30:00,57.84,57.93,57.81,57.85,199347.0,55.7284,55.8151,55.6995,55.738,199347.0
2023-02-13 13:00:00,57.86,58.09,57.8,58.06,137745.0,55.7477,55.9693,55.6899,55.9404,137745.0
2023-02-13 13:30:00,58.08,58.18,58.02,58.08,236874.0,55.9596,56.056,55.9018,55.9596,236874.0
2023-02-13 14:00:00,58.09,58.11,57.84,57.93,111588.0,55.9693,55.9885,55.7284,55.8151,111588.0
2023-02-13 14:30:00,57.94,57.98,57.73,57.77,164056.0,55.8247,55.8633,55.6224,55.661,164056.0
2023-02-13 15:00:00,57.77,57.8,57.63,57.7,226682.0,55.661,55.6899,55.5261,55.5935,226682.0
2023-02-13 15:30:00,57.7,57.8,57.44,57.54,627863.0,55.5935,55.6899,55.343,55.4394,627863.0
2023-02-14 09:30:00,57.14,57.81,56.92,57.81,270942.0,55.054,55.6995,54.842,55.6995,270942.0
2023-02-14 10:00:00,57.83,58.05,57.78,57.86,178229.0,55.7188,55.9307,55.6706,55.7477,178229.0
2023-02-14 10:30:00,57.86,57.91,57.39,57.48,130382.0,55.7477,55.7958,55.2948,55.3815,130382.0
2023-02-14 11:00:00,57.49,57.57,57.35,57.4,79585.0,55.3912,55.4683,55.2563,55.3045,79585.0
2023-02-14 11:30:00,57.39,57.48,57.33,57.42,99421.0,55.2948,55.3815,55.237,55.3237,99421.0
2023-02-14 12:00:00,57.41,57.6,57.39,57.52,104032.0,55.3141,55.4972,55.2948,55.4201,104032.0
2023-02-14 12:30:00,57.52,57.53,57.4,57.52,83701.0,55.4201,55.4297,55.3045,55.4201,83701.0
2023-02-14 13:00:00,57.52,57.79,57.5,57.72,135718.0,55.4201,55.6802,55.4008,55.6128,135718.0
2023-02-14 13:30:00,57.72,57.78,57.65,57.68,74762.0,55.6128,55.6706,55.5453,55.5742,74762.0
2023-02-14 14:00:00,57.69,57.8,57.58,57.67,67077.0,55.5839,55.6899,55.4779,55.5646,67077.0
2023-02-14 14:30:00,57.66,57.77,57.61,57.61,83281.0,55.555,55.661,55.5068,55.5068,83281.0
2023-02-14 15:00:00,57.62,57.69,57.53,57.65,124078.0,55.5164,55.5839,55.4297,55.5453,124078.0
2023-02-14 15:30:00,57.64,57.75,57.53,57.57,522444.0,55.5357,55.6417,55.4297,55.4683,522444.0
2023-02-15 09:30:00,56.9,57.17,56.6,56.89,303242.0,54.8227,55.0829,54.5337,54.8131,303242.0
2023-02-15 10:00:00,56.88,57.16,56.77,56.92,94902.0,54.8034,55.0732,54.6975,54.842,94902.0
2023-02-15 10:30:00,56.92,56.97,56.62,56.69,180438.0,54.842,54.8902,54.5529,54.6204,180438.0
2023-02-15 11:00:00,56.7,56.75,56.38,56.43,286137.0,54.63,54.6782,54.3217,54.3699,286137.0
2023-02-15 11:30:00,56.44,56.62,56.35,56.5,182221.0,54.3795,54.5529,54.2928,54.4373,182221.0
2023-02-15 12:00:00,56.5,56.59,56.44,56.44,107899.0,54.4373,54.524,54.3795,54.3795,107899.0
2023-02-15 12:30:00,56.45,56.55,56.41,56.52,83414.0,54.3891,54.4855,54.3506,54.4566,83414.0
2023-02-15 13:00:00,56.52,56.62,56.44,56.61,75900.0,54.4566,54.5529,54.3795,54.5433,75900.0
2023-02-15 13:30:00,56.62,56.68,56.6,56.63,81422.0,54.5529,54.6107,54.5337,54.5626,81422.0
2023-02-15 14:00:00,56.64,56.64,56.45,56.5,147916.0,54.5722,54.5722,54.3891,54.4373,147916.0
2023-02-15 14:30:00,56.51,56.6,56.43,56.48,85614.0,54.447,54.5337,54.3699,54.418,85614.0
2023-02-15 15:00:00,56.49,56.6,56.45,56.58,137774.0,54.4277,54.5337,54.3891,54.5144,137774.0
2023-02-15 15:30:00,56.58,56.63,56.49,56.57,421251.0,54.5144,54.5626,54.4277,54.5048,421251.0
2023-02-16 09:30:00,56.28,56.53,55.93,56.47,213342.0,54.2254,54.4662,53.8881,54.4084,213342.0
2023-02-16 10:00:00,56.47,56.9,56.27,56.82,168084.0,54.4084,54.8227,54.2157,54.7456,168084.0
2023-02-16 10:30:00,56.82,56.91,56.67,56.71,108244.0,54.7456,54.8324,54.6011,54.6397,108244.0
2023-02-16 11:00:00,56.68,56.98,56.65,56.86,168115.0,54.6107,54.8998,54.5818,54.7842,168115.0
2023-02-16 11:30:00,56.86,56.96,56.77,56.91,78606.0,54.7842,54.8805,54.6975,54.8324,78606.0
2023-02-16 12:00:00,56.91,57.29,56.87,57.28,121375.0,54.8324,55.1985,54.7938,55.1888,121375.0
2023-02-16 12:30:00,57.27,57.46,57.22,57.34,202966.0,55.1792,55.3623,55.131,55.2467,202966.0
2023-02-16 13:00:00,57.32,57.39,57.03,57.04,103612.0,55.2274,55.2948,54.948,54.9576,103612.0
2023-02-16 13:30:00,57.04,57.17,56.95,57.13,138703.0,54.9576,55.0829,54.8709,55.0443,138703.0
2023-02-16 14:00:00,57.13,57.3,57.07,57.29,144179.0,55.0443,55.2081,54.9865,55.1985,144179.0
2023-02-16 14:30:00,57.28,57.42,57.19,57.33,142425.0,55.1888,55.3237,55.1021,55.237,142425.0
2023-02-16 15:00:00,57.32,57.34,56.95,56.96,266379.0,55.2274,55.2467,54.8709,54.8805,266379.0
2023-02-16 15:30:00,56.96,56.99,56.79,56.83,526332.0,54.8805,54.9094,54.7167,54.7553,526332.0
2023-02-17 09:30:00,56.25,56.48,55.89,56.06,201378.0,54.1964,54.418,53.8496,54.0134,201378.0
2023-02-17 10:00:00,56.05,56.54,56.02,56.32,117101.0,54.0037,54.4759,53.9748,54.2639,117101.0
2023-02-17 10:30:00,56.32,56.5,56.04,56.07,141142.0,54.2639,54.4373,53.9941,54.023,141142.0
2023-02-17 11:00:00,56.05,56.1,55.8,55.94,91376.0,54.0037,54.0519,53.7629,53.8978,91376.0
2023-02-17 11:30:00,55.94,56.21,55.92,56.13,73135.0,53.8978,54.1579,53.8785,54.0808,73135.0
2023-02-17 12:00:00,56.15,56.22,56.06,56.17,81522.0,54.1001,54.1675,54.0134,54.1194,81522.0
2023-02-17 12:30:00,56.16,56.19,55.94,55.97,97749.0,54.1097,54.1386,53.8978,53.9267,97749.0
2023-02-17 13:00:00,55.97,56.05,55.81,55.81,221916.0,53.9267,54.0037,53.7725,53.7725,221916.0
2023-02-17 13:30:00,55.82,55.96,55.8,55.88,92794.0,53.7821,53.917,53.7629,53.84,92794.0
2023-02-17 14:00:00,55.88,55.94,55.75,55.88,283250.0,53.84,53.8978,53.7147,53.84,283250.0
2023-02-17 14:30:00,55.88,56.07,55.87,56.02,97996.0,53.84,54.023,53.8303,53.9748,97996.0
2023-02-17 15:00:00,56.03,56.09,55.82,55.88,163341.0,53.9845,54.0423,53.7821,53.84,163341.0
2023-02-17 15:30:00,55.88,56.08,55.85,56.02,681177.0,53.84,54.0327,53.811,53.9748,681177.0
2023-02-21 09:30:00,55.41,56.87,55.4,56.4,426756.0,53.3871,54.7938,53.3775,54.341,426756.0
2023-02-21 10:00:00,56.38,56.38,55.87,55.93,237967.0,54.3217,54.3217,53.8303,53.8881,237967.0
2023-02-21 10:30:00,55.93,56.0,55.79,55.89,173166.0,53.8881,53.9556,53.7532,53.8496,173166.0
2023-02-21 11:00:00,55.89,56.0,55.8,55.89,139467.0,53.8496,53.9556,53.7629,53.8496,139467.0
2023-02-21 11:30:00,55.89,55.93,55.76,55.81,136033.0,53.8496,53.8881,53.7243,53.7725,136033.0
2023-02-21 12:00:00,55.81,55.98,55.73,55.97,156935.0,53.7725,53.9363,53.6954,53.9267,156935.0
2023-02-21 12:30:00,55.99,56.04,55.87,56.0,157780.0,53.9459,53.9941,53.8303,53.9556,157780.0
2023-02-21 13:00:00,55.99,56.02,55.84,55.86,89352.0,53.9459,53.9748,53.8014,53.8207,89352.0
2023-02-21 13:30:00,55.86,56.03,55.85,56.02,101720.0,53.8207,53.9845,53.811,53.9748,101720.0
2023-02-21 14:00:00,56.02,56.06,55.95,56.03,101395.0,53.9748,54.0134,53.9074,53.9845,101395.0
2023-02-21 14:30:00,56.04,56.16,56.02,56.13,121175.0,53.9941,54.1097,53.9748,54.0808,121175.0
2023-02-21 15:00:00,56.13,56.31,56.13,56.28,150086.0,54.0808,54.2543,54.0808,54.2254,150086.0
2023-02-21 15:30:00,56.29,56.43,56.26,56.35,404958.0,54.235,54.3699,54.2061,54.2928,404958.0
2023-02-22 09:30:00,56.19,56.76,56.19,56.39,199577.0,54.1386,54.6878,54.1386,54.3313,199577.0
2023-02-22 10:00:00,56.38,56.8,56.04,56.74,224335.0,54.3217,54.7264,53.9941,54.6686,224335.0
2023-02-22 10:30:00,56.75,56.95,56.21,56.84,238318.0,54.6782,54.8709,54.1579,54.7649,238318.0
2023-02-22 11:00:00,56.85,57.27,56.85,57.02,134374.0,54.7745,55.1792,54.7745,54.9383,134374.0
2023-02-22 11:30:00,57.01,57.21,56.95,57.16,89177.0,54.9287,55.1214,54.8709,55.0732,89177.0
2023-02-22 12:00:00,57.14,57.43,57.13,57.36,114490.0,55.054,55.3334,55.0443,55.2659,114490.0
2023-02-22 12:30:00,57.39,57.61,57.25,57.26,148227.0,55.2948,55.5068,55.1599,55.1696,148227.0
2023-02-22 13:00:00,57.27,57.47,57.24,57.41,75216.0,55.1792,55.3719,55.1503,55.3141,75216.0
2023-02-22 13:30:00,57.4,57.57,57.36,57.49,78097.0,55.3045,55.4683,55.2659,55.3912,78097.0
2023-02-22 14:00:00,57.47,57.54,57.22,57.36,99550.0,55.3719,55.4394,55.131,55.2659,99550.0
2023-02-22 14:30:00,57.35,57.44,57.22,57.22,91865.0,55.2563,55.343,55.131,55.131,91865.0
2023-02-22 15:00:00,57.21,57.36,57.15,57.16,146246.0,55.1214,55.2659,55.0636,55.0732,146246.0
2023-02-22 15:30:00,57.14,57.43,57.13,57.35,568290.0,55.054,55.3334,55.0443,55.2563,568290.0
2023-02-23 09:30:00,57.94,58.63,57.93,58.18,335814.0,55.8247,56.4896,55.8151,56.056,335814.0
2023-02-23 10:00:00,58.2,58.29,57.98,58.21,134333.0,56.0753,56.162,55.8633,56.0849,134333.0
2023-02-23 10:30:00,58.19,58.21,57.54,57.56,211696.0,56.0656,56.0849,55.4394,55.4586,211696.0
2023-02-23 11:00:00,57.57,57.63,57.17,57.21,142397.0,55.4683,55.5261,55.0829,55.1214,142397.0
2023-02-23 11:30:00,57.21,57.3,56.75,56.76,154761.0,55.1214,55.2081,54.6782,54.6878,154761.0
2023-02-23 12:00:00,56.76,56.76,56.42,56.46,140687.0,54.6878,54.6878,54.3602,54.3988,140687.0
2023-02-23 12:30:00,56.47,56.69,56.44,56.6,128464.0,54.4084,54.6204,54.3795,54.5337,128464.0
2023-02-23 13:00:00,56.6,56.68,56.44,56.68,121414.0,54.5337,54.6107,54.3795,54.6107,121414.0
2023-02-23 13:30:00,56.69,56.75,56.58,56.63,120469.0,54.6204,54.6782,54.5144,54.5626,120469.0
2023-02-23 14:00:00,56.64,56.88,56.62,56.84,144433.0,54.5722,54.8034,54.5529,54.7649,144433.0
2023-02-23 14:30:00,56.85,56.96,56.81,56.81,96034.0,54.7745,54.8805,54.736,54.736,96034.0
2023-02-23 15:00:00,56.8,56.94,56.8,56.91,154241.0,54.7264,54.8613,54.7264,54.8324,154241.0
2023-02-23 15:30:00,56.91,56.96,56.38,56.46,847785.0,54.8324,54.8805,54.3217,54.3988,847785.0
2023-02-24 09:30:00,55.59,55.95,55.43,55.86,293082.0,53.5605,53.9074,53.4064,53.8207,293082.0
2023-02-24 10:00:00,55.85,56.0,55.44,55.45,123525.0,53.811,53.9556,53.416,53.4257,123525.0
2023-02-24 10:30:00,55.44,55.57,55.28,55.36,159681.0,53.416,53.5413,53.2619,53.3389,159681.0
2023-02-24 11:00:00,55.35,55.74,55.32,55.67,101323.0,53.3293,53.7051,53.3004,53.6376,101323.0
2023-02-24 11:30:00,55.65,55.98,55.63,55.98,104773.0,53.6183,53.9363,53.5991,53.9363,104773.0
2023-02-24 12:00:00,55.98,56.08,55.75,55.8,86058.0,53.9363,54.0327,53.7147,53.7629,86058.0
2023-02-24 12:30:00,55.81,55.88,55.74,55.81,56615.0,53.7725,53.84,53.7051,53.7725,56615.0
2023-02-24 13:00:00,55.81,56.07,55.78,56.03,43447.0,53.7725,54.023,53.7436,53.9845,43447.0
2023-02-24 13:30:00,56.04,56.22,55.94,56.17,59275.0,53.9941,54.1675,53.8978,54.1194,59275.0
2023-02-24 14:00:00,56.17,56.18,56.04,56.14,74532.0,54.1194,54.129,53.9941,54.0905,74532.0
2023-02-24 14:30:00,56.12,56.22,56.01,56.19,81222.0,54.0712,54.1675,53.9652,54.1386,81222.0
2023-02-24 15:00:00,56.2,56.35,56.15,56.2,125909.0,54.1483,54.2928,54.1001,54.1483,125909.0
2023-02-24 15:30:00,56.2,56.21,55.96,56.13,313009.0,54.1483,54.1579,53.917,54.0808,313009.0
2023-02-27 09:30:00,56.54,56.73,55.7,55.94,250516.0,54.4759,54.6589,53.6665,53.8978,250516.0
2023-02-27 10:00:00,55.95,56.32,55.84,56.18,144795.0,53.9074,54.2639,53.8014,54.129,144795.0
2023-02-27 10:30:00,56.17,56.19,55.77,55.9,154282.0,54.1194,54.1386,53.734,53.8592,154282.0
2023-02-27 11:00:00,55.91,56.23,55.89,56.06,171464.0,53.8689,54.1772,53.8496,54.0134,171464.0
2023-02-27 11:30:00,56.07,56.14,55.92,56.1,123602.0,54.023,54.0905,53.8785,54.0519,123602.0
2023-02-27 12:00:00,56.11,56.17,56.0,56.11,86335.0,54.0616,54.1194,53.9556,54.0616,86335.0
2023-02-27 12:30:00,56.11,56.24,56.11,56.15,67498.0,54.0616,54.1868,54.0616,54.1001,67498.0
2023-02-27 13:00:00,56.15,56.18,55.99,56.09,77489.0,54.1001,54.129,53.9459,54.0423,77489.0
2023-02-27 13:30:00,56.1,56.1,55.87,56.09,96479.0,54.0519,54.0519,53.8303,54.0423,96479.0
2023-02-27 14:00:00,56.1,56.22,56.06,56.06,81708.0,54.0519,54.1675,54.0134,54.0134,81708.0
2023-02-27 14:30:00,56.08,56.14,55.91,55.94,84417.0,54.0327,54.0905,53.8689,53.8978,84417.0
2023-02-27 15:00:00,55.93,55.97,55.83,55.9,128439.0,53.8881,53.9267,53.7918,53.8592,128439.0
2023-02-27 15:30:00,55.91,56.04,55.73,56.0,505524.0,53.8689,53.9941,53.6954,53.9556,505524.0
2023-02-28 09:30:00,56.06,57.07,56.06,56.69,267699.0,54.0134,54.9865,54.0134,54.6204,267699.0
2023-02-28 10:00:00,56.69,57.17,56.64,57.11,142443.0,54.6204,55.0829,54.5722,55.025,142443.0
2023-02-28 10:30:00,57.11,57.11,56.77,56.95,108260.0,55.025,55.025,54.6975,54.8709,108260.0
2023-02-28 11:00:00,56.97,57.07,56.9,56.92,97035.0,54.8902,54.9865,54.8227,54.842,97035.0
2023-02-28 11:30:00,56.92,57.01,56.89,56.9,88628.0,54.842,54.9287,54.8131,54.8227,88628.0
2023-02-28 12:00:00,56.89,57.09,56.82,57.08,83706.0,54.8131,55.0058,54.7456,54.9961,83706.0
2023-02-28 12:30:00,57.07,57.33,57.01,57.33,109744.0,54.9865,55.237,54.9287,55.237,109744.0
2023-02-28 13:00:00,57.33,57.46,57.29,57.39,164794.0,55.237,55.3623,55.1985,55.2948,164794.0
2023-02-28 13:30:00,57.4,57.4,57.16,57.25,106645.0,55.3045,55.3045,55.0732,55.1599,106645.0
2023-02-28 14:00:00,57.28,57.43,57.2,57.3,103021.0,55.1888,55.3334,55.1118,55.2081,103021.0
2023-02-28 14:30:00,57.29,57.39,57.27,57.33,100693.0,55.1985,55.2948,55.1792,55.237,100693.0
2023-02-28 15:00:00,57.34,57.55,57.24,57.32,210761.0,55.2467,55.449,55.1503,55.2274,210761.0
2023-02-28 15:30:00,57.31,57.53,57.24,57.46,886963.0,55.2177,55.4297,55.1503,55.3623,886963.0
2023-03-01 09:30:00,58.41,58.97,58.18,58.43,935523.0,56.2776,56.8171,56.056,56.2969,935523.0
2023-03-01 10:00:00,58.43,58.91,58.14,58.9,562634.0,56.2969,56.7593,56.0174,56.7497,562634.0
2023-03-01 10:30:00,58.91,59.1,58.65,58.99,526059.0,56.7593,56.9424,56.5088,56.8364,526059.0
2023-03-01 11:00:00,58.99,59.01,58.47,58.66,203838.0,56.8364,56.8557,56.3354,56.5185,203838.0
2023-03-01 11:30:00,58.68,58.89,58.66,58.73,331627.0,56.5377,56.7401,56.5185,56.5859,331627.0
2023-03-01 12:00:00,58.72,59.06,58.62,59.03,227142.0,56.5763,56.9039,56.4799,56.875,227142.0
2023-03-01 12:30:00,59.03,59.15,58.93,59.15,222304.0,56.875,56.9906,56.7786,56.9906,222304.0
2023-03-01 13:00:00,59.15,59.28,59.04,59.06,204273.0,56.9906,57.1158,56.8846,56.9039,204273.0
2023-03-01 13:30:00,59.07,59.28,59.0,59.04,182170.0,56.9135,57.1158,56.846,56.8846,182170.0
2023-03-01 14:00:00,59.02,59.1,58.81,58.84,180274.0,56.8653,56.9424,56.663,56.6919,180274.0
2023-03-01 14:30:00,58.83,58.84,58.62,58.72,388479.0,56.6823,56.6919,56.4799,56.5763,388479.0
2023-03-01 15:00:00,58.72,58.99,58.7,58.77,277988.0,56.5763,56.8364,56.557,56.6244,277988.0
2023-03-01 15:30:00,58.76,58.9,58.54,58.55,995512.0,56.6148,56.7497,56.4028,56.4125,995512.0
2023-03-02 09:30:00,58.27,59.14,58.27,59.08,676067.0,56.1427,56.9809,56.1427,56.9231,676067.0
2023-03-02 10:00:00,59.1,59.49,59.1,59.23,270963.0,56.9424,57.3182,56.9424,57.0677,270963.0
2023-03-02 10:30:00,59.22,59.33,58.77,58.92,356534.0,57.058,57.164,56.6244,56.769,356534.0
2023-03-02 11:00:00,58.92,59.05,58.68,58.83,373555.0,56.769,56.8942,56.5377,56.6823,373555.0
2023-03-02 11:30:00,58.83,58.93,58.7,58.82,143269.0,56.6823,56.7786,56.557,56.6726,143269.0
2023-03-02 12:00:00,58.83,59.02,58.79,59.01,124823.0,56.6823,56.8653,56.6437,56.8557,124823.0
2023-03-02 12:30:00,59.02,59.22,58.99,59.19,99408.0,56.8653,57.058,56.8364,57.0291,99408.0
2023-03-02 13:00:00,59.18,59.32,59.17,59.3,122656.0,57.0195,57.1544,57.0098,57.1351,122656.0
2023-03-02 13:30:00,59.3,59.45,59.23,59.43,152146.0,57.1351,57.2796,57.0677,57.2604,152146.0
2023-03-02 14:00:00,59.43,59.72,59.39,59.7,308703.0,57.2604,57.5398,57.2218,57.5205,308703.0
2023-03-02 14:30:00,59.7,59.8,59.53,59.79,196593.0,57.5205,57.6168,57.3567,57.6072,196593.0
2023-03-02 15:00:00,59.8,60.13,59.71,60.05,499169.0,57.6168,57.9348,57.5301,57.8577,499169.0
2023-03-02 15:30:00,60.05,60.33,60.0,60.17,1102887.0,57.8577,58.1275,57.8095,57.9733,1102887.0
2023-03-03 09:30:00,60.01,60.37,59.62,60.36,439202.0,57.8192,58.166,57.4434,58.1564,439202.0
2023-03-03 10:00:00,60.37,60.5,60.24,60.26,349969.0,58.166,58.2913,58.0408,58.06,349969.0
2023-03-03 10:30:00,60.28,60.38,59.94,60.03,175125.0,58.0793,58.1757,57.7517,57.8384,175125.0
2023-03-03 11:00:00,60.03,60.35,60.01,60.17,169351.0,57.8384,58.1468,57.8192,57.9733,169351.0
2023-03-03 11:30:00,60.18,60.47,60.09,60.41,131382.0,57.983,58.2624,57.8963,58.2046,131382.0
2023-03-03 12:00:00,60.4,60.59,60.36,60.56,134780.0,58.1949,58.378,58.1564,58.3491,134780.0
2023-03-03 12:30:00,60.56,60.7,60.52,60.65,108602.0,58.3491,58.484,58.3106,58.4358,108602.0
2023-03-03 13:00:00,60.64,60.76,60.61,60.73,134209.0,58.4262,58.5418,58.3973,58.5129,134209.0
2023-03-03 13:30:00,60.74,60.84,60.72,60.77,130766.0,58.5225,58.6189,58.5033,58.5514,130766.0
2023-03-03 14:00:00,60.78,60.87,60.73,60.77,199108.0,58.5611,58.6478,58.5129,58.5514,199108.0
2023-03-03 14:30:00,60.76,60.85,60.71,60.82,110683.0,58.5418,58.6285,58.4936,58.5996,110683.0
2023-03-03 15:00:00,60.83,60.96,60.81,60.91,193137.0,58.6092,58.7345,58.59,58.6863,193137.0
2023-03-03 15:30:00,60.9,60.99,60.79,60.79,709085.0,58.6767,58.7634,58.5707,58.5707,709085.0
2023-03-06 09:30:00,60.55,60.66,59.78,59.85,394030.0,58.3395,58.4454,57.5976,57.665,394030.0
2023-03-06 10:00:00,59.87,60.45,59.57,60.3,357889.0,57.6843,58.2431,57.3952,58.0986,357889.0
2023-03-06 10:30:00,60.3,60.41,60.13,60.16,142789.0,58.0986,58.2046,57.9348,57.9637,142789.0
2023-03-06 11:00:00,60.15,60.18,59.92,60.02,258462.0,57.9541,57.983,57.7325,57.8288,258462.0
2023-03-06 11:30:00,60.01,60.25,59.98,60.11,249307.0,57.8192,58.0504,57.7903,57.9155,249307.0
2023-03-06 12:00:00,60.1,60.16,59.93,59.97,147814.0,57.9059,57.9637,57.7421,57.7806,147814.0
2023-03-06 12:30:00,59.97,59.99,59.79,59.84,105329.0,57.7806,57.7999,57.6072,57.6554,105329.0
2023-03-06 13:00:00,59.86,60.01,59.76,59.85,184491.0,57.6747,57.8192,57.5783,57.665,184491.0
2023-03-06 13:30:00,59.85,59.99,59.7,59.8,195322.0,57.665,57.7999,57.5205,57.6168,195322.0
2023-03-06 14:00:00,59.8,59.96,59.78,59.91,185846.0,57.6168,57.771,57.5976,57.7228,185846.0
2023-03-06 14:30:00,59.92,60.03,59.88,60.02,159082.0,57.7325,57.8384,57.6939,57.8288,159082.0
2023-03-06 15:00:00,60.02,60.16,59.98,59.98,227106.0,57.8288,57.9637,57.7903,57.7903,227106.0
2023-03-06 15:30:00,59.97,60.04,59.88,59.93,653778.0,57.7806,57.8481,57.6939,57.7421,653778.0
2023-03-07 09:30:00,59.69,59.69,59.03,59.37,571400.0,57.5109,57.5109,56.875,57.2025,571400.0
2023-03-07 10:00:00,59.37,59.38,58.94,59.03,665935.0,57.2025,57.2122,56.7882,56.875,665935.0
2023-03-07 10:30:00,59.02,59.4,59.0,59.12,317712.0,56.8653,57.2314,56.846,56.9617,317712.0
2023-03-07 11:00:00,59.1,59.15,58.75,58.76,387041.0,56.9424,56.9906,56.6052,56.6148,387041.0
2023-03-07 11:30:00,58.75,59.06,58.74,58.99,385244.0,56.6052,56.9039,56.5955,56.8364,385244.0
2023-03-07 12:00:00,58.99,59.16,58.92,59.01,132492.0,56.8364,57.0002,56.769,56.8557,132492.0
2023-03-07 12:30:00,59.01,59.91,58.91,58.98,712595.0,56.8557,57.7228,56.7593,56.8268,712595.0
2023-03-07 13:00:00,58.98,59.13,58.83,58.96,169286.0,56.8268,56.9713,56.6823,56.8075,169286.0
2023-03-07 13:30:00,58.97,59.15,58.77,58.96,238245.0,56.8171,56.9906,56.6244,56.8075,238245.0
2023-03-07 14:00:00,58.96,59.01,58.79,58.79,150067.0,56.8075,56.8557,56.6437,56.6437,150067.0
2023-03-07 14:30:00,58.79,58.84,58.5,58.56,126655.0,56.6437,56.6919,56.3643,56.4221,126655.0
2023-03-07 15:00:00,58.56,58.92,58.56,58.67,562897.0,56.4221,56.769,56.4221,56.5281,562897.0
2023-03-07 15:30:00,58.66,59.02,58.64,59.0,648864.0,56.5185,56.8653,56.4992,56.846,648864.0
2023-03-08 09:30:00,59.0,59.19,58.7,59.12,186022.0,56.846,57.0291,56.557,56.9617,186022.0
2023-03-08 10:00:00,59.13,59.13,58.61,59.0,89072.0,56.9713,56.9713,56.4703,56.846,89072.0
2023-03-08 10:30:00,58.99,59.14,58.93,58.93,89590.0,56.8364,56.9809,56.7786,56.7786,89590.0
2023-03-08 11:00:00,58.92,59.24,58.91,59.23,65346.0,56.769,57.0773,56.7593,57.0677,65346.0
2023-03-08 11:30:00,59.22,59.34,59.06,59.34,65422.0,57.058,57.1736,56.9039,57.1736,65422.0
2023-03-08 12:00:00,59.35,59.35,59.07,59.13,98675.0,57.1833,57.1833,56.9135,56.9713,98675.0
2023-03-08 12:30:00,59.13,59.13,58.75,58.77,112962.0,56.9713,56.9713,56.6052,56.6244,112962.0
2023-03-08 13:00:00,58.76,58.8,58.65,58.68,71005.0,56.6148,56.6534,56.5088,56.5377,71005.0
2023-03-08 13:30:00,58.68,58.75,58.6,58.61,72386.0,56.5377,56.6052,56.4607,56.4703,72386.0
2023-03-08 14:00:00,58.61,58.86,58.56,58.8,96431.0,56.4703,56.7112,56.4221,56.6534,96431.0
2023-03-08 14:30:00,58.79,58.8,58.69,58.71,87376.0,56.6437,56.6534,56.5474,56.5666,87376.0
2023-03-08 15:00:00,58.71,58.87,58.7,58.75,104606.0,56.5666,56.7208,56.557,56.6052,104606.0
2023-03-08 15:30:00,58.75,59.09,58.72,59.06,368956.0,56.6052,56.9328,56.5763,56.9039,368956.0
2023-03-09 09:30:00,58.85,58.87,57.78,58.15,442272.0,56.7015,56.7208,55.6706,56.0271,442272.0
2023-03-09 10:00:00,58.17,58.45,58.01,58.03,206669.0,56.0464,56.3161,55.8922,55.9115,206669.0
2023-03-09 10:30:00,58.03,58.21,57.96,58.05,235759.0,55.9115,56.0849,55.844,55.9307,235759.0
2023-03-09 11:00:00,58.05,58.24,57.91,58.05,252451.0,55.9307,56.1138,55.7958,55.9307,252451.0
2023-03-09 11:30:00,58.03,58.04,57.57,57.67,178872.0,55.9115,55.9211,55.4683,55.5646,178872.0
2023-03-09 12:00:00,57.66,57.66,57.4,57.58,286166.0,55.555,55.555,55.3045,55.4779,286166.0
2023-03-09 12:30:00,57.57,57.62,57.16,57.2,162639.0,55.4683,55.5164,55.0732,55.1118,162639.0
2023-03-09 13:00:00,57.2,57.21,56.7,56.8,299753.0,55.1118,55.1214,54.63,54.7264,299753.0
2023-03-09 13:30:00,56.82,56.93,56.7,56.73,222648.0,54.7456,54.8516,54.63,54.6589,222648.0
2023-03-09 14:00:00,56.73,56.92,56.56,56.86,243236.0,54.6589,54.842,54.4951,54.7842,243236.0
2023-03-09 14:30:00,56.86,56.95,56.64,56.77,156476.0,54.7842,54.8709,54.5722,54.6975,156476.0
2023-03-09 15:00:00,56.77,56.8,56.27,56.4,442840.0,54.6975,54.7264,54.2157,54.341,442840.0
2023-03-09 15:30:00,56.4,56.65,56.28,56.54,1183403.0,54.341,54.5818,54.2254,54.4759,1183403.0
2023-03-10 09:30:00,56.03,56.13,54.76,55.2,819411.0,53.9845,54.0808,52.7608,53.1848,819411.0
2023-03-10 10:00:00,55.19,56.17,55.13,56.05,270681.0,53.1751,54.1194,53.1173,54.0037,270681.0
2023-03-10 10:30:00,56.05,56.71,56.02,56.7,221136.0,54.0037,54.6397,53.9748,54.63,221136.0
2023-03-10 11:00:00,56.72,57.19,56.65,56.96,421617.0,54.6493,55.1021,54.5818,54.8805,421617.0
2023-03-10 11:30:00,56.97,57.14,56.53,56.62,190278.0,54.8902,55.054,54.4662,54.5529,190278.0
2023-03-10 12:00:00,56.59,56.87,56.51,56.86,283669.0,54.524,54.7938,54.447,54.7842,283669.0
2023-03-10 12:30:00,56.87,57.03,56.49,56.57,150958.0,54.7938,54.948,54.4277,54.5048,150958.0
2023-03-10 13:00:00,56.58,56.62,56.04,56.07,206552.0,54.5144,54.5529,53.9941,54.023,206552.0
2023-03-10 13:30:00,56.06,56.22,55.88,56.03,259921.0,54.0134,54.1675,53.84,53.9845,259921.0
2023-03-10 14:00:00,56.03,56.46,56.03,56.16,161223.0,53.9845,54.3988,53.9845,54.1097,161223.0
2023-03-10 14:30:00,56.16,56.69,56.15,56.6,135441.0,54.1097,54.6204,54.1001,54.5337,135441.0
2023-03-10 15:00:00,56.6,56.68,56.41,56.58,349107.0,54.5337,54.6107,54.3506,54.5144,349107.0
2023-03-10 15:30:00,56.58,56.6,56.14,56.21,587498.0,54.5144,54.5337,54.0905,54.1579,587498.0
2023-03-13 09:30:00,55.2,56.14,55.07,55.88,340561.0,53.1848,54.0905,53.0595,53.84,340561.0
2023-03-13 10:00:00,55.89,56.37,55.62,55.78,372157.0,53.8496,54.3121,53.5894,53.7436,372157.0
2023-03-13 10:30:00,55.77,56.18,55.61,56.11,224133.0,53.734,54.129,53.5798,54.0616,224133.0
2023-03-13 11:00:00,56.12,56.36,55.75,56.15,170571.0,54.0712,54.3024,53.7147,54.1001,170571.0
2023-03-13 11:30:00,56.12,56.13,55.54,55.99,172647.0,54.0712,54.0808,53.5124,53.9459,172647.0
2023-03-13 12:00:00,55.99,56.16,55.81,55.93,123277.0,53.9459,54.1097,53.7725,53.8881,123277.0
2023-03-13 12:30:00,55.93,56.1,55.76,55.94,191592.0,53.8881,54.0519,53.7243,53.8978,191592.0
2023-03-13 13:00:00,56.0,56.31,55.91,56.11,150777.0,53.9556,54.2543,53.8689,54.0616,150777.0
2023-03-13 13:30:00,56.12,56.32,56.01,56.21,102252.0,54.0712,54.2639,53.9652,54.1579,102252.0
2023-03-13 14:00:00,56.22,56.33,56.02,56.14,119858.0,54.1675,54.2735,53.9748,54.0905,119858.0
2023-03-13 14:30:00,56.15,56.23,56.0,56.14,101134.0,54.1001,54.1772,53.9556,54.0905,101134.0
2023-03-13 15:00:00,56.13,56.25,55.85,55.95,194956.0,54.0808,54.1964,53.811,53.9074,194956.0
2023-03-13 15:30:00,55.94,56.23,55.79,55.94,567258.0,53.8978,54.1772,53.7532,53.8978,567258.0
2023-03-14 09:30:00,56.46,56.79,56.05,56.36,341511.0,54.3988,54.7167,54.0037,54.3024,341511.0
2023-03-14 10:00:00,56.37,56.51,56.02,56.34,290962.0,54.3121,54.447,53.9748,54.2832,290962.0
2023-03-14 10:30:00,56.35,56.45,55.93,55.98,237799.0,54.2928,54.3891,53.8881,53.9363,237799.0
2023-03-14 11:00:00,55.98,56.24,55.98,56.02,169174.0,53.9363,54.1868,53.9363,53.9748,169174.0
2023-03-14 11:30:00,56.04,56.14,55.85,56.04,206846.0,53.9941,54.0905,53.811,53.9941,206846.0
2023-03-14 12:00:00,56.03,56.08,55.78,55.88,184217.0,53.9845,54.0327,53.7436,53.84,184217.0
2023-03-14 12:30:00,55.87,55.97,55.81,55.9,141155.0,53.8303,53.9267,53.7725,53.8592,141155.0
2023-03-14 13:00:00,55.9,55.96,55.54,55.67,258725.0,53.8592,53.917,53.5124,53.6376,258725.0
2023-03-14 13:30:00,55.66,55.92,55.64,55.86,174195.0,53.628,53.8785,53.6087,53.8207,174195.0
2023-03-14 14:00:00,55.87,55.92,55.62,55.78,119699.0,53.8303,53.8785,53.5894,53.7436,119699.0
2023-03-14 14:30:00,55.78,56.05,55.76,55.86,212179.0,53.7436,54.0037,53.7243,53.8207,212179.0
2023-03-14 15:00:00,55.86,55.94,55.61,55.67,213899.0,53.8207,53.8978,53.5798,53.6376,213899.0
2023-03-14 15:30:00,55.68,55.92,55.64,55.88,600490.0,53.6473,53.8785,53.6087,53.84,600490.0
2023-03-15 09:30:00,54.54,54.66,53.25,53.52,463475.0,52.5489,52.6645,51.306,51.5661,463475.0
2023-03-15 10:00:00,53.51,53.52,52.77,53.08,459417.0,51.5565,51.5661,50.8435,51.1422,459417.0
2023-03-15 10:30:00,53.07,53.11,52.37,52.48,380259.0,51.1325,51.1711,50.4581,50.5641,380259.0
2023-03-15 11:00:00,52.47,52.52,51.82,52.3,563992.0,50.5544,50.6026,49.9282,50.3907,563992.0
2023-03-15 11:30:00,52.32,53.18,52.31,52.88,392478.0,50.4099,51.2385,50.4003,50.9495,392478.0
2023-03-15 12:00:00,52.87,52.94,52.37,52.42,214924.0,50.9398,51.0073,50.4581,50.5063,214924.0
2023-03-15 12:30:00,52.44,52.75,52.27,52.57,216736.0,50.5255,50.8242,50.3617,50.6508,216736.0
2023-03-15 13:00:00,52.57,52.59,52.26,52.43,177368.0,50.6508,50.6701,50.3521,50.5159,177368.0
2023-03-15 13:30:00,52.43,52.46,52.1,52.46,227706.0,50.5159,50.5448,50.198,50.5448,227706.0
2023-03-15 14:00:00,52.46,53.26,52.44,53.07,376905.0,50.5448,51.3156,50.5255,51.1325,376905.0
2023-03-15 14:30:00,53.07,53.31,52.95,53.27,203753.0,51.1325,51.3638,51.0169,51.3252,203753.0
2023-03-15 15:00:00,53.27,53.38,53.05,53.13,242543.0,51.3252,51.4312,51.1133,51.1903,242543.0
2023-03-15 15:30:00,53.13,53.18,52.79,53.14,820691.0,51.1903,51.2385,50.8628,51.2,820691.0
2023-03-16 09:30:00,52.94,53.71,52.32,53.66,359198.0,51.0073,51.7492,50.4099,51.701,359198.0
2023-03-16 10:00:00,53.66,53.73,52.99,53.27,193907.0,51.701,51.7684,51.0555,51.3252,193907.0
2023-03-16 10:30:00,53.3,53.85,53.26,53.85,141435.0,51.3541,51.8841,51.3156,51.8841,141435.0
2023-03-16 11:00:00,53.87,54.13,53.7,54.08,259926.0,51.9033,52.1538,51.7395,52.1057,259926.0
2023-03-16 11:30:00,54.09,54.6,54.04,54.58,169037.0,52.1153,52.6067,52.0671,52.5874,169037.0
2023-03-16 12:00:00,54.58,54.67,54.29,54.53,183244.0,52.5874,52.6741,52.308,52.5392,183244.0
2023-03-16 12:30:00,54.53,54.66,54.33,54.62,101681.0,52.5392,52.6645,52.3465,52.626,101681.0
2023-03-16 13:00:00,54.62,54.65,54.48,54.59,135992.0,52.626,52.6549,52.4911,52.597,135992.0
2023-03-16 13:30:00,54.59,54.59,54.36,54.5,106075.0,52.597,52.597,52.3754,52.5103,106075.0
2023-03-16 14:00:00,54.49,54.57,54.35,54.57,172697.0,52.5007,52.5778,52.3658,52.5778,172697.0
2023-03-16 14:30:00,54.57,54.65,54.43,54.47,189250.0,52.5778,52.6549,52.4429,52.4814,189250.0
2023-03-16 15:00:00,54.48,54.57,54.38,54.57,172670.0,52.4911,52.5778,52.3947,52.5778,172670.0
2023-03-16 15:30:00,54.57,54.62,54.4,54.47,581451.0,52.5778,52.626,52.414,52.4814,581451.0
2023-03-17 09:30:00,54.22,54.23,53.76,54.2,403657.0,52.2406,52.2502,51.7973,52.2213,403657.0
2023-03-17 10:00:00,54.23,54.46,54.14,54.17,222939.0,52.2502,52.4718,52.1635,52.1924,222939.0
2023-03-17 10:30:00,54.17,54.2,53.64,53.77,120862.0,52.1924,52.2213,51.6817,51.807,120862.0
2023-03-17 11:00:00,53.77,54.02,53.65,53.86,101818.0,51.807,52.0479,51.6914,51.8937,101818.0
2023-03-17 11:30:00,53.86,53.92,53.63,53.91,147071.0,51.8937,51.9515,51.6721,51.9419,147071.0
2023-03-17 12:00:00,53.92,54.33,53.92,54.28,159784.0,51.9515,52.3465,51.9515,52.2984,159784.0
2023-03-17 12:30:00,54.28,54.45,54.14,54.28,147823.0,52.2984,52.4622,52.1635,52.2984,147823.0
2023-03-17 13:00:00,54.28,54.55,54.26,54.42,174952.0,52.2984,52.5585,52.2791,52.4333,174952.0
2023-03-17 13:30:00,54.42,54.6,54.4,54.6,102577.0,52.4333,52.6067,52.414,52.6067,102577.0
2023-03-17 14:00:00,54.6,54.64,54.4,54.49,122665.0,52.6067,52.6452,52.414,52.5007,122665.0
2023-03-17 14:30:00,54.48,54.75,54.48,54.75,193284.0,52.4911,52.7512,52.4911,52.7512,193284.0
2023-03-17 15:00:00,54.77,55.08,54.68,55.07,396297.0,52.7705,53.0692,52.6838,53.0595,396297.0
2023-03-17 15:30:00,55.07,55.08,54.66,54.69,713202.0,53.0595,53.0692,52.6645,52.6934,713202.0
2023-03-20 09:30:00,54.57,55.63,54.53,55.41,295301.0,52.5778,53.5991,52.5392,53.3871,295301.0
2023-03-20 10:00:00,55.44,55.86,55.25,55.47,188795.0,53.416,53.8207,53.233,53.4449,188795.0
2023-03-20 10:30:00,55.46,55.76,55.46,55.76,70843.0,53.4353,53.7243,53.4353,53.7243,70843.0
2023-03-20 11:00:00,55.76,55.97,55.68,55.94,99182.0,53.7243,53.9267,53.6473,53.8978,99182.0
2023-03-20 11:30:00,55.94,55.97,55.56,55.56,95867.0,53.8978,53.9267,53.5316,53.5316,95867.0
2023-03-20 12:00:00,55.55,55.7,55.42,55.57,78323.0,53.522,53.6665,53.3967,53.5413,78323.0
2023-03-20 12:30:00,55.57,55.82,55.49,55.75,59169.0,53.5413,53.7821,53.4642,53.7147,59169.0
2023-03-20 13:00:00,55.75,55.92,55.63,55.68,65078.0,53.7147,53.8785,53.5991,53.6473,65078.0
2023-03-20 13:30:00,55.69,55.7,55.45,55.51,84102.0,53.6569,53.6665,53.4257,53.4835,84102.0
2023-03-20 14:00:00,55.51,55.51,55.24,55.28,87711.0,53.4835,53.4835,53.2233,53.2619,87711.0
2023-03-20 14:30:00,55.27,55.4,55.15,55.34,68586.0,53.2522,53.3775,53.1366,53.3197,68586.0
2023-03-20 15:00:00,55.34,55.44,55.19,55.41,110295.0,53.3197,53.416,53.1751,53.3871,110295.0
2023-03-20 15:30:00,55.41,55.52,54.88,54.99,908671.0,53.3871,53.4931,52.8765,52.9824,908671.0
2023-03-21 09:30:00,56.0,56.13,55.7,56.11,184791.0,53.9556,54.0808,53.6665,54.0616,184791.0
2023-03-21 10:00:00,56.12,56.33,55.99,56.08,277199.0,54.0712,54.2735,53.9459,54.0327,277199.0
2023-03-21 10:30:00,56.07,56.23,55.96,55.99,140521.0,54.023,54.1772,53.917,53.9459,140521.0
2023-03-21 11:00:00,56.02,56.05,55.61,55.65,116505.0,53.9748,54.0037,53.5798,53.6183,116505.0
2023-03-21 11:30:00,55.65,55.83,55.53,55.58,111944.0,53.6183,53.7918,53.5027,53.5509,111944.0
2023-03-21 12:00:00,55.59,55.79,55.54,55.77,159920.0,53.5605,53.7532,53.5124,53.734,159920.0
2023-03-21 12:30:00,55.77,55.84,55.62,55.65,78615.0,53.734,53.8014,53.5894,53.6183,78615.0
2023-03-21 13:00:00,55.66,55.71,55.53,55.64,87402.0,53.628,53.6762,53.5027,53.6087,87402.0
2023-03-21 13:30:00,55.64,55.67,55.38,55.42,141630.0,53.6087,53.6376,53.3582,53.3967,141630.0
2023-03-21 14:00:00,55.42,55.45,55.28,55.35,112037.0,53.3967,53.4257,53.2619,53.3293,112037.0
2023-03-21 14:30:00,55.35,55.47,55.31,55.43,103114.0,53.3293,53.4449,53.2908,53.4064,103114.0
2023-03-21 15:00:00,55.43,55.47,55.23,55.36,165447.0,53.4064,53.4449,53.2137,53.3389,165447.0
2023-03-21 15:30:00,55.36,55.41,55.12,55.21,700825.0,53.3389,53.3871,53.1077,53.1944,700825.0
2023-03-22 09:30:00,55.49,55.74,54.88,54.92,246531.0,53.4642,53.7051,52.8765,52.915,246531.0
2023-03-22 10:00:00,54.9,55.09,54.55,55.07,219992.0,52.8957,53.0788,52.5585,53.0595,219992.0
2023-03-22 10:30:00,55.09,55.11,54.88,55.02,85104.0,53.0788,53.0981,52.8765,53.0113,85104.0
2023-03-22 11:00:00,55.03,55.09,54.87,55.0,87237.0,53.021,53.0788,52.8668,52.9921,87237.0
2023-03-22 11:30:00,55.0,55.08,54.9,54.96,104138.0,52.9921,53.0692,52.8957,52.9535,104138.0
2023-03-22 12:00:00,54.96,55.0,54.8,54.99,62629.0,52.9535,52.9921,52.7994,52.9824,62629.0
2023-03-22 12:30:00,54.99,55.13,54.99,55.02,98019.0,52.9824,53.1173,52.9824,53.0113,98019.0
2023-03-22 13:00:00,55.01,55.02,54.78,54.91,160602.0,53.0017,53.0113,52.7801,52.9054,160602.0
2023-03-22 13:30:00,54.93,55.08,54.86,55.07,122476.0,52.9246,53.0692,52.8572,53.0595,122476.0
2023-03-22 14:00:00,55.07,55.24,54.93,55.2,157552.0,53.0595,53.2233,52.9246,53.1848,157552.0
2023-03-22 14:30:00,55.2,55.65,55.04,55.18,209561.0,53.1848,53.6183,53.0306,53.1655,209561.0
2023-03-22 15:00:00,55.18,55.29,54.76,55.28,235231.0,53.1655,53.2715,52.7608,53.2619,235231.0
2023-03-22 15:30:00,55.27,55.33,54.42,54.43,557985.0,53.2522,53.31,52.4333,52.4429,557985.0
2023-03-23 09:30:00,54.94,55.74,54.64,55.45,286003.0,52.9343,53.7051,52.6452,53.4257,286003.0
2023-03-23 10:00:00,55.46,55.59,55.25,55.46,318703.0,53.4353,53.5605,53.233,53.4353,318703.0
2023-03-23 10:30:00,55.47,55.9,55.44,55.65,279377.0,53.4449,53.8592,53.416,53.6183,279377.0
2023-03-23 11:00:00,55.65,55.75,55.52,55.52,102440.0,53.6183,53.7147,53.4931,53.4931,102440.0
2023-03-23 11:30:00,55.55,55.71,55.55,55.69,106563.0,53.522,53.6762,53.522,53.6569,106563.0
2023-03-23 12:00:00,55.69,55.85,55.48,55.54,153551.0,53.6569,53.811,53.4546,53.5124,153551.0
2023-03-23 12:30:00,55.54,55.57,55.27,55.28,82490.0,53.5124,53.5413,53.2522,53.2619,82490.0
2023-03-23 13:00:00,55.28,55.37,54.96,55.04,101335.0,53.2619,53.3486,52.9535,53.0306,101335.0
2023-03-23 13:30:00,55.02,55.17,55.0,55.0,92507.0,53.0113,53.1559,52.9921,52.9921,92507.0
2023-03-23 14:00:00,55.0,55.08,54.55,54.55,193982.0,52.9921,53.0692,52.5585,52.5585,193982.0
2023-03-23 14:30:00,54.55,54.63,54.05,54.33,145562.0,52.5585,52.6356,52.0768,52.3465,145562.0
2023-03-23 15:00:00,54.33,54.6,54.2,54.35,186152.0,52.3465,52.6067,52.2213,52.3658,186152.0
2023-03-23 15:30:00,54.34,54.93,54.3,54.72,399173.0,52.3562,52.9246,52.3176,52.7223,399173.0
2023-03-24 09:30:00,54.11,54.43,53.48,54.0,273921.0,52.1346,52.4429,51.5276,52.0286,273921.0
2023-03-24 10:00:00,53.98,54.09,53.56,54.0,121066.0,52.0093,52.1153,51.6047,52.0286,121066.0
2023-03-24 10:30:00,54.01,54.04,53.56,53.74,168812.0,52.0382,52.0671,51.6047,51.7781,168812.0
2023-03-24 11:00:00,53.73,53.75,53.42,53.56,134841.0,51.7684,51.7877,51.4698,51.6047,134841.0
2023-03-24 11:30:00,53.56,53.89,53.45,53.85,159565.0,51.6047,51.9226,51.4987,51.8841,159565.0
2023-03-24 12:00:00,53.84,54.08,53.67,53.91,169872.0,51.8744,52.1057,51.7106,51.9419,169872.0
2023-03-24 12:30:00,53.93,54.02,53.86,53.93,147185.0,51.9611,52.0479,51.8937,51.9611,147185.0
2023-03-24 13:00:00,53.94,54.06,53.85,53.91,93441.0,51.9708,52.0864,51.8841,51.9419,93441.0
2023-03-24 13:30:00,53.93,54.08,53.81,53.89,124137.0,51.9611,52.1057,51.8455,51.9226,124137.0
2023-03-24 14:00:00,53.9,54.01,53.83,54.0,111878.0,51.9322,52.0382,51.8648,52.0286,111878.0
2023-03-24 14:30:00,53.99,54.32,53.95,54.28,124223.0,52.019,52.3369,51.9804,52.2984,124223.0
2023-03-24 15:00:00,54.27,54.41,54.19,54.39,163206.0,52.2887,52.4236,52.2117,52.4043,163206.0
2023-03-24 15:30:00,54.38,54.46,54.18,54.37,497491.0,52.3947,52.4718,52.202,52.3851,497491.0
2023-03-27 09:30:00,54.41,54.72,54.19,54.53,178370.0,52.4236,52.7223,52.2117,52.5392,178370.0
2023-03-27 10:00:00,54.54,54.58,54.09,54.22,125524.0,52.5489,52.5874,52.1153,52.2406,125524.0
2023-03-27 10:30:00,54.21,54.23,53.91,53.93,134815.0,52.2309,52.2502,51.9419,51.9611,134815.0
2023-03-27 11:00:00,53.91,53.99,53.76,53.98,115639.0,51.9419,52.019,51.7973,52.0093,115639.0
2023-03-27 11:30:00,53.99,54.09,53.83,53.97,105342.0,52.019,52.1153,51.8648,51.9997,105342.0
2023-03-27 12:00:00,53.97,54.23,53.94,54.23,96020.0,51.9997,52.2502,51.9708,52.2502,96020.0
2023-03-27 12:30:00,54.22,54.28,54.14,54.23,54761.0,52.2406,52.2984,52.1635,52.2502,54761.0
2023-03-27 13:00:00,54.22,54.46,54.22,54.42,63996.0,52.2406,52.4718,52.2406,52.4333,63996.0
2023-03-27 13:30:00,54.44,54.67,54.38,54.55,79439.0,52.4525,52.6741,52.3947,52.5585,79439.0
2023-03-27 14:00:00,54.55,54.61,54.44,54.61,70623.0,52.5585,52.6163,52.4525,52.6163,70623.0
2023-03-27 14:30:00,54.61,54.73,54.6,54.68,70612.0,52.6163,52.7319,52.6067,52.6838,70612.0
2023-03-27 15:00:00,54.69,54.71,54.37,54.47,108827.0,52.6934,52.7127,52.3851,52.4814,108827.0
2023-03-27 15:30:00,54.46,54.54,54.25,54.28,362688.0,52.4718,52.5489,52.2695,52.2984,362688.0
2023-03-28 09:30:00,54.69,55.15,54.43,54.54,215616.0,52.6934,53.1366,52.4429,52.5489,215616.0
2023-03-28 10:00:00,54.53,54.59,54.25,54.33,96103.0,52.5392,52.597,52.2695,52.3465,96103.0
2023-03-28 10:30:00,54.33,54.34,53.97,54.25,94113.0,52.3465,52.3562,51.9997,52.2695,94113.0
2023-03-28 11:00:00,54.25,54.32,54.09,54.22,68971.0,52.2695,52.3369,52.1153,52.2406,68971.0
2023-03-28 11:30:00,54.23,54.4,54.21,54.34,71995.0,52.2502,52.414,52.2309,52.3562,71995.0
2023-03-28 12:00:00,54.35,54.43,54.17,54.18,76155.0,52.3658,52.4429,52.1924,52.202,76155.0
2023-03-28 12:30:00,54.18,54.33,54.14,54.33,49676.0,52.202,52.3465,52.1635,52.3465,49676.0
2023-03-28 13:00:00,54.34,54.36,54.22,54.31,34500.0,52.3562,52.3754,52.2406,52.3273,34500.0
2023-03-28 13:30:00,54.3,54.31,54.06,54.2,53550.0,52.3176,52.3273,52.0864,52.2213,53550.0
2023-03-28 14:00:00,54.19,54.34,54.17,54.23,44918.0,52.2117,52.3562,52.1924,52.2502,44918.0
2023-03-28 14:30:00,54.23,54.35,54.19,54.33,42689.0,52.2502,52.3658,52.2117,52.3465,42689.0
2023-03-28 15:00:00,54.33,54.56,54.32,54.52,102653.0,52.3465,52.5681,52.3369,52.5296,102653.0
2023-03-28 15:30:00,54.51,54.59,54.37,54.59,300618.0,52.52,52.597,52.3851,52.597,300618.0
2023-03-29 09:30:00,54.69,55.18,54.46,54.98,195129.0,52.6934,53.1655,52.4718,52.9728,195129.0
2023-03-29 10:00:00,54.96,55.1,54.85,55.1,118208.0,52.9535,53.0884,52.8476,53.0884,118208.0
2023-03-29 10:30:00,55.09,55.09,54.67,54.88,88995.0,53.0788,53.0788,52.6741,52.8765,88995.0
2023-03-29 11:00:00,54.9,55.08,54.85,55.04,92524.0,52.8957,53.0692,52.8476,53.0306,92524.0
2023-03-29 11:30:00,55.05,55.36,55.01,55.35,95887.0,53.0403,53.3389,53.0017,53.3293,95887.0
2023-03-29 12:00:00,55.34,55.41,55.26,55.38,131242.0,53.3197,53.3871,53.2426,53.3582,131242.0
2023-03-29 12:30:00,55.38,55.47,55.34,55.39,89547.0,53.3582,53.4449,53.3197,53.3678,89547.0
2023-03-29 13:00:00,55.38,55.41,55.22,55.3,73916.0,53.3582,53.3871,53.204,53.2811,73916.0
2023-03-29 13:30:00,55.3,55.34,55.11,55.21,109812.0,53.2811,53.3197,53.0981,53.1944,109812.0
2023-03-29 14:00:00,55.2,55.25,55.13,55.2,87863.0,53.1848,53.233,53.1173,53.1848,87863.0
2023-03-29 14:30:00,55.21,55.27,55.09,55.11,111354.0,53.1944,53.2522,53.0788,53.0981,111354.0
2023-03-29 15:00:00,55.1,55.15,54.96,55.08,142336.0,53.0884,53.1366,52.9535,53.0692,142336.0
2023-03-29 15:30:00,55.08,55.08,54.86,54.9,465894.0,53.0692,53.0692,52.8572,52.8957,465894.0
2023-03-30 09:30:00,55.42,55.46,55.0,55.17,150637.0,53.3967,53.4353,52.9921,53.1559,150637.0
2023-03-30 10:00:00,55.18,55.19,54.64,54.87,149968.0,53.1655,53.1751,52.6452,52.8668,149968.0
2023-03-30 10:30:00,54.87,55.0,54.74,54.92,134828.0,52.8668,52.9921,52.7416,52.915,134828.0
2023-03-30 11:00:00,54.9,54.98,54.76,54.81,91665.0,52.8957,52.9728,52.7608,52.809,91665.0
2023-03-30 11:30:00,54.83,54.98,54.74,54.92,74743.0,52.8283,52.9728,52.7416,52.915,74743.0
2023-03-30 12:00:00,54.9,54.95,54.79,54.85,70564.0,52.8957,52.9439,52.7897,52.8476,70564.0
2023-03-30 12:30:00,54.85,54.85,54.61,54.71,216540.0,52.8476,52.8476,52.6163,52.7127,216540.0
2023-03-30 13:00:00,54.7,54.9,54.66,54.84,231331.0,52.703,52.8957,52.6645,52.8379,231331.0
2023-03-30 13:30:00,54.85,54.85,54.66,54.8,89499.0,52.8476,52.8476,52.6645,52.7994,89499.0
2023-03-30 14:00:00,54.79,55.31,54.78,55.3,241904.0,52.7897,53.2908,52.7801,53.2811,241904.0
2023-03-30 14:30:00,55.3,55.32,55.14,55.2,135424.0,53.2811,53.3004,53.127,53.1848,135424.0
2023-03-30 15:00:00,55.2,55.3,55.12,55.22,353939.0,53.1848,53.2811,53.1077,53.204,353939.0
2023-03-30 15:30:00,55.22,55.55,55.21,55.54,569538.0,53.204,53.522,53.1944,53.5124,569538.0
2023-03-31 09:30:00,56.0,56.71,55.87,56.58,367831.0,53.9556,54.6397,53.8303,54.5144,367831.0
2023-03-31 10:00:00,56.61,56.88,56.37,56.87,261418.0,54.5433,54.8034,54.3121,54.7938,261418.0
2023-03-31 10:30:00,56.88,56.93,56.67,56.83,209915.0,54.8034,54.8516,54.6011,54.7553,209915.0
2023-03-31 11:00:00,56.84,57.0,56.79,56.97,116397.0,54.7649,54.9191,54.7167,54.8902,116397.0
2023-03-31 11:30:00,56.98,57.17,56.92,57.11,137223.0,54.8998,55.0829,54.842,55.025,137223.0
2023-03-31 12:00:00,57.1,57.36,57.06,57.32,146804.0,55.0154,55.2659,54.9769,55.2274,146804.0
2023-03-31 12:30:00,57.31,57.34,57.02,57.1,198647.0,55.2177,55.2467,54.9383,55.0154,198647.0
2023-03-31 13:00:00,57.1,57.2,57.04,57.15,94619.0,55.0154,55.1118,54.9576,55.0636,94619.0
2023-03-31 13:30:00,57.18,57.28,57.15,57.27,108526.0,55.0925,55.1888,55.0636,55.1792,108526.0
2023-03-31 14:00:00,57.26,57.26,56.95,57.03,130681.0,55.1696,55.1696,54.8709,54.948,130681.0
2023-03-31 14:30:00,57.03,57.15,56.98,57.11,84391.0,54.948,55.0636,54.8998,55.025,84391.0
2023-03-31 15:00:00,57.12,57.28,57.1,57.26,202585.0,55.0347,55.1888,55.0154,55.1696,202585.0
2023-03-31 15:30:00,57.26,57.51,57.14,57.43,620662.0,55.1696,55.4104,55.054,55.3334,620662.0
2023-04-03 09:30:00,59.61,60.3,58.67,59.04,792616.0,57.4338,58.0986,56.5281,56.8846,792616.0
2023-04-03 10:00:00,59.02,59.28,58.67,59.13,256336.0,56.8653,57.1158,56.5281,56.9713,256336.0
2023-04-03 10:30:00,59.13,59.19,58.79,58.9,554803.0,56.9713,57.0291,56.6437,56.7497,554803.0
2023-04-03 11:00:00,58.9,59.16,58.87,59.0,749300.0,56.7497,57.0002,56.7208,56.846,749300.0
2023-04-03 11:30:00,58.99,59.1,58.9,59.0,199160.0,56.8364,56.9424,56.7497,56.846,199160.0
2023-04-03 12:00:00,59.0,59.18,58.89,58.89,179925.0,56.846,57.0195,56.7401,56.7401,179925.0
2023-04-03 12:30:00,58.88,58.91,58.67,58.82,170680.0,56.7304,56.7593,56.5281,56.6726,170680.0
2023-04-03 13:00:00,58.82,58.97,58.77,58.85,115561.0,56.6726,56.8171,56.6244,56.7015,115561.0
2023-04-03 13:30:00,58.85,59.0,58.6,58.61,133540.0,56.7015,56.846,56.4607,56.4703,133540.0
2023-04-03 14:00:00,58.61,58.67,58.34,58.36,140123.0,56.4703,56.5281,56.2101,56.2294,140123.0
2023-04-03 14:30:00,58.36,58.54,58.33,58.41,141890.0,56.2294,56.4028,56.2005,56.2776,141890.0
2023-04-03 15:00:00,58.42,58.61,58.37,58.61,197569.0,56.2872,56.4703,56.239,56.4703,197569.0
2023-04-03 15:30:00,58.61,58.77,58.54,58.73,557175.0,56.4703,56.6244,56.4028,56.5859,557175.0
2023-04-04 09:30:00,58.12,58.23,57.52,57.71,275032.0,55.9982,56.1042,55.4201,55.6031,275032.0
2023-04-04 10:00:00,57.71,57.91,57.55,57.69,216341.0,55.6031,55.7958,55.449,55.5839,216341.0
2023-04-04 10:30:00,57.68,57.74,57.34,57.38,144476.0,55.5742,55.632,55.2467,55.2852,144476.0
2023-04-04 11:00:00,57.35,57.41,57.22,57.29,144064.0,55.2563,55.3141,55.131,55.1985,144064.0
2023-04-04 11:30:00,57.28,57.38,57.07,57.09,173140.0,55.1888,55.2852,54.9865,55.0058,173140.0
2023-04-04 12:00:00,57.1,57.21,57.01,57.21,74275.0,55.0154,55.1214,54.9287,55.1214,74275.0
2023-04-04 12:30:00,57.21,57.45,57.21,57.42,138886.0,55.1214,55.3526,55.1214,55.3237,138886.0
2023-04-04 13:00:00,57.41,57.7,57.37,57.7,131807.0,55.3141,55.5935,55.2756,55.5935,131807.0
2023-04-04 13:30:00,57.7,57.93,57.69,57.76,109774.0,55.5935,55.8151,55.5839,55.6513,109774.0
2023-04-04 14:00:00,57.75,57.77,57.68,57.71,62206.0,55.6417,55.661,55.5742,55.6031,62206.0
2023-04-04 14:30:00,57.7,57.84,57.68,57.69,129362.0,55.5935,55.7284,55.5742,55.5839,129362.0
2023-04-04 15:00:00,57.69,57.72,57.58,57.6,134126.0,55.5839,55.6128,55.4779,55.4972,134126.0
2023-04-04 15:30:00,57.6,57.68,57.51,57.66,576495.0,55.4972,55.5742,55.4104,55.555,576495.0
2023-04-05 09:30:00,57.73,57.73,56.77,57.28,165091.0,55.6224,55.6224,54.6975,55.1888,165091.0
2023-04-05 10:00:00,57.28,57.35,56.59,56.62,86634.0,55.1888,55.2563,54.524,54.5529,86634.0
2023-04-05 10:30:00,56.63,56.67,56.09,56.16,187530.0,54.5626,54.6011,54.0423,54.1097,187530.0
2023-04-05 11:00:00,56.16,56.38,56.16,56.3,144282.0,54.1097,54.3217,54.1097,54.2446,144282.0
2023-04-05 11:30:00,56.31,56.35,56.16,56.33,91060.0,54.2543,54.2928,54.1097,54.2735,91060.0
2023-04-05 12:00:00,56.34,56.36,56.07,56.16,104355.0,54.2832,54.3024,54.023,54.1097,104355.0
2023-04-05 12:30:00,56.16,56.16,56.02,56.08,67151.0,54.1097,54.1097,53.9748,54.0327,67151.0
2023-04-05 13:00:00,56.1,56.33,56.05,56.31,107169.0,54.0519,54.2735,54.0037,54.2543,107169.0
2023-04-05 13:30:00,56.3,56.33,56.17,56.28,44502.0,54.2446,54.2735,54.1194,54.2254,44502.0
2023-04-05 14:00:00,56.28,56.42,56.28,56.31,52751.0,54.2254,54.3602,54.2254,54.2543,52751.0
2023-04-05 14:30:00,56.31,56.49,56.29,56.43,66191.0,54.2543,54.4277,54.235,54.3699,66191.0
2023-04-05 15:00:00,56.43,56.44,56.26,56.37,149190.0,54.3699,54.3795,54.2061,54.3121,149190.0
2023-04-05 15:30:00,56.37,56.55,56.34,56.55,393350.0,54.3121,54.4855,54.2832,54.4855,393350.0
2023-04-06 09:30:00,56.68,56.68,55.46,55.71,309096.0,54.6107,54.6107,53.4353,53.6762,309096.0
2023-04-06 10:00:00,55.7,56.12,55.7,55.93,194412.0,53.6665,54.0712,53.6665,53.8881,194412.0
2023-04-06 10:30:00,55.92,56.1,55.74,56.04,110065.0,53.8785,54.0519,53.7051,53.9941,110065.0
2023-04-06 11:00:00,56.03,56.21,55.92,56.01,94754.0,53.9845,54.1579,53.8785,53.9652,94754.0
2023-04-06 11:30:00,56.0,56.05,55.92,55.98,84910.0,53.9556,54.0037,53.8785,53.9363,84910.0
2023-04-06 12:00:00,55.98,56.09,55.98,56.08,81245.0,53.9363,54.0423,53.9363,54.0327,81245.0
2023-04-06 12:30:00,56.07,56.23,56.07,56.13,50510.0,54.023,54.1772,54.023,54.0808,50510.0
2023-04-06 13:00:00,56.12,56.47,56.09,56.45,168310.0,54.0712,54.4084,54.0423,54.3891,168310.0
2023-04-06 13:30:00,56.47,56.75,56.36,56.59,183659.0,54.4084,54.6782,54.3024,54.524,183659.0
2023-04-06 14:00:00,56.58,56.82,56.56,56.79,115938.0,54.5144,54.7456,54.4951,54.7167,115938.0
2023-04-06 14:30:00,56.78,56.81,56.68,56.69,58623.0,54.7071,54.736,54.6107,54.6204,58623.0
2023-04-06 15:00:00,56.69,56.76,56.62,56.75,93852.0,54.6204,54.6878,54.5529,54.6782,93852.0
2023-04-06 15:30:00,56.75,57.02,56.75,57.02,360090.0,54.6782,54.9383,54.6782,54.9383,360090.0
2023-04-10 09:30:00,56.75,57.46,56.65,57.29,134268.0,54.6782,55.3623,54.5818,55.1985,134268.0
2023-04-10 10:00:00,57.28,57.39,57.21,57.3,91726.0,55.1888,55.2948,55.1214,55.2081,91726.0
2023-04-10 10:30:00,57.3,57.48,57.16,57.2,124492.0,55.2081,55.3815,55.0732,55.1118,124492.0
2023-04-10 11:00:00,57.15,57.32,57.15,57.2,55641.0,55.0636,55.2274,55.0636,55.1118,55641.0
2023-04-10 11:30:00,57.2,57.33,57.01,57.02,75287.0,55.1118,55.237,54.9287,54.9383,75287.0
2023-04-10 12:00:00,57.01,57.11,56.94,57.04,23836.0,54.9287,55.025,54.8613,54.9576,23836.0
2023-04-10 12:30:00,57.07,57.18,57.04,57.15,21448.0,54.9865,55.0925,54.9576,55.0636,21448.0
2023-04-10 13:00:00,57.17,57.19,57.05,57.09,34060.0,55.0829,55.1021,54.9672,55.0058,34060.0
2023-04-10 13:30:00,57.1,57.14,57.03,57.07,57695.0,55.0154,55.054,54.948,54.9865,57695.0
2023-04-10 14:00:00,57.06,57.16,57.05,57.11,40169.0,54.9769,55.0732,54.9672,55.025,40169.0
2023-04-10 14:30:00,57.11,57.37,57.11,57.33,82897.0,55.025,55.2756,55.025,55.237,82897.0
2023-04-10 15:00:00,57.33,57.4,57.25,57.27,109345.0,55.237,55.3045,55.1599,55.1792,109345.0
2023-04-10 15:30:00,57.27,57.3,56.98,57.03,341962.0,55.1792,55.2081,54.8998,54.948,341962.0
2023-04-11 09:30:00,57.29,57.39,56.46,56.65,168140.0,55.1985,55.2948,54.3988,54.5818,168140.0
2023-04-11 10:00:00,56.65,56.78,56.57,56.59,105314.0,54.5818,54.7071,54.5048,54.524,105314.0
2023-04-11 10:30:00,56.59,56.68,56.41,56.61,104127.0,54.524,54.6107,54.3506,54.5433,104127.0
2023-04-11 11:00:00,56.63,56.7,56.54,56.56,57609.0,54.5626,54.63,54.4759,54.4951,57609.0
2023-04-11 11:30:00,56.55,56.58,56.4,56.55,100031.0,54.4855,54.5144,54.341,54.4855,100031.0
2023-04-11 12:00:00,56.57,56.89,56.57,56.89,96573.0,54.5048,54.8131,54.5048,54.8131,96573.0
2023-04-11 12:30:00,56.89,56.95,56.79,56.83,44592.0,54.8131,54.8709,54.7167,54.7553,44592.0
2023-04-11 13:00:00,56.83,56.86,56.66,56.73,64564.0,54.7553,54.7842,54.5915,54.6589,64564.0
2023-04-11 13:30:00,56.73,56.78,56.58,56.58,107726.0,54.6589,54.7071,54.5144,54.5144,107726.0
2023-04-11 14:00:00,56.57,56.58,56.24,56.48,152180.0,54.5048,54.5144,54.1868,54.418,152180.0
2023-04-11 14:30:00,56.48,56.5,56.25,56.29,115790.0,54.418,54.4373,54.1964,54.235,115790.0
2023-04-11 15:00:00,56.28,56.45,56.18,56.36,223685.0,54.2254,54.3891,54.129,54.3024,223685.0
2023-04-11 15:30:00,56.36,56.36,55.85,55.94,654368.0,54.3024,54.3024,53.811,53.8978,654368.0
2023-04-12 09:30:00,56.54,56.93,56.14,56.14,294533.0,54.4759,54.8516,54.0905,54.0905,294533.0
2023-04-12 10:00:00,56.1,56.65,56.07,56.6,154141.0,54.0519,54.5818,54.023,54.5337,154141.0
2023-04-12 10:30:00,56.63,56.8,56.38,56.64,215591.0,54.5626,54.7264,54.3217,54.5722,215591.0
2023-04-12 11:00:00,56.62,56.7,56.39,56.6,92918.0,54.5529,54.63,54.3313,54.5337,92918.0
2023-04-12 11:30:00,56.62,56.62,56.29,56.38,112574.0,54.5529,54.5529,54.235,54.3217,112574.0
2023-04-12 12:00:00,56.38,56.67,56.37,56.6,81391.0,54.3217,54.6011,54.3121,54.5337,81391.0
2023-04-12 12:30:00,56.6,56.66,56.34,56.47,133613.0,54.5337,54.5915,54.2832,54.4084,133613.0
2023-04-12 13:00:00,56.46,56.61,56.36,56.43,157933.0,54.3988,54.5433,54.3024,54.3699,157933.0
2023-04-12 13:30:00,56.43,56.48,56.28,56.36,95286.0,54.3699,54.418,54.2254,54.3024,95286.0
2023-04-12 14:00:00,56.36,56.51,56.23,56.28,109733.0,54.3024,54.447,54.1772,54.2254,109733.0
2023-04-12 14:30:00,56.27,56.27,56.01,56.02,87907.0,54.2157,54.2157,53.9652,53.9748,87907.0
2023-04-12 15:00:00,56.03,56.06,55.61,55.62,221660.0,53.9845,54.0134,53.5798,53.5894,221660.0
2023-04-12 15:30:00,55.62,55.88,55.61,55.88,605014.0,53.5894,53.84,53.5798,53.84,605014.0
2023-04-13 09:30:00,56.7,57.02,56.34,56.87,452016.0,54.63,54.9383,54.2832,54.7938,452016.0
2023-04-13 10:00:00,56.88,57.3,56.7,57.3,389379.0,54.8034,55.2081,54.63,55.2081,389379.0
2023-04-13 10:30:00,57.3,57.4,57.01,57.02,229979.0,55.2081,55.3045,54.9287,54.9383,229979.0
2023-04-13 11:00:00,57.04,57.34,57.03,57.32,141114.0,54.9576,55.2467,54.948,55.2274,141114.0
2023-04-13 11:30:00,57.32,57.49,57.13,57.24,195072.0,55.2274,55.3912,55.0443,55.1503,195072.0
2023-04-13 12:00:00,57.25,57.46,57.24,57.4,84208.0,55.1599,55.3623,55.1503,55.3045,84208.0
2023-04-13 12:30:00,57.4,57.4,57.13,57.21,62940.0,55.3045,55.3045,55.0443,55.1214,62940.0
2023-04-13 13:00:00,57.21,57.31,57.1,57.11,66647.0,55.1214,55.2177,55.0154,55.025,66647.0
2023-04-13 13:30:00,57.12,57.44,57.06,57.43,126546.0,55.0347,55.343,54.9769,55.3334,126546.0
2023-04-13 14:00:00,57.43,57.65,57.39,57.53,155430.0,55.3334,55.5453,55.2948,55.4297,155430.0
2023-04-13 14:30:00,57.53,57.67,57.47,57.55,715744.0,55.4297,55.5646,55.3719,55.449,715744.0
2023-04-13 15:00:00,57.55,57.65,57.46,57.6,495875.0,55.449,55.5453,55.3623,55.4972,495875.0
2023-04-13 15:30:00,57.62,57.66,57.43,57.54,537555.0,55.5164,55.555,55.3334,55.4394,537555.0
2023-04-14 09:30:00,57.21,57.99,57.14,57.87,144880.0,55.1214,55.8729,55.054,55.7573,144880.0
2023-04-14 10:00:00,57.86,57.91,57.4,57.64,160909.0,55.7477,55.7958,55.3045,55.5357,160909.0
2023-04-14 10:30:00,57.68,57.97,57.61,57.9,117160.0,55.5742,55.8537,55.5068,55.7862,117160.0
2023-04-14 11:00:00,57.9,57.91,57.5,57.52,157962.0,55.7862,55.7958,55.4008,55.4201,157962.0
2023-04-14 11:30:00,57.52,57.72,57.45,57.61,65400.0,55.4201,55.6128,55.3526,55.5068,65400.0
2023-04-14 12:00:00,57.6,57.65,57.49,57.63,50303.0,55.4972,55.5453,55.3912,55.5261,50303.0
2023-04-14 12:30:00,57.63,57.68,57.49,57.55,129119.0,55.5261,55.5742,55.3912,55.449,129119.0
2023-04-14 13:00:00,57.55,57.72,57.48,57.48,95132.0,55.449,55.6128,55.3815,55.3815,95132.0
2023-04-14 13:30:00,57.48,57.56,57.34,57.53,123895.0,55.3815,55.4586,55.2467,55.4297,123895.0
2023-04-14 14:00:00,57.52,57.79,57.52,57.76,100697.0,55.4201,55.6802,55.4201,55.6513,100697.0
2023-04-14 14:30:00,57.78,57.9,57.7,57.83,113333.0,55.6706,55.7862,55.5935,55.7188,113333.0
2023-04-14 15:00:00,57.83,57.86,57.62,57.85,127563.0,55.7188,55.7477,55.5164,55.738,127563.0
2023-04-14 15:30:00,57.86,58.34,57.85,58.24,799552.0,55.7477,56.2101,55.738,56.1138,799552.0
2023-04-17 09:30:00,58.31,59.3,58.3,58.98,327647.0,56.1812,57.1351,56.1716,56.8268,327647.0
2023-04-17 10:00:00,58.98,59.1,58.74,58.82,225025.0,56.8268,56.9424,56.5955,56.6726,225025.0
2023-04-17 10:30:00,58.83,58.9,58.49,58.7,162707.0,56.6823,56.7497,56.3547,56.557,162707.0
2023-04-17 11:00:00,58.69,58.73,58.35,58.39,424576.0,56.5474,56.5859,56.2198,56.2583,424576.0
2023-04-17 11:30:00,58.38,58.46,58.16,58.24,162867.0,56.2487,56.3258,56.0367,56.1138,162867.0
2023-04-17 12:00:00,58.25,58.36,58.1,58.27,126202.0,56.1234,56.2294,55.9789,56.1427,126202.0
2023-04-17 12:30:00,58.27,58.28,58.15,58.18,95634.0,56.1427,56.1523,56.0271,56.056,95634.0
2023-04-17 13:00:00,58.18,58.36,58.15,58.29,100238.0,56.056,56.2294,56.0271,56.162,100238.0
2023-04-17 13:30:00,58.28,58.3,58.13,58.21,92790.0,56.1523,56.1716,56.0078,56.0849,92790.0
2023-04-17 14:00:00,58.22,58.3,58.08,58.1,90287.0,56.0945,56.1716,55.9596,55.9789,90287.0
2023-04-17 14:30:00,58.1,58.26,58.09,58.22,92066.0,55.9789,56.1331,55.9693,56.0945,92066.0
2023-04-17 15:00:00,58.22,58.4,58.19,58.34,130477.0,56.0945,56.268,56.0656,56.2101,130477.0
2023-04-17 15:30:00,58.34,58.38,58.11,58.18,672185.0,56.2101,56.2487,55.9885,56.056,672185.0
2023-04-18 09:30:00,58.75,59.2,58.45,58.52,218050.0,56.6052,57.0387,56.3161,56.3836,218050.0
2023-04-18 10:00:00,58.52,59.37,58.49,59.1,243073.0,56.3836,57.2025,56.3547,56.9424,243073.0
2023-04-18 10:30:00,59.09,59.26,59.01,59.07,144448.0,56.9328,57.0966,56.8557,56.9135,144448.0
2023-04-18 11:00:00,59.08,59.67,59.08,59.65,171254.0,56.9231,57.4916,56.9231,57.4723,171254.0
2023-04-18 11:30:00,59.66,59.75,59.55,59.72,167521.0,57.482,57.5687,57.376,57.5398,167521.0
2023-04-18 12:00:00,59.72,59.99,59.72,59.87,121287.0,57.5398,57.7999,57.5398,57.6843,121287.0
2023-04-18 12:30:00,59.89,60.08,59.68,59.71,213398.0,57.7036,57.8866,57.5012,57.5301,213398.0
2023-04-18 13:00:00,59.72,59.76,59.4,59.45,197915.0,57.5398,57.5783,57.2314,57.2796,197915.0
2023-04-18 13:30:00,59.44,59.6,59.3,59.36,138784.0,57.27,57.4241,57.1351,57.1929,138784.0
2023-04-18 14:00:00,59.37,59.6,59.28,59.46,149086.0,57.2025,57.4241,57.1158,57.2893,149086.0
2023-04-18 14:30:00,59.46,59.5,59.25,59.44,132437.0,57.2893,57.3278,57.0869,57.27,132437.0
2023-04-18 15:00:00,59.42,59.53,59.39,59.51,143640.0,57.2507,57.3567,57.2218,57.3374,143640.0
2023-04-18 15:30:00,59.5,59.53,59.26,59.35,585901.0,57.3278,57.3567,57.0966,57.1833,585901.0
2023-04-19 09:30:00,59.13,59.3,58.53,58.66,401062.0,56.9713,57.1351,56.3932,56.5185,401062.0
2023-04-19 10:00:00,58.66,58.82,58.28,58.59,413238.0,56.5185,56.6726,56.1523,56.451,413238.0
2023-04-19 10:30:00,58.6,58.91,58.59,58.85,167086.0,56.4607,56.7593,56.451,56.7015,167086.0
2023-04-19 11:00:00,58.85,59.0,58.68,58.97,111839.0,56.7015,56.846,56.5377,56.8171,111839.0
2023-04-19 11:30:00,58.95,59.25,58.91,59.06,155348.0,56.7979,57.0869,56.7593,56.9039,155348.0
2023-04-19 12:00:00,59.07,59.42,59.07,59.39,138030.0,56.9135,57.2507,56.9135,57.2218,138030.0
2023-04-19 12:30:00,59.4,59.59,59.36,59.57,131530.0,57.2314,57.4145,57.1929,57.3952,131530.0
2023-04-19 13:00:00,59.55,59.76,59.47,59.76,213117.0,57.376,57.5783,57.2989,57.5783,213117.0
2023-04-19 13:30:00,59.77,59.98,59.67,59.85,261230.0,57.5879,57.7903,57.4916,57.665,261230.0
2023-04-19 14:00:00,59.86,59.94,59.48,59.6,256428.0,57.6747,57.7517,57.3085,57.4241,256428.0
2023-04-19 14:30:00,59.59,59.61,59.41,59.59,261881.0,57.4145,57.4338,57.2411,57.4145,261881.0
2023-04-19 15:00:00,59.6,59.63,59.2,59.33,296980.0,57.4241,57.453,57.0387,57.164,296980.0
2023-04-19 15:30:00,59.33,59.45,59.06,59.38,793959.0,57.164,57.2796,56.9039,57.2122,793959.0
2023-04-20 09:30:00,62.14,62.71,61.0,62.2,3142566.0,59.8714,60.4206,58.773,59.9292,3142566.0
2023-04-20 10:00:00,62.21,62.95,62.06,62.6,1243212.0,59.9389,60.6518,59.7943,60.3146,1243212.0
2023-04-20 10:30:00,62.61,63.44,62.36,63.08,1260368.0,60.3243,61.124,60.0834,60.7771,1260368.0
2023-04-20 11:00:00,63.08,63.44,62.79,63.08,628771.0,60.7771,61.124,60.4977,60.7771,628771.0
2023-04-20 11:30:00,63.08,63.49,62.73,62.79,591197.0,60.7771,61.1721,60.4399,60.4977,591197.0
2023-04-20 12:00:00,62.81,63.25,62.64,63.11,642945.0,60.517,60.9409,60.3532,60.806,642945.0
2023-04-20 12:30:00,63.12,63.3,63.0,63.15,285289.0,60.8156,60.9891,60.7,60.8445,285289.0
2023-04-20 13:00:00,63.16,63.16,62.53,62.56,802848.0,60.8542,60.8542,60.2472,60.2761,802848.0
2023-04-20 13:30:00,62.57,62.69,62.17,62.2,459266.0,60.2857,60.4013,59.9003,59.9292,459266.0
2023-04-20 14:00:00,62.2,62.34,61.94,62.11,527672.0,59.9292,60.0641,59.6787,59.8425,527672.0
2023-04-20 14:30:00,62.12,62.26,61.88,62.04,418610.0,59.8521,59.987,59.6209,59.7751,418610.0
2023-04-20 15:00:00,62.03,62.14,61.2,61.32,636294.0,59.7654,59.8714,58.9657,59.0814,636294.0
2023-04-20 15:30:00,61.32,61.56,61.11,61.54,1503899.0,59.0814,59.3126,58.879,59.2933,1503899.0
2023-04-21 09:30:00,61.4,62.11,60.81,62.11,610663.0,59.1584,59.8425,58.59,59.8425,610663.0
2023-04-21 10:00:00,62.11,62.18,61.73,62.14,601026.0,59.8425,59.91,59.4764,59.8714,601026.0
2023-04-21 10:30:00,62.15,62.17,61.46,61.72,282741.0,59.8811,59.9003,59.2162,59.4667,282741.0
2023-04-21 11:00:00,61.74,61.87,61.48,61.72,206821.0,59.486,59.6113,59.2355,59.4667,206821.0
2023-04-21 11:30:00,61.73,62.08,61.67,62.05,209111.0,59.4764,59.8136,59.4186,59.7847,209111.0
2023-04-21 12:00:00,62.05,62.58,62.05,62.54,323589.0,59.7847,60.2954,59.7847,60.2568,323589.0
2023-04-21 12:30:00,62.56,62.88,62.51,62.82,274403.0,60.2761,60.5844,60.2279,60.5266,274403.0
2023-04-21 13:00:00,62.82,62.94,62.5,62.74,330917.0,60.5266,60.6422,60.2183,60.4495,330917.0
2023-04-21 13:30:00,62.75,62.96,62.65,62.93,144995.0,60.4591,60.6615,60.3628,60.6326,144995.0
2023-04-21 14:00:00,62.95,63.03,62.85,62.93,256897.0,60.6518,60.7289,60.5555,60.6326,256897.0
2023-04-21 14:30:00,62.94,63.03,62.78,63.02,271107.0,60.6422,60.7289,60.4881,60.7193,271107.0
2023-04-21 15:00:00,63.02,63.12,62.95,63.08,260902.0,60.7193,60.8156,60.6518,60.7771,260902.0
2023-04-21 15:30:00,63.09,63.24,62.97,63.05,901548.0,60.7867,60.9313,60.6711,60.7482,901548.0
2023-04-24 09:30:00,63.05,63.8,63.02,63.53,734905.0,60.7482,61.4708,60.7193,61.2107,734905.0
2023-04-24 10:00:00,63.52,63.55,62.71,62.97,481302.0,61.201,61.2299,60.4206,60.6711,481302.0
2023-04-24 10:30:00,62.98,63.44,62.82,63.32,356383.0,60.6807,61.124,60.5266,61.0083,356383.0
2023-04-24 11:00:00,63.3,63.6,63.24,63.3,334696.0,60.9891,61.2781,60.9313,60.9891,334696.0
2023-04-24 11:30:00,63.3,63.49,63.05,63.41,387382.0,60.9891,61.1721,60.7482,61.0951,387382.0
2023-04-24 12:00:00,63.41,63.47,63.29,63.42,427023.0,61.0951,61.1529,60.9794,61.1047,427023.0
2023-04-24 12:30:00,63.42,63.71,63.39,63.56,215195.0,61.1047,61.3841,61.0758,61.2396,215195.0
2023-04-24 13:00:00,63.55,63.63,63.45,63.59,160107.0,61.2299,61.307,61.1336,61.2685,160107.0
2023-04-24 13:30:00,63.59,63.81,63.58,63.8,198726.0,61.2685,61.4804,61.2588,61.4708,198726.0
2023-04-24 14:00:00,63.81,63.88,63.71,63.76,181225.0,61.4804,61.5479,61.3841,61.4323,181225.0
2023-04-24 14:30:00,63.76,63.86,63.7,63.85,201998.0,61.4323,61.5286,61.3745,61.519,201998.0
2023-04-24 15:00:00,63.85,63.89,63.72,63.81,245074.0,61.519,61.5575,61.3937,61.4804,245074.0
2023-04-24 15:30:00,63.8,63.96,63.77,63.96,1176250.0,61.4708,61.625,61.4419,61.625,1176250.0
2023-04-25 09:30:00,63.5,63.68,62.81,63.09,568863.0,61.1818,61.3552,60.517,60.7867,568863.0
2023-04-25 10:00:00,63.1,63.47,62.98,63.17,316643.0,60.7964,61.1529,60.6807,60.8638,316643.0
2023-04-25 10:30:00,63.16,63.41,62.92,63.28,189275.0,60.8542,61.0951,60.6229,60.9698,189275.0
2023-04-25 11:00:00,63.27,63.53,63.23,63.42,121311.0,60.9602,61.2107,60.9216,61.1047,121311.0
2023-04-25 11:30:00,63.41,63.44,62.98,62.98,201447.0,61.0951,61.124,60.6807,60.6807,201447.0
2023-04-25 12:00:00,62.98,63.13,62.96,62.97,136722.0,60.6807,60.8253,60.6615,60.6711,136722.0
2023-04-25 12:30:00,62.97,62.99,62.79,62.81,164615.0,60.6711,60.6904,60.4977,60.517,164615.0
2023-04-25 13:00:00,62.8,62.87,62.54,62.71,261566.0,60.5073,60.5748,60.2568,60.4206,261566.0
2023-04-25 13:30:00,62.71,63.16,62.69,63.11,317977.0,60.4206,60.8542,60.4013,60.806,317977.0
2023-04-25 14:00:00,63.12,63.26,63.05,63.21,247083.0,60.8156,60.9505,60.7482,60.9024,247083.0
2023-04-25 14:30:00,63.21,63.32,63.02,63.03,302465.0,60.9024,61.0083,60.7193,60.7289,302465.0
2023-04-25 15:00:00,63.01,63.19,62.82,62.84,467978.0,60.7097,60.8831,60.5266,60.5459,467978.0
2023-04-25 15:30:00,62.84,62.86,62.34,62.42,965924.0,60.5459,60.5651,60.0641,60.1412,965924.0
2023-04-26 09:30:00,62.97,63.31,62.86,62.94,169663.0,60.6711,60.9987,60.5651,60.6422,169663.0
2023-04-26 10:00:00,62.94,63.06,62.5,62.59,178576.0,60.6422,60.7578,60.2183,60.305,178576.0
2023-04-26 10:30:00,62.58,62.74,62.16,62.21,173568.0,60.2954,60.4495,59.8907,59.9389,173568.0
2023-04-26 11:00:00,62.22,62.49,62.19,62.25,110877.0,59.9485,60.2086,59.9196,59.9774,110877.0
2023-04-26 11:30:00,62.25,62.66,62.25,62.6,123254.0,59.9774,60.3724,59.9774,60.3146,123254.0
2023-04-26 12:00:00,62.59,62.68,62.4,62.44,122243.0,60.305,60.3917,60.1219,60.1605,122243.0
2023-04-26 12:30:00,62.44,62.66,62.39,62.48,120808.0,60.1605,60.3724,60.1123,60.199,120808.0
2023-04-26 13:00:00,62.46,62.54,62.38,62.43,83722.0,60.1797,60.2568,60.1027,60.1508,83722.0
2023-04-26 13:30:00,62.44,62.5,62.14,62.17,131882.0,60.1605,60.2183,59.8714,59.9003,131882.0
2023-04-26 14:00:00,62.17,62.3,62.06,62.27,145447.0,59.9003,60.0256,59.7943,59.9967,145447.0
2023-04-26 14:30:00,62.25,62.29,62.02,62.09,94055.0,59.9774,60.0159,59.7558,59.8232,94055.0
2023-04-26 15:00:00,62.08,62.08,61.87,61.91,190208.0,59.8136,59.8136,59.6113,59.6498,190208.0
2023-04-26 15:30:00,61.91,61.93,61.66,61.79,821700.0,59.6498,59.6691,59.4089,59.5342,821700.0
2023-04-27 09:30:00,62.21,62.23,61.09,61.56,415972.0,59.9389,59.9581,58.8597,59.3126,415972.0
2023-04-27 10:00:00,61.56,61.58,61.03,61.22,206342.0,59.3126,59.3319,58.8019,58.985,206342.0
2023-04-27 10:30:00,61.22,61.24,60.78,61.01,421812.0,58.985,59.0043,58.5611,58.7827,421812.0
2023-04-27 11:00:00,61.01,61.24,60.91,61.18,333761.0,58.7827,59.0043,58.6863,58.9465,333761.0
2023-04-27 11:30:00,61.17,61.17,60.46,60.61,548737.0,58.9368,58.9368,58.2527,58.3973,548737.0
2023-04-27 12:00:00,60.6,60.83,60.32,60.51,389353.0,58.3876,58.6092,58.1179,58.3009,389353.0
2023-04-27 12:30:00,60.51,60.62,60.37,60.48,161237.0,58.3009,58.4069,58.166,58.272,161237.0
2023-04-27 13:00:00,60.48,60.67,60.36,60.66,216817.0,58.272,58.4551,58.1564,58.4454,216817.0
2023-04-27 13:30:00,60.67,61.43,60.66,61.43,194254.0,58.4551,59.1873,58.4454,59.1873,194254.0
2023-04-27 14:00:00,61.42,61.79,61.41,61.78,330986.0,59.1777,59.5342,59.1681,59.5246,330986.0
2023-04-27 14:30:00,61.79,62.15,61.76,62.11,162516.0,59.5342,59.8811,59.5053,59.8425,162516.0
2023-04-27 15:00:00,62.11,62.12,61.82,61.84,192004.0,59.8425,59.8521,59.5631,59.5824,192004.0
2023-04-27 15:30:00,61.85,62.29,61.81,62.22,767358.0,59.592,60.0159,59.5535,59.9485,767358.0
2023-04-28 09:30:00,61.75,62.68,61.63,62.4,382229.0,59.4957,60.3917,59.38,60.1219,382229.0
2023-04-28 10:00:00,62.43,63.47,62.34,63.2,390365.0,60.1508,61.1529,60.0641,60.8927,390365.0
2023-04-28 10:30:00,63.22,63.48,62.98,63.39,213691.0,60.912,61.1625,60.6807,61.0758,213691.0
2023-04-28 11:00:00,63.38,63.54,63.28,63.4,242894.0,61.0661,61.2203,60.9698,61.0854,242894.0
2023-04-28 11:30:00,63.4,63.69,63.35,63.65,148580.0,61.0854,61.3648,61.0372,61.3263,148580.0
2023-04-28 12:00:00,63.65,63.9,63.61,63.86,178315.0,61.3263,61.5672,61.2877,61.5286,178315.0
2023-04-28 12:30:00,63.86,63.99,63.84,63.89,127887.0,61.5286,61.6539,61.5094,61.5575,127887.0
2023-04-28 13:00:00,63.88,64.03,63.81,64.01,154427.0,61.5479,61.6924,61.4804,61.6731,154427.0
2023-04-28 13:30:00,64.02,64.04,63.68,63.74,148296.0,61.6828,61.7021,61.3552,61.413,148296.0
2023-04-28 14:00:00,63.75,63.77,63.52,63.59,173835.0,61.4226,61.4419,61.201,61.2685,173835.0
2023-04-28 14:30:00,63.59,63.72,63.48,63.7,126018.0,61.2685,61.3937,61.1625,61.3745,126018.0
2023-04-28 15:00:00,63.71,64.0,63.68,63.73,200259.0,61.3841,61.6635,61.3552,61.4034,200259.0
2023-04-28 15:30:00,63.73,63.89,63.69,63.86,552735.0,61.4034,61.5575,61.3648,61.5286,552735.0
2023-05-01 09:30:00,64.39,65.37,64.37,65.12,769222.0,62.0393,62.9835,62.02,62.7426,769222.0
2023-05-01 10:00:00,65.12,65.44,64.9,65.14,244174.0,62.7426,63.0509,62.5307,62.7619,244174.0
2023-05-01 10:30:00,65.16,65.58,65.16,65.35,282834.0,62.7812,63.1858,62.7812,62.9642,282834.0
2023-05-01 11:00:00,65.36,65.44,65.09,65.3,144667.0,62.9739,63.0509,62.7137,62.9161,144667.0
2023-05-01 11:30:00,65.29,65.36,65.16,65.23,128002.0,62.9064,62.9739,62.7812,62.8486,128002.0
2023-05-01 12:00:00,65.22,65.29,65.12,65.15,80575.0,62.839,62.9064,62.7426,62.7715,80575.0
2023-05-01 12:30:00,65.16,65.17,65.01,65.05,88986.0,62.7812,62.7908,62.6366,62.6752,88986.0
2023-05-01 13:00:00,65.07,65.16,64.76,64.77,119735.0,62.6944,62.7812,62.3958,62.4054,119735.0
2023-05-01 13:30:00,64.78,64.93,64.76,64.83,99492.0,62.415,62.5596,62.3958,62.4632,99492.0
2023-05-01 14:00:00,64.84,64.91,64.68,64.86,116325.0,62.4728,62.5403,62.3187,62.4921,116325.0
2023-05-01 14:30:00,64.86,64.96,64.73,64.77,178861.0,62.4921,62.5885,62.3669,62.4054,178861.0
2023-05-01 15:00:00,64.78,64.79,64.48,64.49,195757.0,62.415,62.4247,62.126,62.1356,195757.0
2023-05-01 15:30:00,64.5,64.96,64.27,64.86,778884.0,62.1453,62.5885,61.9237,62.4921,778884.0
2023-05-02 09:30:00,64.4,64.48,63.85,63.89,447588.0,62.0489,62.126,61.519,61.5575,447588.0
2023-05-02 10:00:00,63.89,64.01,63.58,63.82,270703.0,61.5575,61.6731,61.2588,61.4901,270703.0
2023-05-02 10:30:00,63.82,63.82,63.27,63.48,278199.0,61.4901,61.4901,60.9602,61.1625,278199.0
2023-05-02 11:00:00,63.47,63.47,63.09,63.16,333487.0,61.1529,61.1529,60.7867,60.8542,333487.0
2023-05-02 11:30:00,63.16,63.6,63.06,63.52,189549.0,60.8542,61.2781,60.7578,61.201,189549.0
2023-05-02 12:00:00,63.52,63.57,63.35,63.43,81084.0,61.201,61.2492,61.0372,61.1143,81084.0
2023-05-02 12:30:00,63.43,63.7,63.42,63.64,75870.0,61.1143,61.3745,61.1047,61.3167,75870.0
2023-05-02 13:00:00,63.64,63.74,63.52,63.66,76577.0,61.3167,61.413,61.201,61.3359,76577.0
2023-05-02 13:30:00,63.65,63.84,63.6,63.77,86677.0,61.3263,61.5094,61.2781,61.4419,86677.0
2023-05-02 14:00:00,63.76,63.77,63.58,63.72,82857.0,61.4323,61.4419,61.2588,61.3937,82857.0
2023-05-02 14:30:00,63.73,63.89,63.68,63.85,91673.0,61.4034,61.5575,61.3552,61.519,91673.0
2023-05-02 15:00:00,63.85,63.95,63.74,63.76,150579.0,61.519,61.6153,61.413,61.4323,150579.0
2023-05-02 15:30:00,63.75,63.75,63.45,63.63,429673.0,61.4226,61.4226,61.1336,61.307,429673.0
2023-05-03 09:30:00,63.2,63.23,61.24,62.22,521156.0,60.8927,60.9216,59.0043,59.9485,521156.0
2023-05-03 10:00:00,62.24,62.38,61.87,62.08,184254.0,59.9678,60.1027,59.6113,59.8136,184254.0
2023-05-03 10:30:00,62.1,62.9,62.07,62.85,173081.0,59.8329,60.6037,59.804,60.5555,173081.0
2023-05-03 11:00:00,62.83,62.92,62.52,62.59,95528.0,60.5362,60.6229,60.2375,60.305,95528.0
2023-05-03 11:30:00,62.55,62.64,62.25,62.46,205238.0,60.2664,60.3532,59.9774,60.1797,205238.0
2023-05-03 12:00:00,62.48,62.48,62.22,62.32,58325.0,60.199,60.199,59.9485,60.0448,58325.0
2023-05-03 12:30:00,62.3,62.3,62.05,62.22,74018.0,60.0256,60.0256,59.7847,59.9485,74018.0
2023-05-03 13:00:00,62.23,62.5,62.23,62.36,74632.0,59.9581,60.2183,59.9581,60.0834,74632.0
2023-05-03 13:30:00,62.36,62.39,62.11,62.15,137315.0,60.0834,60.1123,59.8425,59.8811,137315.0
2023-05-03 14:00:00,62.13,62.33,62.01,62.08,178833.0,59.8618,60.0545,59.7462,59.8136,178833.0
2023-05-03 14:30:00,62.06,62.27,61.75,62.03,206206.0,59.7943,59.9967,59.4957,59.7654,206206.0
2023-05-03 15:00:00,62.03,62.23,61.67,61.67,179596.0,59.7654,59.9581,59.4186,59.4186,179596.0
2023-05-03 15:30:00,61.65,61.73,61.27,61.43,546922.0,59.3993,59.4764,59.0332,59.1873,546922.0
2023-05-04 09:30:00,61.47,61.88,60.81,61.44,231696.0,59.2259,59.6209,58.59,59.197,231696.0
2023-05-04 10:00:00,61.44,61.88,61.27,61.67,194965.0,59.197,59.6209,59.0332,59.4186,194965.0
2023-05-04 10:30:00,61.67,61.84,61.43,61.59,323345.0,59.4186,59.5824,59.1873,59.3415,323345.0
2023-05-04 11:00:00,61.61,61.84,61.53,61.55,163523.0,59.3608,59.5824,59.2837,59.303,163523.0
2023-05-04 11:30:00,61.56,61.65,61.31,61.5,117770.0,59.3126,59.3993,59.0717,59.2548,117770.0
2023-05-04 12:00:00,61.51,61.64,61.41,61.59,124364.0,59.2644,59.3897,59.1681,59.3415,124364.0
2023-05-04 12:30:00,61.58,61.72,61.48,61.7,39721.0,59.3319,59.4667,59.2355,59.4475,39721.0
2023-05-04 13:00:00,61.74,62.09,61.66,62.08,60767.0,59.486,59.8232,59.4089,59.8136,60767.0
2023-05-04 13:30:00,62.08,62.1,61.67,61.73,65630.0,59.8136,59.8329,59.4186,59.4764,65630.0
2023-05-04 14:00:00,61.75,61.75,61.63,61.65,82306.0,59.4957,59.4957,59.38,59.3993,82306.0
2023-05-04 14:30:00,61.65,61.79,61.64,61.78,90670.0,59.3993,59.5342,59.3897,59.5246,90670.0
2023-05-04 15:00:00,61.79,61.91,61.64,61.76,105579.0,59.5342,59.6498,59.3897,59.5053,105579.0
2023-05-04 15:30:00,61.75,61.91,61.69,61.7,522874.0,59.4957,59.6498,59.4378,59.4475,522874.0
2023-05-05 09:30:00,62.22,62.37,61.33,61.98,211338.0,59.9485,60.093,59.091,59.7173,211338.0
2023-05-05 10:00:00,61.99,62.5,61.83,62.3,405698.0,59.7269,60.2183,59.5727,60.0256,405698.0
2023-05-05 10:30:00,62.33,62.33,61.73,61.83,127839.0,60.0545,60.0545,59.4764,59.5727,127839.0
2023-05-05 11:00:00,61.83,61.88,61.56,61.69,115206.0,59.5727,59.6209,59.3126,59.4378,115206.0
2023-05-05 11:30:00,61.69,61.96,61.65,61.89,91693.0,59.4378,59.698,59.3993,59.6305,91693.0
2023-05-05 12:00:00,61.87,62.03,61.73,61.73,111472.0,59.6113,59.7654,59.4764,59.4764,111472.0
2023-05-05 12:30:00,61.73,61.87,61.69,61.81,57353.0,59.4764,59.6113,59.4378,59.5535,57353.0
2023-05-05 13:00:00,61.81,61.9,61.71,61.83,76395.0,59.5535,59.6402,59.4571,59.5727,76395.0
2023-05-05 13:30:00,61.83,62.17,61.81,62.14,107590.0,59.5727,59.9003,59.5535,59.8714,107590.0
2023-05-05 14:00:00,62.15,62.21,62.02,62.13,70875.0,59.8811,59.9389,59.7558,59.8618,70875.0
2023-05-05 14:30:00,62.13,62.34,62.07,62.24,129737.0,59.8618,60.0641,59.804,59.9678,129737.0
2023-05-05 15:00:00,62.24,62.29,61.96,61.99,104307.0,59.9678,60.0159,59.698,59.7269,104307.0
2023-05-05 15:30:00,62.0,62.03,61.6,61.66,457307.0,59.7365,59.7654,59.3511,59.4089,457307.0
2023-05-08 09:30:00,61.72,62.28,61.44,61.71,254517.0,59.4667,60.0063,59.197,59.4571,254517.0
2023-05-08 10:00:00,61.7,61.97,61.57,61.81,136247.0,59.4475,59.7076,59.3222,59.5535,136247.0
2023-05-08 10:30:00,61.82,62.17,61.67,62.04,109745.0,59.5631,59.9003,59.4186,59.7751,109745.0
2023-05-08 11:00:00,62.06,62.07,61.93,61.96,77282.0,59.7943,59.804,59.6691,59.698,77282.0
2023-05-08 11:30:00,61.97,62.3,61.86,62.17,132818.0,59.7076,60.0256,59.6016,59.9003,132818.0
2023-05-08 12:00:00,62.17,62.37,62.15,62.32,109462.0,59.9003,60.093,59.8811,60.0448,109462.0
2023-05-08 12:30:00,62.31,62.36,62.02,62.06,82877.0,60.0352,60.0834,59.7558,59.7943,82877.0
2023-05-08 13:00:00,62.06,62.19,61.97,62.06,59005.0,59.7943,59.9196,59.7076,59.7943,59005.0
2023-05-08 13:30:00,62.08,62.35,62.07,62.22,54481.0,59.8136,60.0737,59.804,59.9485,54481.0
2023-05-08 14:00:00,62.23,62.24,61.98,61.99,77523.0,59.9581,59.9678,59.7173,59.7269,77523.0
2023-05-08 14:30:00,61.99,62.0,61.87,61.97,94501.0,59.7269,59.7365,59.6113,59.7076,94501.0
2023-05-08 15:00:00,61.98,62.2,61.94,62.14,112210.0,59.7173,59.9292,59.6787,59.8714,112210.0
2023-05-08 15:30:00,62.14,62.31,62.13,62.2,213633.0,59.8714,60.0352,59.8618,59.9292,213633.0
2023-05-09 09:30:00,61.43,61.59,60.63,61.59,264773.0,59.1873,59.3415,58.4165,59.3415,264773.0
2023-05-09 10:00:00,61.59,61.95,61.5,61.88,143514.0,59.3415,59.6884,59.2548,59.6209,143514.0
2023-05-09 10:30:00,61.89,62.02,61.81,61.81,93279.0,59.6305,59.7558,59.5535,59.5535,93279.0
2023-05-09 11:00:00,61.82,62.06,61.7,61.88,95878.0,59.5631,59.7943,59.4475,59.6209,95878.0
2023-05-09 11:30:00,61.88,62.18,61.86,62.06,69948.0,59.6209,59.91,59.6016,59.7943,69948.0
2023-05-09 12:00:00,62.06,62.13,61.95,62.08,68613.0,59.7943,59.8618,59.6884,59.8136,68613.0
2023-05-09 12:30:00,62.11,62.33,61.98,62.05,176952.0,59.8425,60.0545,59.7173,59.7847,176952.0
2023-05-09 13:00:00,62.05,62.09,61.94,61.98,72858.0,59.7847,59.8232,59.6787,59.7173,72858.0
2023-05-09 13:30:00,61.97,62.15,61.92,62.14,51350.0,59.7076,59.8811,59.6594,59.8714,51350.0
2023-05-09 14:00:00,62.16,62.33,62.16,62.24,67390.0,59.8907,60.0545,59.8907,59.9678,67390.0
2023-05-09 14:30:00,62.24,62.41,62.22,62.34,60172.0,59.9678,60.1316,59.9485,60.0641,60172.0
2023-05-09 15:00:00,62.35,62.49,62.23,62.38,85438.0,60.0737,60.2086,59.9581,60.1027,85438.0
2023-05-09 15:30:00,62.38,62.44,62.2,62.38,471774.0,60.1027,60.1605,59.9292,60.1027,471774.0
2023-05-10 09:30:00,62.57,62.95,62.12,62.57,686691.0,60.2857,60.6518,59.8521,60.2857,686691.0
2023-05-10 10:00:00,62.56,63.51,62.46,63.23,792371.0,60.2761,61.1914,60.1797,60.9216,792371.0
2023-05-10 10:30:00,63.24,63.29,62.14,62.32,312230.0,60.9313,60.9794,59.8714,60.0448,312230.0
2023-05-10 11:00:00,62.3,62.64,61.88,61.94,268984.0,60.0256,60.3532,59.6209,59.6787,268984.0
2023-05-10 11:30:00,61.98,62.04,61.45,61.6,225014.0,59.7173,59.7751,59.2066,59.3511,225014.0
2023-05-10 12:00:00,61.6,61.92,61.43,61.82,171872.0,59.3511,59.6594,59.1873,59.5631,171872.0
2023-05-10 12:30:00,61.8,61.89,61.61,61.89,159582.0,59.5438,59.6305,59.3608,59.6305,159582.0
2023-05-10 13:00:00,61.86,61.99,61.56,61.6,151753.0,59.6016,59.7269,59.3126,59.3511,151753.0
2023-05-10 13:30:00,61.6,61.72,61.56,61.66,120867.0,59.3511,59.4667,59.3126,59.4089,120867.0
2023-05-10 14:00:00,61.68,62.11,61.67,62.01,128990.0,59.4282,59.8425,59.4186,59.7462,128990.0
2023-05-10 14:30:00,62.01,62.38,61.88,62.36,157434.0,59.7462,60.1027,59.6209,60.0834,157434.0
2023-05-10 15:00:00,62.36,62.54,62.3,62.51,123312.0,60.0834,60.2568,60.0256,60.2279,123312.0
2023-05-10 15:30:00,62.5,62.76,62.46,62.5,556380.0,60.2183,60.4688,60.1797,60.2183,556380.0
2023-05-11 09:30:00,62.23,62.78,62.05,62.48,224259.0,59.9581,60.4881,59.7847,60.199,224259.0
2023-05-11 10:00:00,62.46,62.77,62.25,62.64,272487.0,60.1797,60.4784,59.9774,60.3532,272487.0
2023-05-11 10:30:00,62.64,62.75,61.81,61.85,249606.0,60.3532,60.4591,59.5535,59.592,249606.0
2023-05-11 11:00:00,61.84,61.96,61.37,61.44,179420.0,59.5824,59.698,59.1295,59.197,179420.0
2023-05-11 11:30:00,61.49,61.72,61.4,61.55,107103.0,59.2451,59.4667,59.1584,59.303,107103.0
2023-05-11 12:00:00,61.54,61.73,61.48,61.64,92586.0,59.2933,59.4764,59.2355,59.3897,92586.0
2023-05-11 12:30:00,61.64,61.81,61.62,61.72,65234.0,59.3897,59.5535,59.3704,59.4667,65234.0
2023-05-11 13:00:00,61.72,62.0,61.68,61.86,115413.0,59.4667,59.7365,59.4282,59.6016,115413.0
2023-05-11 13:30:00,61.86,61.93,61.62,61.73,158574.0,59.6016,59.6691,59.3704,59.4764,158574.0
2023-05-11 14:00:00,61.73,61.74,61.36,61.47,159327.0,59.4764,59.486,59.1199,59.2259,159327.0
2023-05-11 14:30:00,61.48,61.67,61.38,61.46,158210.0,59.2355,59.4186,59.1392,59.2162,158210.0
2023-05-11 15:00:00,61.45,61.52,61.19,61.26,203067.0,59.2066,59.2741,58.9561,59.0235,203067.0
2023-05-11 15:30:00,61.25,61.26,61.02,61.15,640554.0,59.0139,59.0235,58.7923,58.9176,640554.0
2023-05-12 09:30:00,60.82,61.38,59.58,61.23,403348.0,58.5996,59.1392,57.4049,58.9946,403348.0
2023-05-12 10:00:00,61.28,61.31,60.83,61.14,177003.0,59.0428,59.0717,58.6092,58.9079,177003.0
2023-05-12 10:30:00,61.16,61.42,61.06,61.14,105225.0,58.9272,59.1777,58.8308,58.9079,105225.0
2023-05-12 11:00:00,61.12,61.25,60.9,60.92,68634.0,58.8887,59.0139,58.6767,58.696,68634.0
2023-05-12 11:30:00,60.9,60.97,60.77,60.91,50980.0,58.6767,58.7441,58.5514,58.6863,50980.0
2023-05-12 12:00:00,60.91,60.93,60.67,60.71,61318.0,58.6863,58.7056,58.4551,58.4936,61318.0
2023-05-12 12:30:00,60.72,60.73,60.4,60.48,87216.0,58.5033,58.5129,58.1949,58.272,87216.0
2023-05-12 13:00:00,60.48,60.52,60.25,60.3,87636.0,58.272,58.3106,58.0504,58.0986,87636.0
2023-05-12 13:30:00,60.3,60.38,60.09,60.22,102435.0,58.0986,58.1757,57.8963,58.0215,102435.0
2023-05-12 14:00:00,60.21,60.33,60.14,60.26,118865.0,58.0119,58.1275,57.9444,58.06,118865.0
2023-05-12 14:30:00,60.26,60.42,60.22,60.41,76990.0,58.06,58.2142,58.0215,58.2046,76990.0
2023-05-12 15:00:00,60.42,60.43,60.16,60.24,106252.0,58.2142,58.2238,57.9637,58.0408,106252.0
2023-05-12 15:30:00,60.24,60.43,60.08,60.12,474929.0,58.0408,58.2238,57.8866,57.9252,474929.0
2023-05-15 09:30:00,60.62,60.62,59.96,60.0,225139.0,58.4069,58.4069,57.771,57.8095,225139.0
2023-05-15 10:00:00,60.0,60.08,59.63,59.68,182409.0,57.8095,57.8866,57.453,57.5012,182409.0
2023-05-15 10:30:00,59.69,60.37,59.61,60.14,166163.0,57.5109,58.166,57.4338,57.9444,166163.0
2023-05-15 11:00:00,60.13,60.3,60.04,60.27,86741.0,57.9348,58.0986,57.8481,58.0697,86741.0
2023-05-15 11:30:00,60.27,60.31,60.1,60.13,93178.0,58.0697,58.1082,57.9059,57.9348,93178.0
2023-05-15 12:00:00,60.13,60.18,59.93,60.0,127660.0,57.9348,57.983,57.7421,57.8095,127660.0
2023-05-15 12:30:00,60.02,60.02,59.93,59.95,72784.0,57.8288,57.8288,57.7421,57.7614,72784.0
2023-05-15 13:00:00,59.95,60.17,59.95,59.98,164306.0,57.7614,57.9733,57.7614,57.7903,164306.0
2023-05-15 13:30:00,59.97,59.98,59.81,59.93,83279.0,57.7806,57.7903,57.6265,57.7421,83279.0
2023-05-15 14:00:00,59.92,59.96,59.7,59.9,134814.0,57.7325,57.771,57.5205,57.7132,134814.0
2023-05-15 14:30:00,59.91,59.98,59.8,59.88,108111.0,57.7228,57.7903,57.6168,57.6939,108111.0
2023-05-15 15:00:00,59.88,60.14,59.83,60.03,98218.0,57.6939,57.9444,57.6457,57.8384,98218.0
2023-05-15 15:30:00,60.02,60.17,59.87,59.96,367706.0,57.8288,57.9733,57.6843,57.771,367706.0
2023-05-16 09:30:00,59.74,59.79,59.02,59.15,218190.0,57.559,57.6072,56.8653,56.9906,218190.0
2023-05-16 10:00:00,59.14,59.14,58.62,58.8,223158.0,56.9809,56.9809,56.4799,56.6534,223158.0
2023-05-16 10:30:00,58.79,58.85,58.43,58.69,190309.0,56.6437,56.7015,56.2969,56.5474,190309.0
2023-05-16 11:00:00,58.7,58.82,58.52,58.62,88733.0,56.557,56.6726,56.3836,56.4799,88733.0
2023-05-16 11:30:00,58.62,59.27,58.58,59.23,180822.0,56.4799,57.1062,56.4414,57.0677,180822.0
2023-05-16 12:00:00,59.2,59.2,58.78,58.84,101178.0,57.0387,57.0387,56.6341,56.6919,101178.0
2023-05-16 12:30:00,58.83,58.92,58.64,58.67,117595.0,56.6823,56.769,56.4992,56.5281,117595.0
2023-05-16 13:00:00,58.67,58.7,58.53,58.53,96773.0,56.5281,56.557,56.3932,56.3932,96773.0
2023-05-16 13:30:00,58.53,58.66,58.49,58.6,78439.0,56.3932,56.5185,56.3547,56.4607,78439.0
2023-05-16 14:00:00,58.6,58.61,58.4,58.5,90450.0,56.4607,56.4703,56.268,56.3643,90450.0
2023-05-16 14:30:00,58.5,58.53,58.39,58.41,149236.0,56.3643,56.3932,56.2583,56.2776,149236.0
2023-05-16 15:00:00,58.41,58.53,58.29,58.51,144914.0,56.2776,56.3932,56.162,56.3739,144914.0
2023-05-16 15:30:00,58.51,58.56,58.29,58.41,368514.0,56.3739,56.4221,56.162,56.2776,368514.0
2023-05-17 09:30:00,59.12,60.34,58.91,60.19,371277.0,56.9617,58.1371,56.7593,57.9926,371277.0
2023-05-17 10:00:00,60.16,60.3,59.77,60.16,274204.0,57.9637,58.0986,57.5879,57.9637,274204.0
2023-05-17 10:30:00,60.16,60.47,59.92,60.0,183399.0,57.9637,58.2624,57.7325,57.8095,183399.0
2023-05-17 11:00:00,60.01,60.14,59.81,60.01,111278.0,57.8192,57.9444,57.6265,57.8192,111278.0
2023-05-17 11:30:00,60.01,60.24,59.99,60.13,100081.0,57.8192,58.0408,57.7999,57.9348,100081.0
2023-05-17 12:00:00,60.17,60.24,60.05,60.18,71522.0,57.9733,58.0408,57.8577,57.983,71522.0
2023-05-17 12:30:00,60.17,60.28,60.06,60.28,103402.0,57.9733,58.0793,57.8674,58.0793,103402.0
2023-05-17 13:00:00,60.28,60.62,60.27,60.6,162301.0,58.0793,58.4069,58.0697,58.3876,162301.0
2023-05-17 13:30:00,60.61,60.66,60.38,60.42,152996.0,58.3973,58.4454,58.1757,58.2142,152996.0
2023-05-17 14:00:00,60.41,60.5,60.35,60.5,80491.0,58.2046,58.2913,58.1468,58.2913,80491.0
2023-05-17 14:30:00,60.48,60.5,60.2,60.23,59896.0,58.272,58.2913,58.0022,58.0311,59896.0
2023-05-17 15:00:00,60.23,60.23,59.97,59.99,119583.0,58.0311,58.0311,57.7806,57.7999,119583.0
2023-05-17 15:30:00,59.98,59.99,59.62,59.64,446937.0,57.7903,57.7999,57.4434,57.4627,446937.0
2023-05-18 09:30:00,59.72,60.5,59.59,59.88,169725.0,57.5398,58.2913,57.4145,57.6939,169725.0
2023-05-18 10:00:00,59.91,60.0,59.75,60.0,93444.0,57.7228,57.8095,57.5687,57.8095,93444.0
2023-05-18 10:30:00,60.01,60.36,60.01,60.36,125095.0,57.8192,58.1564,57.8192,58.1564,125095.0
2023-05-18 11:00:00,60.36,60.63,60.34,60.58,110197.0,58.1564,58.4165,58.1371,58.3684,110197.0
2023-05-18 11:30:00,60.58,60.88,60.57,60.72,148327.0,58.3684,58.6574,58.3587,58.5033,148327.0
2023-05-18 12:00:00,60.71,60.74,60.09,60.15,97939.0,58.4936,58.5225,57.8963,57.9541,97939.0
2023-05-18 12:30:00,60.16,60.32,60.06,60.28,83905.0,57.9637,58.1179,57.8674,58.0793,83905.0
2023-05-18 13:00:00,60.28,60.39,59.96,60.0,129402.0,58.0793,58.1853,57.771,57.8095,129402.0
2023-05-18 13:30:00,59.98,60.18,59.98,60.07,102362.0,57.7903,57.983,57.7903,57.877,102362.0
2023-05-18 14:00:00,60.07,60.24,60.03,60.06,80401.0,57.877,58.0408,57.8384,57.8674,80401.0
2023-05-18 14:30:00,60.06,60.33,60.05,60.29,84065.0,57.8674,58.1275,57.8577,58.089,84065.0
2023-05-18 15:00:00,60.3,60.44,60.28,60.39,100072.0,58.0986,58.2335,58.0793,58.1853,100072.0
2023-05-18 15:30:00,60.39,60.68,60.37,60.65,362086.0,58.1853,58.4647,58.166,58.4358,362086.0
2023-05-19 09:30:00,60.47,60.55,60.17,60.44,121542.0,58.2624,58.3395,57.9733,58.2335,121542.0
2023-05-19 10:00:00,60.4,60.62,60.34,60.61,49514.0,58.1949,58.4069,58.1371,58.3973,49514.0
2023-05-19 10:30:00,60.62,60.71,60.47,60.55,54375.0,58.4069,58.4936,58.2624,58.3395,54375.0
2023-05-19 11:00:00,60.57,60.67,60.47,60.47,46557.0,58.3587,58.4551,58.2624,58.2624,46557.0
2023-05-19 11:30:00,60.47,60.47,60.14,60.23,63105.0,58.2624,58.2624,57.9444,58.0311,63105.0
2023-05-19 12:00:00,60.19,60.28,60.09,60.28,36998.0,57.9926,58.0793,57.8963,58.0793,36998.0
2023-05-19 12:30:00,60.25,60.4,60.17,60.36,28534.0,58.0504,58.1949,57.9733,58.1564,28534.0
2023-05-19 13:00:00,60.37,60.38,60.29,60.34,26884.0,58.166,58.1757,58.089,58.1371,26884.0
2023-05-19 13:30:00,60.34,60.43,60.27,60.41,38497.0,58.1371,58.2238,58.0697,58.2046,38497.0
2023-05-19 14:00:00,60.42,60.46,60.19,60.19,72933.0,58.2142,58.2527,57.9926,57.9926,72933.0
2023-05-19 14:30:00,60.19,60.28,60.13,60.25,42328.0,57.9926,58.0793,57.9348,58.0504,42328.0
2023-05-19 15:00:00,60.24,60.37,60.18,60.36,42915.0,58.0408,58.166,57.983,58.1564,42915.0
2023-05-19 15:30:00,60.37,60.55,60.29,60.48,214977.0,58.166,58.3395,58.089,58.272,214977.0
2023-05-22 09:30:00,60.65,61.15,60.55,60.59,171057.0,58.4358,58.9176,58.3395,58.378,171057.0
2023-05-22 10:00:00,60.57,60.75,60.41,60.51,70266.0,58.3587,58.5322,58.2046,58.3009,70266.0
2023-05-22 10:30:00,60.5,60.5,60.13,60.37,115915.0,58.2913,58.2913,57.9348,58.166,115915.0
2023-05-22 11:00:00,60.37,60.38,59.87,60.0,146794.0,58.166,58.1757,57.6843,57.8095,146794.0
2023-05-22 11:30:00,60.0,60.1,59.89,60.0,90781.0,57.8095,57.9059,57.7036,57.8095,90781.0
2023-05-22 12:00:00,59.99,60.17,59.94,59.99,81334.0,57.7999,57.9733,57.7517,57.7999,81334.0
2023-05-22 12:30:00,59.98,60.02,59.86,60.01,107595.0,57.7903,57.8288,57.6747,57.8192,107595.0
2023-05-22 13:00:00,60.03,60.23,59.82,59.83,122374.0,57.8384,58.0311,57.6361,57.6457,122374.0
2023-05-22 13:30:00,59.82,60.09,59.82,60.09,91847.0,57.6361,57.8963,57.6361,57.8963,91847.0
2023-05-22 14:00:00,60.1,60.16,60.04,60.07,106021.0,57.9059,57.9637,57.8481,57.877,106021.0
2023-05-22 14:30:00,60.07,60.09,59.97,60.05,46439.0,57.877,57.8963,57.7806,57.8577,46439.0
2023-05-22 15:00:00,60.07,60.12,59.64,59.67,100385.0,57.877,57.9252,57.4627,57.4916,100385.0
2023-05-22 15:30:00,59.67,59.72,59.4,59.49,340825.0,57.4916,57.5398,57.2314,57.3182,340825.0
2023-05-23 09:30:00,58.66,58.66,57.96,58.2,485038.0,56.5185,56.5185,55.844,56.0753,485038.0
2023-05-23 10:00:00,58.26,58.35,57.69,58.02,427891.0,56.1331,56.2198,55.5839,55.9018,427891.0
2023-05-23 10:30:00,58.02,58.5,58.0,58.06,300523.0,55.9018,56.3643,55.8826,55.9404,300523.0
2023-05-23 11:00:00,58.04,58.05,57.48,57.49,308925.0,55.9211,55.9307,55.3815,55.3912,308925.0
2023-05-23 11:30:00,57.49,57.5,56.8,56.94,508849.0,55.3912,55.4008,54.7264,54.8613,508849.0
2023-05-23 12:00:00,56.91,57.03,56.7,56.72,292329.0,54.8324,54.948,54.63,54.6493,292329.0
2023-05-23 12:30:00,56.73,56.81,56.24,56.5,394767.0,54.6589,54.736,54.1868,54.4373,394767.0
2023-05-23 13:00:00,56.49,56.75,56.36,56.46,297201.0,54.4277,54.6782,54.3024,54.3988,297201.0
2023-05-23 13:30:00,56.45,56.45,56.0,56.12,266541.0,54.3891,54.3891,53.9556,54.0712,266541.0
2023-05-23 14:00:00,56.12,56.2,55.89,55.99,250138.0,54.0712,54.1483,53.8496,53.9459,250138.0
2023-05-23 14:30:00,55.98,56.02,55.7,55.98,368426.0,53.9363,53.9748,53.6665,53.9363,368426.0
2023-05-23 15:00:00,55.99,56.02,55.41,55.58,526761.0,53.9459,53.9748,53.3871,53.5509,526761.0
2023-05-23 15:30:00,55.58,55.8,55.42,55.71,916296.0,53.5509,53.7629,53.3967,53.6762,916296.0
2023-05-24 09:30:00,54.87,56.27,54.78,55.28,599390.0,52.8668,54.2157,52.7801,53.2619,599390.0
2023-05-24 10:00:00,55.28,55.65,55.07,55.25,296003.0,53.2619,53.6183,53.0595,53.233,296003.0
2023-05-24 10:30:00,55.25,55.39,55.06,55.32,228910.0,53.233,53.3678,53.0499,53.3004,228910.0
2023-05-24 11:00:00,55.3,55.93,55.12,55.87,181685.0,53.2811,53.8881,53.1077,53.8303,181685.0
2023-05-24 11:30:00,55.88,55.9,55.5,55.73,140894.0,53.84,53.8592,53.4738,53.6954,140894.0
2023-05-24 12:00:00,55.72,55.74,55.25,55.31,108271.0,53.6858,53.7051,53.233,53.2908,108271.0
2023-05-24 12:30:00,55.31,55.91,55.3,55.8,83723.0,53.2908,53.8689,53.2811,53.7629,83723.0
2023-05-24 13:00:00,55.81,55.81,55.62,55.67,69402.0,53.7725,53.7725,53.5894,53.6376,69402.0
2023-05-24 13:30:00,55.69,55.94,55.64,55.72,94680.0,53.6569,53.8978,53.6087,53.6858,94680.0
2023-05-24 14:00:00,55.71,55.77,55.61,55.69,83528.0,53.6762,53.734,53.5798,53.6569,83528.0
2023-05-24 14:30:00,55.68,55.88,55.63,55.87,82161.0,53.6473,53.84,53.5991,53.8303,82161.0
2023-05-24 15:00:00,55.85,56.06,55.8,55.98,126367.0,53.811,54.0134,53.7629,53.9363,126367.0
2023-05-24 15:30:00,55.98,56.11,55.82,55.94,344648.0,53.9363,54.0616,53.7821,53.8978,344648.0
2023-05-25 09:30:00,56.1,56.76,55.87,56.63,372615.0,54.0519,54.6878,53.8303,54.5626,372615.0
2023-05-25 10:00:00,56.64,56.78,56.11,56.23,167279.0,54.5722,54.7071,54.0616,54.1772,167279.0
2023-05-25 10:30:00,56.26,56.27,55.84,56.01,115399.0,54.2061,54.2157,53.8014,53.9652,115399.0
2023-05-25 11:00:00,56.04,56.09,55.87,55.9,57627.0,53.9941,54.0423,53.8303,53.8592,57627.0
2023-05-25 11:30:00,55.89,55.89,55.63,55.73,69116.0,53.8496,53.8496,53.5991,53.6954,69116.0
2023-05-25 12:00:00,55.73,55.92,55.67,55.87,55119.0,53.6954,53.8785,53.6376,53.8303,55119.0
2023-05-25 12:30:00,55.88,56.01,55.78,55.84,106820.0,53.84,53.9652,53.7436,53.8014,106820.0
2023-05-25 13:00:00,55.85,56.08,55.68,56.08,91446.0,53.811,54.0327,53.6473,54.0327,91446.0
2023-05-25 13:30:00,56.09,56.23,55.98,56.08,77241.0,54.0423,54.1772,53.9363,54.0327,77241.0
2023-05-25 14:00:00,56.08,56.21,55.99,56.0,83171.0,54.0327,54.1579,53.9459,53.9556,83171.0
2023-05-25 14:30:00,55.99,56.02,55.89,55.94,112832.0,53.9459,53.9748,53.8496,53.8978,112832.0
2023-05-25 15:00:00,55.93,56.14,55.88,56.11,118798.0,53.8881,54.0905,53.84,54.0616,118798.0
2023-05-25 15:30:00,56.1,56.12,55.78,55.81,475126.0,54.0519,54.0712,53.7436,53.7725,475126.0
2023-05-26 09:30:00,55.88,55.95,55.52,55.87,110122.0,53.84,53.9074,53.4931,53.8303,110122.0
2023-05-26 10:00:00,55.86,56.17,55.81,56.15,182793.0,53.8207,54.1194,53.7725,54.1001,182793.0
2023-05-26 10:30:00,56.16,56.69,56.11,56.62,202585.0,54.1097,54.6204,54.0616,54.5529,202585.0
2023-05-26 11:00:00,56.61,56.64,56.37,56.51,143954.0,54.5433,54.5722,54.3121,54.447,143954.0
2023-05-26 11:30:00,56.52,56.74,56.41,56.59,155453.0,54.4566,54.6686,54.3506,54.524,155453.0
2023-05-26 12:00:00,56.59,56.59,56.16,56.17,169093.0,54.524,54.524,54.1097,54.1194,169093.0
2023-05-26 12:30:00,56.17,56.22,56.02,56.13,64543.0,54.1194,54.1675,53.9748,54.0808,64543.0
2023-05-26 13:00:00,56.15,56.33,56.13,56.24,156767.0,54.1001,54.2735,54.0808,54.1868,156767.0
2023-05-26 13:30:00,56.25,56.25,56.04,56.12,44927.0,54.1964,54.1964,53.9941,54.0712,44927.0
2023-05-26 14:00:00,56.11,56.17,56.05,56.08,43659.0,54.0616,54.1194,54.0037,54.0327,43659.0
2023-05-26 14:30:00,56.1,56.24,56.07,56.12,62988.0,54.0519,54.1868,54.023,54.0712,62988.0
2023-05-26 15:00:00,56.14,56.39,56.12,56.37,98963.0,54.0905,54.3313,54.0712,54.3121,98963.0
2023-05-26 15:30:00,56.36,56.47,56.27,56.35,334697.0,54.3024,54.4084,54.2157,54.2928,334697.0
2023-05-30 09:30:00,56.02,56.45,55.59,55.59,257803.0,53.9748,54.3891,53.5605,53.5605,257803.0
2023-05-30 10:00:00,55.58,55.76,55.3,55.38,136519.0,53.5509,53.7243,53.2811,53.3582,136519.0
2023-05-30 10:30:00,55.37,55.64,55.27,55.35,669282.0,53.3486,53.6087,53.2522,53.3293,669282.0
2023-05-30 11:00:00,55.36,55.4,54.98,55.19,229835.0,53.3389,53.3775,52.9728,53.1751,229835.0
2023-05-30 11:30:00,55.18,55.27,55.0,55.06,360516.0,53.1655,53.2522,52.9921,53.0499,360516.0
2023-05-30 12:00:00,55.07,55.21,54.87,54.99,475967.0,53.0595,53.1944,52.8668,52.9824,475967.0
2023-05-30 12:30:00,54.98,55.01,54.86,54.92,74583.0,52.9728,53.0017,52.8572,52.915,74583.0
2023-05-30 13:00:00,54.91,55.04,54.78,54.86,81296.0,52.9054,53.0306,52.7801,52.8572,81296.0
2023-05-30 13:30:00,54.85,55.12,54.81,55.05,95009.0,52.8476,53.1077,52.809,53.0403,95009.0
2023-05-30 14:00:00,55.03,55.06,54.74,54.77,67689.0,53.021,53.0499,52.7416,52.7705,67689.0
2023-05-30 14:30:00,54.77,54.98,54.75,54.83,95021.0,52.7705,52.9728,52.7512,52.8283,95021.0
2023-05-30 15:00:00,54.84,55.11,54.83,55.08,102832.0,52.8379,53.0981,52.8283,53.0692,102832.0
2023-05-30 15:30:00,55.08,55.17,54.92,55.03,586357.0,53.0692,53.1559,52.915,53.021,586357.0
2023-05-31 09:30:00,54.97,55.03,54.07,54.57,307729.0,52.9632,53.021,52.096,52.5778,307729.0
2023-05-31 10:00:00,54.56,54.57,54.15,54.31,177218.0,52.5681,52.5778,52.1731,52.3273,177218.0
2023-05-31 10:30:00,54.33,54.4,54.06,54.09,128418.0,52.3465,52.414,52.0864,52.1153,128418.0
2023-05-31 11:00:00,54.08,54.19,53.99,54.09,130152.0,52.1057,52.2117,52.019,52.1153,130152.0
2023-05-31 11:30:00,54.1,54.25,54.07,54.12,152677.0,52.1249,52.2695,52.096,52.1442,152677.0
2023-05-31 12:00:00,54.14,54.41,54.14,54.18,87052.0,52.1635,52.4236,52.1635,52.202,87052.0
2023-05-31 12:30:00,54.18,54.44,54.18,54.39,122531.0,52.202,52.4525,52.202,52.4043,122531.0
2023-05-31 13:00:00,54.4,54.45,54.31,54.38,109917.0,52.414,52.4622,52.3273,52.3947,109917.0
2023-05-31 13:30:00,54.39,54.97,54.38,54.7,381161.0,52.4043,52.9632,52.3947,52.703,381161.0
2023-05-31 14:00:00,54.69,55.12,54.61,54.87,404295.0,52.6934,53.1077,52.6163,52.8668,404295.0
2023-05-31 14:30:00,54.87,55.12,54.74,54.89,361330.0,52.8668,53.1077,52.7416,52.8861,361330.0
2023-05-31 15:00:00,54.89,54.91,54.75,54.8,283173.0,52.8861,52.9054,52.7512,52.7994,283173.0
2023-05-31 15:30:00,54.8,55.23,54.77,55.16,1019228.0,52.7994,53.2137,52.7705,53.1462,1019228.0
2023-06-01 09:30:00,54.72,54.72,53.45,54.5,446045.0,52.7223,52.7223,51.4987,52.5103,446045.0
2023-06-01 10:00:00,54.5,55.54,54.49,55.12,425964.0,52.5103,53.5124,52.5007,53.1077,425964.0
2023-06-01 10:30:00,55.13,55.27,54.99,55.19,142184.0,53.1173,53.2522,52.9824,53.1751,142184.0
2023-06-01 11:00:00,55.19,55.32,54.86,55.0,546972.0,53.1751,53.3004,52.8572,52.9921,546972.0
2023-06-01 11:30:00,55.0,55.8,54.89,55.69,236199.0,52.9921,53.7629,52.8861,53.6569,236199.0
2023-06-01 12:00:00,55.68,56.1,55.51,55.91,274571.0,53.6473,54.0519,53.4835,53.8689,274571.0
2023-06-01 12:30:00,55.89,56.1,55.83,56.06,164065.0,53.8496,54.0519,53.7918,54.0134,164065.0
2023-06-01 13:00:00,56.07,56.07,55.59,55.75,97770.0,54.023,54.023,53.5605,53.7147,97770.0
2023-06-01 13:30:00,55.76,55.91,55.71,55.8,164623.0,53.7243,53.8689,53.6762,53.7629,164623.0
2023-06-01 14:00:00,55.8,55.95,55.74,55.89,103919.0,53.7629,53.9074,53.7051,53.8496,103919.0
2023-06-01 14:30:00,55.89,55.94,55.82,55.88,156334.0,53.8496,53.8978,53.7821,53.84,156334.0
2023-06-01 15:00:00,55.88,56.01,55.65,55.7,260221.0,53.84,53.9652,53.6183,53.6665,260221.0
2023-06-01 15:30:00,55.7,55.72,55.44,55.46,557629.0,53.6665,53.6858,53.416,53.4353,557629.0
2023-06-02 09:30:00,57.25,57.9,56.49,57.38,618612.0,55.1599,55.7862,54.4277,55.2852,618612.0
2023-06-02 10:00:00,57.38,57.9,57.27,57.85,472431.0,55.2852,55.7862,55.1792,55.738,472431.0
2023-06-02 10:30:00,57.84,58.46,57.63,58.44,433725.0,55.7284,56.3258,55.5261,56.3065,433725.0
2023-06-02 11:00:00,58.44,58.6,58.24,58.25,269950.0,56.3065,56.4607,56.1138,56.1234,269950.0
2023-06-02 11:30:00,58.26,58.53,58.16,58.52,236770.0,56.1331,56.3932,56.0367,56.3836,236770.0
2023-06-02 12:00:00,58.52,58.78,58.5,58.69,209115.0,56.3836,56.6341,56.3643,56.5474,209115.0
2023-06-02 12:30:00,58.7,59.01,58.7,59.0,232986.0,56.557,56.8557,56.557,56.846,232986.0
2023-06-02 13:00:00,59.01,59.64,58.98,59.63,279700.0,56.8557,57.4627,56.8268,57.453,279700.0
2023-06-02 13:30:00,59.64,59.7,59.23,59.43,349470.0,57.4627,57.5205,57.0677,57.2604,349470.0
2023-06-02 14:00:00,59.43,59.46,59.27,59.45,263124.0,57.2604,57.2893,57.1062,57.2796,263124.0
2023-06-02 14:30:00,59.45,59.55,59.16,59.23,220407.0,57.2796,57.376,57.0002,57.0677,220407.0
2023-06-02 15:00:00,59.24,59.28,58.86,58.95,275811.0,57.0773,57.1158,56.7112,56.7979,275811.0
2023-06-02 15:30:00,58.95,59.25,58.91,58.92,786575.0,56.7979,57.0869,56.7593,56.769,786575.0
2023-06-05 09:30:00,58.71,59.04,57.97,58.04,148121.0,56.5666,56.8846,55.8537,55.9211,148121.0
2023-06-05 10:00:00,58.02,58.33,57.48,57.97,165488.0,55.9018,56.2005,55.3815,55.8537,165488.0
2023-06-05 10:30:00,58.0,58.28,57.83,58.1,115486.0,55.8826,56.1523,55.7188,55.9789,115486.0
2023-06-05 11:00:00,58.11,58.21,58.02,58.09,69161.0,55.9885,56.0849,55.9018,55.9693,69161.0
2023-06-05 11:30:00,58.06,58.48,58.03,58.45,142595.0,55.9404,56.345,55.9115,56.3161,142595.0
2023-06-05 12:00:00,58.45,58.52,58.29,58.3,125860.0,56.3161,56.3836,56.162,56.1716,125860.0
2023-06-05 12:30:00,58.32,58.55,58.28,58.55,63778.0,56.1909,56.4125,56.1523,56.4125,63778.0
2023-06-05 13:00:00,58.56,58.58,58.39,58.46,88698.0,56.4221,56.4414,56.2583,56.3258,88698.0
2023-06-05 13:30:00,58.42,58.42,58.08,58.09,73913.0,56.2872,56.2872,55.9596,55.9693,73913.0
2023-06-05 14:00:00,58.09,58.11,57.79,57.86,79254.0,55.9693,55.9885,55.6802,55.7477,79254.0
2023-06-05 14:30:00,57.85,57.86,57.66,57.83,82703.0,55.738,55.7477,55.555,55.7188,82703.0
2023-06-05 15:00:00,57.83,57.94,57.57,57.85,137689.0,55.7188,55.8247,55.4683,55.738,137689.0
2023-06-05 15:30:00,57.85,57.88,57.69,57.74,394169.0,55.738,55.7669,55.5839,55.632,394169.0
2023-06-06 09:30:00,57.43,58.66,57.3,58.47,196571.0,55.3334,56.5185,55.2081,56.3354,196571.0
2023-06-06 10:00:00,58.47,58.62,58.28,58.31,159458.0,56.3354,56.4799,56.1523,56.1812,159458.0
2023-06-06 10:30:00,58.32,58.76,58.25,58.76,82159.0,56.1909,56.6148,56.1234,56.6148,82159.0
2023-06-06 11:00:00,58.75,59.0,58.7,58.85,172117.0,56.6052,56.846,56.557,56.7015,172117.0
2023-06-06 11:30:00,58.86,59.01,58.77,58.98,84613.0,56.7112,56.8557,56.6244,56.8268,84613.0
2023-06-06 12:00:00,58.99,59.3,58.99,59.27,148897.0,56.8364,57.1351,56.8364,57.1062,148897.0
2023-06-06 12:30:00,59.26,59.28,58.83,58.85,97262.0,57.0966,57.1158,56.6823,56.7015,97262.0
2023-06-06 13:00:00,58.87,59.08,58.74,59.03,79101.0,56.7208,56.9231,56.5955,56.875,79101.0
2023-06-06 13:30:00,59.03,59.09,58.82,58.93,98080.0,56.875,56.9328,56.6726,56.7786,98080.0
2023-06-06 14:00:00,58.92,59.02,58.75,58.97,65217.0,56.769,56.8653,56.6052,56.8171,65217.0
2023-06-06 14:30:00,58.95,59.02,58.81,58.98,77606.0,56.7979,56.8653,56.663,56.8268,77606.0
2023-06-06 15:00:00,59.0,59.13,58.86,58.88,135854.0,56.846,56.9713,56.7112,56.7304,135854.0
2023-06-06 15:30:00,58.88,58.95,58.74,58.86,413326.0,56.7304,56.7979,56.5955,56.7112,413326.0
2023-06-07 09:30:00,58.89,59.56,58.73,59.56,184660.0,56.7401,57.3856,56.5859,57.3856,184660.0
2023-06-07 10:00:00,59.6,59.81,59.01,59.02,224642.0,57.4241,57.6265,56.8557,56.8653,224642.0
2023-06-07 10:30:00,59.01,59.18,58.37,58.6,180800.0,56.8557,57.0195,56.239,56.4607,180800.0
2023-06-07 11:00:00,58.6,58.72,58.49,58.6,109734.0,56.4607,56.5763,56.3547,56.4607,109734.0
2023-06-07 11:30:00,58.59,58.73,58.32,58.34,96961.0,56.451,56.5859,56.1909,56.2101,96961.0
2023-06-07 12:00:00,58.33,58.36,58.08,58.14,75734.0,56.2005,56.2294,55.9596,56.0174,75734.0
2023-06-07 12:30:00,58.15,58.5,58.04,58.11,96703.0,56.0271,56.3643,55.9211,55.9885,96703.0
2023-06-07 13:00:00,58.09,58.23,57.92,58.06,106548.0,55.9693,56.1042,55.8055,55.9404,106548.0
2023-06-07 13:30:00,58.07,58.11,57.91,58.07,90144.0,55.95,55.9885,55.7958,55.95,90144.0
2023-06-07 14:00:00,58.08,58.26,58.06,58.15,89220.0,55.9596,56.1331,55.9404,56.0271,89220.0
2023-06-07 14:30:00,58.15,58.35,58.1,58.33,75467.0,56.0271,56.2198,55.9789,56.2005,75467.0
2023-06-07 15:00:00,58.34,58.48,58.33,58.46,102066.0,56.2101,56.345,56.2005,56.3258,102066.0
2023-06-07 15:30:00,58.46,58.53,58.29,58.48,433195.0,56.3258,56.3932,56.162,56.345,433195.0
2023-06-08 09:30:00,56.92,57.71,56.79,57.44,420133.0,54.842,55.6031,54.7167,55.343,420133.0
2023-06-08 10:00:00,57.43,57.44,57.03,57.29,147740.0,55.3334,55.343,54.948,55.1985,147740.0
2023-06-08 10:30:00,57.28,57.4,57.09,57.17,153844.0,55.1888,55.3045,55.0058,55.0829,153844.0
2023-06-08 11:00:00,57.18,57.3,57.07,57.27,106818.0,55.0925,55.2081,54.9865,55.1792,106818.0
2023-06-08 11:30:00,57.27,57.36,57.08,57.11,91903.0,55.1792,55.2659,54.9961,55.025,91903.0
2023-06-08 12:00:00,57.11,57.54,57.01,57.53,111263.0,55.025,55.4394,54.9287,55.4297,111263.0
2023-06-08 12:30:00,57.53,57.72,57.51,57.72,75426.0,55.4297,55.6128,55.4104,55.6128,75426.0
2023-06-08 13:00:00,57.72,57.79,57.51,57.58,78622.0,55.6128,55.6802,55.4104,55.4779,78622.0
2023-06-08 13:30:00,57.57,57.72,57.46,57.72,44810.0,55.4683,55.6128,55.3623,55.6128,44810.0
2023-06-08 14:00:00,57.72,57.87,57.71,57.87,52138.0,55.6128,55.7573,55.6031,55.7573,52138.0
2023-06-08 14:30:00,57.88,58.0,57.85,58.0,65157.0,55.7669,55.8826,55.738,55.8826,65157.0
2023-06-08 15:00:00,58.0,58.02,57.75,57.83,92895.0,55.8826,55.9018,55.6417,55.7188,92895.0
2023-06-08 15:30:00,57.8,57.98,57.71,57.81,544600.0,55.6899,55.8633,55.6031,55.6995,544600.0
2023-06-09 09:30:00,58.11,58.35,57.79,58.26,148503.0,55.9885,56.2198,55.6802,56.1331,148503.0
2023-06-09 10:00:00,58.26,58.4,58.0,58.31,124980.0,56.1331,56.268,55.8826,56.1812,124980.0
2023-06-09 10:30:00,58.31,58.52,58.27,58.5,188698.0,56.1812,56.3836,56.1427,56.3643,188698.0
2023-06-09 11:00:00,58.5,58.53,58.27,58.35,103477.0,56.3643,56.3932,56.1427,56.2198,103477.0
2023-06-09 11:30:00,58.33,58.34,57.92,57.96,94557.0,56.2005,56.2101,55.8055,55.844,94557.0
2023-06-09 12:00:00,57.96,58.04,57.88,57.99,46587.0,55.844,55.9211,55.7669,55.8729,46587.0
2023-06-09 12:30:00,57.99,58.02,57.84,57.95,81561.0,55.8729,55.9018,55.7284,55.8344,81561.0
2023-06-09 13:00:00,57.94,58.32,57.93,58.32,52397.0,55.8247,56.1909,55.8151,56.1909,52397.0
2023-06-09 13:30:00,58.32,58.43,58.26,58.28,81006.0,56.1909,56.2969,56.1331,56.1523,81006.0
2023-06-09 14:00:00,58.3,58.36,58.23,58.27,33821.0,56.1716,56.2294,56.1042,56.1427,33821.0
2023-06-09 14:30:00,58.27,58.33,58.19,58.27,31060.0,56.1427,56.2005,56.0656,56.1427,31060.0
2023-06-09 15:00:00,58.28,58.33,58.15,58.22,52927.0,56.1523,56.2005,56.0271,56.0945,52927.0
2023-06-09 15:30:00,58.22,58.57,58.21,58.48,336622.0,56.0945,56.4317,56.0849,56.345,336622.0
2023-06-12 09:30:00,58.71,58.87,58.57,58.85,99087.0,56.5666,56.7208,56.4317,56.7015,99087.0
2023-06-12 10:00:00,58.84,58.84,58.31,58.52,126532.0,56.6919,56.6919,56.1812,56.3836,126532.0
2023-06-12 10:30:00,58.52,58.74,58.49,58.52,89468.0,56.3836,56.5955,56.3547,56.3836,89468.0
2023-06-12 11:00:00,58.54,58.56,58.21,58.35,100668.0,56.4028,56.4221,56.0849,56.2198,100668.0
2023-06-12 11:30:00,58.34,58.79,58.31,58.77,78428.0,56.2101,56.6437,56.1812,56.6244,78428.0
2023-06-12 12:00:00,58.77,58.94,58.74,58.87,77454.0,56.6244,56.7882,56.5955,56.7208,77454.0
2023-06-12 12:30:00,58.87,58.97,58.83,58.86,72579.0,56.7208,56.8171,56.6823,56.7112,72579.0
2023-06-12 13:00:00,58.87,58.91,58.77,58.82,39106.0,56.7208,56.7593,56.6244,56.6726,39106.0
2023-06-12 13:30:00,58.83,58.93,58.74,58.79,71569.0,56.6823,56.7786,56.5955,56.6437,71569.0
2023-06-12 14:00:00,58.8,58.9,58.74,58.84,48049.0,56.6534,56.7497,56.5955,56.6919,48049.0
2023-06-12 14:30:00,58.84,58.86,58.7,58.79,58807.0,56.6919,56.7112,56.557,56.6437,58807.0
2023-06-12 15:00:00,58.79,59.06,58.79,59.03,98849.0,56.6437,56.9039,56.6437,56.875,98849.0
2023-06-12 15:30:00,59.02,59.08,58.87,58.95,465956.0,56.8653,56.9231,56.7208,56.7979,465956.0
2023-06-13 09:30:00,59.69,60.48,59.55,59.99,282946.0,57.5109,58.272,57.376,57.7999,282946.0
2023-06-13 10:00:00,59.99,60.09,59.58,59.66,114665.0,57.7999,57.8963,57.4049,57.482,114665.0
2023-06-13 10:30:00,59.66,60.13,59.53,59.92,131369.0,57.482,57.9348,57.3567,57.7325,131369.0
2023-06-13 11:00:00,59.94,59.98,59.79,59.89,157575.0,57.7517,57.7903,57.6072,57.7036,157575.0
2023-06-13 11:30:00,59.88,59.93,59.79,59.81,75835.0,57.6939,57.7421,57.6072,57.6265,75835.0
2023-06-13 12:00:00,59.8,59.81,59.61,59.64,55036.0,57.6168,57.6265,57.4338,57.4627,55036.0
2023-06-13 12:30:00,59.63,59.71,59.58,59.63,43219.0,57.453,57.5301,57.4049,57.453,43219.0
2023-06-13 13:00:00,59.63,59.7,59.53,59.58,49426.0,57.453,57.5205,57.3567,57.4049,49426.0
2023-06-13 13:30:00,59.56,59.58,59.34,59.42,50340.0,57.3856,57.4049,57.1736,57.2507,50340.0
2023-06-13 14:00:00,59.41,59.44,59.14,59.18,43153.0,57.2411,57.27,56.9809,57.0195,43153.0
2023-06-13 14:30:00,59.17,59.35,59.13,59.32,50984.0,57.0098,57.1833,56.9713,57.1544,50984.0
2023-06-13 15:00:00,59.34,59.58,59.3,59.45,101250.0,57.1736,57.4049,57.1351,57.2796,101250.0
2023-06-13 15:30:00,59.44,59.47,59.24,59.38,436417.0,57.27,57.2989,57.0773,57.2122,436417.0
2023-06-14 09:30:00,59.69,59.95,59.42,59.73,85406.0,57.5109,57.7614,57.2507,57.5494,85406.0
2023-06-14 10:00:00,59.73,59.84,59.61,59.79,138690.0,57.5494,57.6554,57.4338,57.6072,138690.0
2023-06-14 10:30:00,59.79,60.02,59.75,59.91,125617.0,57.6072,57.8288,57.5687,57.7228,125617.0
2023-06-14 11:00:00,59.92,60.19,59.92,60.01,139446.0,57.7325,57.9926,57.7325,57.8192,139446.0
2023-06-14 11:30:00,60.02,60.08,59.91,60.08,81451.0,57.8288,57.8866,57.7228,57.8866,81451.0
2023-06-14 12:00:00,60.08,60.26,59.97,60.17,76364.0,57.8866,58.06,57.7806,57.9733,76364.0
2023-06-14 12:30:00,60.17,60.29,60.15,60.23,64029.0,57.9733,58.089,57.9541,58.0311,64029.0
2023-06-14 13:00:00,60.23,60.23,59.88,59.93,94807.0,58.0311,58.0311,57.6939,57.7421,94807.0
2023-06-14 13:30:00,59.93,59.97,59.83,59.88,61393.0,57.7421,57.7806,57.6457,57.6939,61393.0
2023-06-14 14:00:00,59.86,59.86,59.39,59.65,222188.0,57.6747,57.6747,57.2218,57.4723,222188.0
2023-06-14 14:30:00,59.65,60.11,59.6,59.93,296002.0,57.4723,57.9155,57.4241,57.7421,296002.0
2023-06-14 15:00:00,59.95,60.14,59.85,59.93,128635.0,57.7614,57.9444,57.665,57.7421,128635.0
2023-06-14 15:30:00,59.93,59.99,59.56,59.83,294150.0,57.7421,57.7999,57.3856,57.6457,294150.0
2023-06-15 09:30:00,59.64,59.82,58.61,58.75,219213.0,57.4627,57.6361,56.4703,56.6052,219213.0
2023-06-15 10:00:00,58.76,59.28,58.5,59.0,492890.0,56.6148,57.1158,56.3643,56.846,492890.0
2023-06-15 10:30:00,59.0,59.05,58.46,58.63,191910.0,56.846,56.8942,56.3258,56.4896,191910.0
2023-06-15 11:00:00,58.62,59.16,58.57,58.88,370400.0,56.4799,57.0002,56.4317,56.7304,370400.0
2023-06-15 11:30:00,58.9,58.9,58.66,58.69,104347.0,56.7497,56.7497,56.5185,56.5474,104347.0
2023-06-15 12:00:00,58.68,58.76,58.61,58.72,62379.0,56.5377,56.6148,56.4703,56.5763,62379.0
2023-06-15 12:30:00,58.71,58.78,58.55,58.6,100017.0,56.5666,56.6341,56.4125,56.4607,100017.0
2023-06-15 13:00:00,58.6,58.87,58.59,58.81,182007.0,56.4607,56.7208,56.451,56.663,182007.0
2023-06-15 13:30:00,58.81,59.15,58.79,59.08,219776.0,56.663,56.9906,56.6437,56.9231,219776.0
2023-06-15 14:00:00,59.09,59.15,58.99,59.07,105941.0,56.9328,56.9906,56.8364,56.9135,105941.0
2023-06-15 14:30:00,59.06,59.22,59.06,59.18,125919.0,56.9039,57.058,56.9039,57.0195,125919.0
2023-06-15 15:00:00,59.18,59.21,58.97,59.07,156707.0,57.0195,57.0484,56.8171,56.9135,156707.0
2023-06-15 15:30:00,59.08,59.11,58.64,58.66,635242.0,56.9231,56.952,56.4992,56.5185,635242.0
2023-06-16 09:30:00,58.87,59.05,58.2,58.84,666017.0,56.7208,56.8942,56.0753,56.6919,666017.0
2023-06-16 10:00:00,58.86,59.22,58.7,58.96,227374.0,56.7112,57.058,56.557,56.8075,227374.0
2023-06-16 10:30:00,58.94,59.12,58.78,59.1,189982.0,56.7882,56.9617,56.6341,56.9424,189982.0
2023-06-16 11:00:00,59.1,59.11,58.8,58.86,192477.0,56.9424,56.952,56.6534,56.7112,192477.0
2023-06-16 11:30:00,58.87,58.92,58.6,58.84,386676.0,56.7208,56.769,56.4607,56.6919,386676.0
2023-06-16 12:00:00,58.81,58.98,58.81,58.85,87010.0,56.663,56.8268,56.663,56.7015,87010.0
2023-06-16 12:30:00,58.85,58.93,58.8,58.86,47771.0,56.7015,56.7786,56.6534,56.7112,47771.0
2023-06-16 13:00:00,58.87,58.91,58.74,58.8,84754.0,56.7208,56.7593,56.5955,56.6534,84754.0
2023-06-16 13:30:00,58.81,58.83,58.66,58.68,54991.0,56.663,56.6823,56.5185,56.5377,54991.0
2023-06-16 14:00:00,58.69,58.84,58.6,58.63,105614.0,56.5474,56.6919,56.4607,56.4896,105614.0
2023-06-16 14:30:00,58.63,58.65,58.58,58.63,65607.0,56.4896,56.5088,56.4414,56.4896,65607.0
2023-06-16 15:00:00,58.64,58.64,58.47,58.54,89271.0,56.4992,56.4992,56.3354,56.4028,89271.0
2023-06-16 15:30:00,58.54,58.73,58.43,58.45,487704.0,56.4028,56.5859,56.2969,56.3161,487704.0
2023-06-20 09:30:00,58.41,59.6,58.41,58.7,527364.0,56.2776,57.4241,56.2776,56.557,527364.0
2023-06-20 10:00:00,58.68,58.85,57.97,58.02,244333.0,56.5377,56.7015,55.8537,55.9018,244333.0
2023-06-20 10:30:00,58.01,58.24,57.94,58.04,148681.0,55.8922,56.1138,55.8247,55.9211,148681.0
2023-06-20 11:00:00,58.06,58.25,58.05,58.22,169983.0,55.9404,56.1234,55.9307,56.0945,169983.0
2023-06-20 11:30:00,58.24,58.82,58.24,58.76,147230.0,56.1138,56.6726,56.1138,56.6148,147230.0
2023-06-20 12:00:00,58.75,58.94,58.69,58.84,290125.0,56.6052,56.7882,56.5474,56.6919,290125.0
2023-06-20 12:30:00,58.85,58.97,58.7,58.77,262325.0,56.7015,56.8171,56.557,56.6244,262325.0
2023-06-20 13:00:00,58.78,58.8,58.6,58.62,158978.0,56.6341,56.6534,56.4607,56.4799,158978.0
2023-06-20 13:30:00,58.62,58.8,58.6,58.76,80257.0,56.4799,56.6534,56.4607,56.6148,80257.0
2023-06-20 14:00:00,58.76,58.82,58.68,58.73,71783.0,56.6148,56.6726,56.5377,56.5859,71783.0
2023-06-20 14:30:00,58.73,58.75,58.52,58.63,141005.0,56.5859,56.6052,56.3836,56.4896,141005.0
2023-06-20 15:00:00,58.63,58.7,58.57,58.7,209494.0,56.4896,56.557,56.4317,56.557,209494.0
2023-06-20 15:30:00,58.69,58.8,58.52,58.69,493981.0,56.5474,56.6534,56.3836,56.5474,493981.0
2023-06-21 09:30:00,58.73,59.01,58.39,58.54,165718.0,56.5859,56.8557,56.2583,56.4028,165718.0
2023-06-21 10:00:00,58.54,58.6,58.26,58.39,92225.0,56.4028,56.4607,56.1331,56.2583,92225.0
2023-06-21 10:30:00,58.38,58.46,57.98,58.07,142136.0,56.2487,56.3258,55.8633,55.95,142136.0
2023-06-21 11:00:00,58.08,58.21,57.85,58.14,150626.0,55.9596,56.0849,55.738,56.0174,150626.0
2023-06-21 11:30:00,58.16,58.27,58.09,58.12,122713.0,56.0367,56.1427,55.9693,55.9982,122713.0
2023-06-21 12:00:00,58.11,58.34,58.11,58.27,111028.0,55.9885,56.2101,55.9885,56.1427,111028.0
2023-06-21 12:30:00,58.27,58.32,58.22,58.25,78122.0,56.1427,56.1909,56.0945,56.1234,78122.0
2023-06-21 13:00:00,58.25,58.29,58.01,58.05,134617.0,56.1234,56.162,55.8922,55.9307,134617.0
2023-06-21 13:30:00,58.04,58.42,58.03,58.42,75879.0,55.9211,56.2872,55.9115,56.2872,75879.0
2023-06-21 14:00:00,58.45,58.54,58.28,58.3,137601.0,56.3161,56.4028,56.1523,56.1716,137601.0
2023-06-21 14:30:00,58.3,58.52,58.29,58.33,165441.0,56.1716,56.3836,56.162,56.2005,165441.0
2023-06-21 15:00:00,58.32,58.47,58.28,58.38,107448.0,56.1909,56.3354,56.1523,56.2487,107448.0
2023-06-21 15:30:00,58.38,58.41,58.22,58.34,310876.0,56.2487,56.2776,56.0945,56.2101,310876.0
2023-06-22 09:30:00,58.22,58.54,57.97,58.4,140243.0,56.0945,56.4028,55.8537,56.268,140243.0
2023-06-22 10:00:00,58.41,58.57,58.33,58.43,107080.0,56.2776,56.4317,56.2005,56.2969,107080.0
2023-06-22 10:30:00,58.43,58.46,58.11,58.13,89611.0,56.2969,56.3258,55.9885,56.0078,89611.0
2023-06-22 11:00:00,58.14,58.19,58.0,58.05,83921.0,56.0174,56.0656,55.8826,55.9307,83921.0
2023-06-22 11:30:00,58.05,58.28,58.03,58.19,50300.0,55.9307,56.1523,55.9115,56.0656,50300.0
2023-06-22 12:00:00,58.19,58.21,57.96,58.2,72310.0,56.0656,56.0849,55.844,56.0753,72310.0
2023-06-22 12:30:00,58.21,58.3,58.15,58.28,52701.0,56.0849,56.1716,56.0271,56.1523,52701.0
2023-06-22 13:00:00,58.27,58.28,58.13,58.2,44107.0,56.1427,56.1523,56.0078,56.0753,44107.0
2023-06-22 13:30:00,58.19,58.23,58.12,58.13,98827.0,56.0656,56.1042,55.9982,56.0078,98827.0
2023-06-22 14:00:00,58.13,58.14,58.02,58.13,93806.0,56.0078,56.0174,55.9018,56.0078,93806.0
2023-06-22 14:30:00,58.12,58.16,58.05,58.13,77346.0,55.9982,56.0367,55.9307,56.0078,77346.0
2023-06-22 15:00:00,58.13,58.15,57.88,57.9,132444.0,56.0078,56.0271,55.7669,55.7862,132444.0
2023-06-22 15:30:00,57.91,58.21,57.81,58.14,429093.0,55.7958,56.0849,55.6995,56.0174,429093.0
2023-06-23 09:30:00,57.26,57.26,56.25,56.88,251230.0,55.1696,55.1696,54.1964,54.8034,251230.0
2023-06-23 10:00:00,56.9,57.18,56.8,57.0,144181.0,54.8227,55.0925,54.7264,54.9191,144181.0
2023-06-23 10:30:00,57.02,57.19,56.82,56.92,128776.0,54.9383,55.1021,54.7456,54.842,128776.0
2023-06-23 11:00:00,56.92,56.99,56.42,56.48,174273.0,54.842,54.9094,54.3602,54.418,174273.0
2023-06-23 11:30:00,56.48,57.16,56.44,57.04,145623.0,54.418,55.0732,54.3795,54.9576,145623.0
2023-06-23 12:00:00,57.02,57.22,56.86,57.22,76014.0,54.9383,55.131,54.7842,55.131,76014.0
2023-06-23 12:30:00,57.22,57.31,57.15,57.2,61156.0,55.131,55.2177,55.0636,55.1118,61156.0
2023-06-23 13:00:00,57.22,57.39,57.16,57.3,78485.0,55.131,55.2948,55.0732,55.2081,78485.0
2023-06-23 13:30:00,57.31,57.4,57.13,57.3,81678.0,55.2177,55.3045,55.0443,55.2081,81678.0
2023-06-23 14:00:00,57.31,57.32,57.07,57.16,58072.0,55.2177,55.2274,54.9865,55.0732,58072.0
2023-06-23 14:30:00,57.16,57.23,57.07,57.12,112231.0,55.0732,55.1407,54.9865,55.0347,112231.0
2023-06-23 15:00:00,57.11,57.22,56.94,57.19,124304.0,55.025,55.131,54.8613,55.1021,124304.0
2023-06-23 15:30:00,57.2,57.5,57.17,57.28,738602.0,55.1118,55.4008,55.0829,55.1888,738602.0
2023-06-26 09:30:00,57.28,58.7,57.18,58.5,362164.0,55.1888,56.557,55.0925,56.3643,362164.0
2023-06-26 10:00:00,58.5,58.65,58.11,58.21,160321.0,56.3643,56.5088,55.9885,56.0849,160321.0
2023-06-26 10:30:00,58.21,58.22,57.97,58.11,85136.0,56.0849,56.0945,55.8537,55.9885,85136.0
2023-06-26 11:00:00,58.12,58.12,57.8,57.91,125461.0,55.9982,55.9982,55.6899,55.7958,125461.0
2023-06-26 11:30:00,57.91,58.12,57.91,58.12,198381.0,55.7958,55.9982,55.7958,55.9982,198381.0
2023-06-26 12:00:00,58.12,58.32,58.09,58.3,222579.0,55.9982,56.1909,55.9693,56.1716,222579.0
2023-06-26 12:30:00,58.28,58.56,58.25,58.48,156140.0,56.1523,56.4221,56.1234,56.345,156140.0
2023-06-26 13:00:00,58.48,58.5,58.22,58.41,137250.0,56.345,56.3643,56.0945,56.2776,137250.0
2023-06-26 13:30:00,58.42,58.52,58.36,58.39,179542.0,56.2872,56.3836,56.2294,56.2583,179542.0
2023-06-26 14:00:00,58.39,58.48,58.28,58.34,76574.0,56.2583,56.345,56.1523,56.2101,76574.0
2023-06-26 14:30:00,58.34,58.5,58.33,58.48,84401.0,56.2101,56.3643,56.2005,56.345,84401.0
2023-06-26 15:00:00,58.48,58.52,58.35,58.4,121111.0,56.345,56.3836,56.2198,56.268,121111.0
2023-06-26 15:30:00,58.4,58.44,58.0,58.0,518210.0,56.268,56.3065,55.8826,55.8826,518210.0
2023-06-27 09:30:00,58.37,58.42,57.9,58.17,176582.0,56.239,56.2872,55.7862,56.0464,176582.0
2023-06-27 10:00:00,58.17,58.19,57.87,58.06,108482.0,56.0464,56.0656,55.7573,55.9404,108482.0
2023-06-27 10:30:00,58.06,58.47,57.98,58.46,166597.0,55.9404,56.3354,55.8633,56.3258,166597.0
2023-06-27 11:00:00,58.48,58.48,58.32,58.4,110491.0,56.345,56.345,56.1909,56.268,110491.0
2023-06-27 11:30:00,58.39,58.61,58.38,58.53,127542.0,56.2583,56.4703,56.2487,56.3932,127542.0
2023-06-27 12:00:00,58.53,58.59,58.43,58.59,61423.0,56.3932,56.451,56.2969,56.451,61423.0
2023-06-27 12:30:00,58.59,58.69,58.54,58.6,81425.0,56.451,56.5474,56.4028,56.4607,81425.0
2023-06-27 13:00:00,58.6,58.71,58.53,58.62,82262.0,56.4607,56.5666,56.3932,56.4799,82262.0
2023-06-27 13:30:00,58.63,58.9,58.63,58.83,117687.0,56.4896,56.7497,56.4896,56.6823,117687.0
2023-06-27 14:00:00,58.82,58.87,58.75,58.76,69368.0,56.6726,56.7208,56.6052,56.6148,69368.0
2023-06-27 14:30:00,58.76,58.78,58.6,58.64,79697.0,56.6148,56.6341,56.4607,56.4992,79697.0
2023-06-27 15:00:00,58.64,58.74,58.6,58.73,111645.0,56.4992,56.5955,56.4607,56.5859,111645.0
2023-06-27 15:30:00,58.73,58.83,58.5,58.53,513323.0,56.5859,56.6823,56.3643,56.3932,513323.0
2023-06-28 09:30:00,58.46,58.46,57.6,57.93,173590.0,56.3258,56.3258,55.4972,55.8151,173590.0
2023-06-28 10:00:00,57.9,58.08,57.74,57.95,222445.0,55.7862,55.9596,55.632,55.8344,222445.0
2023-06-28 10:30:00,57.95,58.0,57.85,57.86,106870.0,55.8344,55.8826,55.738,55.7477,106870.0
2023-06-28 11:00:00,57.86,57.98,57.81,57.89,169291.0,55.7477,55.8633,55.6995,55.7766,169291.0
2023-06-28 11:30:00,57.89,58.08,57.87,58.08,53061.0,55.7766,55.9596,55.7573,55.9596,53061.0
2023-06-28 12:00:00,58.08,58.16,57.97,58.0,58896.0,55.9596,56.0367,55.8537,55.8826,58896.0
2023-06-28 12:30:00,57.99,58.0,57.74,57.83,52502.0,55.8729,55.8826,55.632,55.7188,52502.0
2023-06-28 13:00:00,57.83,57.83,57.73,57.79,66347.0,55.7188,55.7188,55.6224,55.6802,66347.0
2023-06-28 13:30:00,57.79,57.93,57.73,57.87,86999.0,55.6802,55.8151,55.6224,55.7573,86999.0
2023-06-28 14:00:00,57.89,58.1,57.88,58.06,99687.0,55.7766,55.9789,55.7669,55.9404,99687.0
2023-06-28 14:30:00,58.07,58.13,57.99,58.08,70426.0,55.95,56.0078,55.8729,55.9596,70426.0
2023-06-28 15:00:00,58.08,58.09,57.87,57.87,80729.0,55.9596,55.9693,55.7573,55.7573,80729.0
2023-06-28 15:30:00,57.88,57.9,57.68,57.74,359656.0,55.7669,55.7862,55.5742,55.632,359656.0
2023-06-29 09:30:00,57.82,57.93,57.36,57.58,223119.0,55.7091,55.8151,55.2659,55.4779,223119.0
2023-06-29 10:00:00,57.58,57.95,57.54,57.71,199734.0,55.4779,55.8344,55.4394,55.6031,199734.0
2023-06-29 10:30:00,57.72,57.81,57.55,57.62,97527.0,55.6128,55.6995,55.449,55.5164,97527.0
2023-06-29 11:00:00,57.62,57.83,57.62,57.8,95543.0,55.5164,55.7188,55.5164,55.6899,95543.0
2023-06-29 11:30:00,57.81,57.93,57.74,57.84,124680.0,55.6995,55.8151,55.632,55.7284,124680.0
2023-06-29 12:00:00,57.84,57.97,57.72,57.89,450303.0,55.7284,55.8537,55.6128,55.7766,450303.0
2023-06-29 12:30:00,57.89,57.92,57.75,57.8,159299.0,55.7766,55.8055,55.6417,55.6899,159299.0
2023-06-29 13:00:00,57.79,57.82,57.65,57.68,81211.0,55.6802,55.7091,55.5453,55.5742,81211.0
2023-06-29 13:30:00,57.67,57.77,57.53,57.53,81622.0,55.5646,55.661,55.4297,55.4297,81622.0
2023-06-29 14:00:00,57.55,57.55,57.37,57.44,73606.0,55.449,55.449,55.2756,55.343,73606.0
2023-06-29 14:30:00,57.44,57.44,57.25,57.34,86414.0,55.343,55.343,55.1599,55.2467,86414.0
2023-06-29 15:00:00,57.34,57.37,57.23,57.35,133653.0,55.2467,55.2756,55.1407,55.2563,133653.0
2023-06-29 15:30:00,57.35,57.53,57.21,57.4,756057.0,55.2563,55.4297,55.1214,55.3045,756057.0
2023-06-30 09:30:00,57.73,58.12,57.39,57.91,306931.0,55.6224,55.9982,55.2948,55.7958,306931.0
2023-06-30 10:00:00,57.89,58.04,57.88,57.98,187968.0,55.7766,55.9211,55.7669,55.8633,187968.0
2023-06-30 10:30:00,57.98,58.27,57.9,58.24,288805.0,55.8633,56.1427,55.7862,56.1138,288805.0
2023-06-30 11:00:00,58.24,58.37,58.09,58.36,251215.0,56.1138,56.239,55.9693,56.2294,251215.0
2023-06-30 11:30:00,58.36,58.46,58.14,58.15,158717.0,56.2294,56.3258,56.0174,56.0271,158717.0
2023-06-30 12:00:00,58.15,58.22,58.03,58.13,282669.0,56.0271,56.0945,55.9115,56.0078,282669.0
2023-06-30 12:30:00,58.14,58.4,58.13,58.39,229400.0,56.0174,56.268,56.0078,56.2583,229400.0
2023-06-30 13:00:00,58.39,58.4,58.21,58.26,153737.0,56.2583,56.268,56.0849,56.1331,153737.0
2023-06-30 13:30:00,58.26,58.31,58.13,58.15,156905.0,56.1331,56.1812,56.0078,56.0271,156905.0
2023-06-30 14:00:00,58.14,58.23,58.08,58.14,440703.0,56.0174,56.1042,55.9596,56.0174,440703.0
2023-06-30 14:30:00,58.14,58.15,57.85,57.89,237212.0,56.0174,56.0271,55.738,55.7766,237212.0
2023-06-30 15:00:00,57.89,58.03,57.85,57.97,143757.0,55.7766,55.9115,55.738,55.8537,143757.0
2023-06-30 15:30:00,57.99,58.11,57.96,58.0,1024092.0,55.8729,55.9885,55.844,55.8826,1024092.0
2023-07-03 09:30:00,58.39,58.92,58.3,58.67,448666.0,56.2583,56.769,56.1716,56.5281,448666.0
2023-07-03 10:00:00,58.71,58.9,58.67,58.75,213423.0,56.5666,56.7497,56.5281,56.6052,213423.0
2023-07-03 10:30:00,58.74,58.76,58.58,58.65,213091.0,56.5955,56.6148,56.4414,56.5088,213091.0
2023-07-03 11:00:00,58.67,58.89,58.64,58.87,364245.0,56.5281,56.7401,56.4992,56.7208,364245.0
2023-07-03 11:30:00,58.87,59.22,58.86,59.14,509622.0,56.7208,57.058,56.7112,56.9809,509622.0
2023-07-03 12:00:00,59.14,59.21,58.99,59.1,376484.0,56.9809,57.0484,56.8364,56.9424,376484.0
2023-07-03 12:30:00,59.11,59.13,58.57,58.65,417025.0,56.952,56.9713,56.4317,56.5088,417025.0
2023-07-05 09:30:00,58.09,58.09,56.26,56.32,719190.0,55.9693,55.9693,54.2061,54.2639,719190.0
2023-07-05 10:00:00,56.33,56.47,55.91,56.34,676315.0,54.2735,54.4084,53.8689,54.2832,676315.0
2023-07-05 10:30:00,56.34,56.48,56.14,56.24,363746.0,54.2832,54.418,54.0905,54.1868,363746.0
2023-07-05 11:00:00,56.23,56.45,56.1,56.27,281608.0,54.1772,54.3891,54.0519,54.2157,281608.0
2023-07-05 11:30:00,56.27,56.33,55.94,55.98,234623.0,54.2157,54.2735,53.8978,53.9363,234623.0
2023-07-05 12:00:00,55.97,56.1,55.93,55.99,216046.0,53.9267,54.0519,53.8881,53.9459,216046.0
2023-07-05 12:30:00,55.99,56.04,55.65,55.81,241410.0,53.9459,53.9941,53.6183,53.7725,241410.0
2023-07-05 13:00:00,55.81,55.84,55.57,55.66,208145.0,53.7725,53.8014,53.5413,53.628,208145.0
2023-07-05 13:30:00,55.66,56.05,55.65,55.96,318018.0,53.628,54.0037,53.6183,53.917,318018.0
2023-07-05 14:00:00,55.95,55.97,55.43,55.47,412878.0,53.9074,53.9267,53.4064,53.4449,412878.0
2023-07-05 14:30:00,55.48,55.61,55.42,55.46,310151.0,53.4546,53.5798,53.3967,53.4353,310151.0
2023-07-05 15:00:00,55.47,55.53,55.38,55.5,325258.0,53.4449,53.5027,53.3582,53.4738,325258.0
2023-07-05 15:30:00,55.51,55.56,55.17,55.3,1505700.0,53.4835,53.5316,53.1559,53.2811,1505700.0
2023-07-06 09:30:00,54.3,54.58,53.63,53.78,711268.0,52.3176,52.5874,51.6721,51.8166,711268.0
2023-07-06 10:00:00,53.79,54.13,53.67,53.71,205300.0,51.8263,52.1538,51.7106,51.7492,205300.0
2023-07-06 10:30:00,53.71,53.86,53.46,53.82,261389.0,51.7492,51.8937,51.5083,51.8552,261389.0
2023-07-06 11:00:00,53.81,54.16,53.72,54.13,297978.0,51.8455,52.1827,51.7588,52.1538,297978.0
2023-07-06 11:30:00,54.13,54.46,54.02,54.23,341230.0,52.1538,52.4718,52.0479,52.2502,341230.0
2023-07-06 12:00:00,54.23,54.23,53.93,54.12,145628.0,52.2502,52.2502,51.9611,52.1442,145628.0
2023-07-06 12:30:00,54.13,54.22,54.02,54.13,84169.0,52.1538,52.2406,52.0479,52.1538,84169.0
2023-07-06 13:00:00,54.12,54.16,54.01,54.06,69911.0,52.1442,52.1827,52.0382,52.0864,69911.0
2023-07-06 13:30:00,54.05,54.05,53.76,53.86,222844.0,52.0768,52.0768,51.7973,51.8937,222844.0
2023-07-06 14:00:00,53.86,54.25,53.83,54.16,1345947.0,51.8937,52.2695,51.8648,52.1827,1345947.0
2023-07-06 14:30:00,54.17,54.5,54.08,54.42,372429.0,52.1924,52.5103,52.1057,52.4333,372429.0
2023-07-06 15:00:00,54.41,54.8,54.39,54.7,156907.0,52.4236,52.7994,52.4043,52.703,156907.0
2023-07-06 15:30:00,54.69,54.75,54.46,54.73,593736.0,52.6934,52.7512,52.4718,52.7319,593736.0
2023-07-07 09:30:00,54.9,55.58,54.86,55.53,204390.0,52.8957,53.5509,52.8572,53.5027,204390.0
2023-07-07 10:00:00,55.54,55.64,55.32,55.37,169331.0,53.5124,53.6087,53.3004,53.3486,169331.0
2023-07-07 10:30:00,55.36,55.55,55.15,55.22,124060.0,53.3389,53.522,53.1366,53.204,124060.0
2023-07-07 11:00:00,55.21,55.26,54.97,54.97,152270.0,53.1944,53.2426,52.9632,52.9632,152270.0
2023-07-07 11:30:00,54.97,55.09,54.92,55.08,122795.0,52.9632,53.0788,52.915,53.0692,122795.0
2023-07-07 12:00:00,55.08,55.33,55.07,55.26,80237.0,53.0692,53.31,53.0595,53.2426,80237.0
2023-07-07 12:30:00,55.27,55.6,55.26,55.58,132215.0,53.2522,53.5702,53.2426,53.5509,132215.0
2023-07-07 13:00:00,55.58,55.63,55.48,55.58,101127.0,53.5509,53.5991,53.4546,53.5509,101127.0
2023-07-07 13:30:00,55.58,55.63,55.46,55.6,92090.0,53.5509,53.5991,53.4353,53.5702,92090.0
2023-07-07 14:00:00,55.61,55.7,55.53,55.56,130897.0,53.5798,53.6665,53.5027,53.5316,130897.0
2023-07-07 14:30:00,55.55,55.73,55.46,55.68,160839.0,53.522,53.6954,53.4353,53.6473,160839.0
2023-07-07 15:00:00,55.68,55.79,55.64,55.75,233731.0,53.6473,53.7532,53.6087,53.7147,233731.0
2023-07-07 15:30:00,55.75,55.81,55.55,55.72,683916.0,53.7147,53.7725,53.522,53.6858,683916.0
2023-07-10 09:30:00,55.82,56.95,55.8,56.89,264757.0,53.7821,54.8709,53.7629,54.8131,264757.0
2023-07-10 10:00:00,56.89,56.99,56.64,56.76,172042.0,54.8131,54.9094,54.5722,54.6878,172042.0
2023-07-10 10:30:00,56.76,56.83,56.52,56.75,80847.0,54.6878,54.7553,54.4566,54.6782,80847.0
2023-07-10 11:00:00,56.75,57.05,56.57,57.03,119750.0,54.6782,54.9672,54.5048,54.948,119750.0
2023-07-10 11:30:00,57.03,57.17,56.98,57.05,190772.0,54.948,55.0829,54.8998,54.9672,190772.0
2023-07-10 12:00:00,57.05,57.06,56.84,57.05,116555.0,54.9672,54.9769,54.7649,54.9672,116555.0
2023-07-10 12:30:00,57.05,57.17,56.9,57.14,116870.0,54.9672,55.0829,54.8227,55.054,116870.0
2023-07-10 13:00:00,57.13,57.38,57.09,57.16,137363.0,55.0443,55.2852,55.0058,55.0732,137363.0
2023-07-10 13:30:00,57.18,57.24,57.11,57.19,50161.0,55.0925,55.1503,55.025,55.1021,50161.0
2023-07-10 14:00:00,57.19,57.48,57.15,57.45,84478.0,55.1021,55.3815,55.0636,55.3526,84478.0
2023-07-10 14:30:00,57.46,57.46,57.22,57.29,86205.0,55.3623,55.3623,55.131,55.1985,86205.0
2023-07-10 15:00:00,57.29,57.47,57.26,57.43,96363.0,55.1985,55.3719,55.1696,55.3334,96363.0
2023-07-10 15:30:00,57.41,57.63,57.37,57.63,514376.0,55.3141,55.5261,55.2756,55.5261,514376.0
2023-07-11 09:30:00,57.59,58.38,57.59,58.36,304139.0,55.4875,56.2487,55.4875,56.2294,304139.0
2023-07-11 10:00:00,58.36,58.53,58.02,58.02,173792.0,56.2294,56.3932,55.9018,55.9018,173792.0
2023-07-11 10:30:00,58.01,58.18,57.98,58.02,148915.0,55.8922,56.056,55.8633,55.9018,148915.0
2023-07-11 11:00:00,58.03,58.14,58.0,58.02,100149.0,55.9115,56.0174,55.8826,55.9018,100149.0
2023-07-11 11:30:00,58.03,58.04,57.8,57.82,72602.0,55.9115,55.9211,55.6899,55.7091,72602.0
2023-07-11 12:00:00,57.82,57.82,57.47,57.6,127691.0,55.7091,55.7091,55.3719,55.4972,127691.0
2023-07-11 12:30:00,57.6,57.75,57.5,57.69,90118.0,55.4972,55.6417,55.4008,55.5839,90118.0
2023-07-11 13:00:00,57.69,57.81,57.61,57.78,79129.0,55.5839,55.6995,55.5068,55.6706,79129.0
2023-07-11 13:30:00,57.78,57.87,57.73,57.85,51399.0,55.6706,55.7573,55.6224,55.738,51399.0
2023-07-11 14:00:00,57.85,58.02,57.83,57.93,61076.0,55.738,55.9018,55.7188,55.8151,61076.0
2023-07-11 14:30:00,57.95,58.03,57.88,58.01,74145.0,55.8344,55.9115,55.7669,55.8922,74145.0
2023-07-11 15:00:00,58.0,58.26,57.85,58.24,144446.0,55.8826,56.1331,55.738,56.1138,144446.0
2023-07-11 15:30:00,58.24,58.57,58.18,58.47,585297.0,56.1138,56.4317,56.056,56.3354,585297.0
2023-07-12 09:30:00,59.03,59.2,58.61,59.08,186865.0,56.875,57.0387,56.4703,56.9231,186865.0
2023-07-12 10:00:00,59.08,59.41,58.9,59.38,145061.0,56.9231,57.2411,56.7497,57.2122,145061.0
2023-07-12 10:30:00,59.38,59.43,59.01,59.04,126603.0,57.2122,57.2604,56.8557,56.8846,126603.0
2023-07-12 11:00:00,59.04,59.19,58.94,59.17,88582.0,56.8846,57.0291,56.7882,57.0098,88582.0
2023-07-12 11:30:00,59.16,59.17,58.88,59.02,88753.0,57.0002,57.0098,56.7304,56.8653,88753.0
2023-07-12 12:00:00,59.01,59.12,58.9,58.95,79262.0,56.8557,56.9617,56.7497,56.7979,79262.0
2023-07-12 12:30:00,58.94,59.06,58.89,58.9,58795.0,56.7882,56.9039,56.7401,56.7497,58795.0
2023-07-12 13:00:00,58.91,59.06,58.82,59.04,48758.0,56.7593,56.9039,56.6726,56.8846,48758.0
2023-07-12 13:30:00,59.03,59.27,59.02,59.21,60265.0,56.875,57.1062,56.8653,57.0484,60265.0
2023-07-12 14:00:00,59.21,59.31,59.1,59.19,54235.0,57.0484,57.1447,56.9424,57.0291,54235.0
2023-07-12 14:30:00,59.18,59.18,58.98,59.13,91055.0,57.0195,57.0195,56.8268,56.9713,91055.0
2023-07-12 15:00:00,59.14,59.25,59.07,59.24,187286.0,56.9809,57.0869,56.9135,57.0773,187286.0
2023-07-12 15:30:00,59.23,59.65,59.22,59.3,850428.0,57.0677,57.4723,57.058,57.1351,850428.0
2023-07-13 09:30:00,59.97,61.25,59.97,61.13,512411.0,57.7806,59.0139,57.7806,58.8983,512411.0
2023-07-13 10:00:00,61.12,61.16,60.63,60.93,146069.0,58.8887,58.9272,58.4165,58.7056,146069.0
2023-07-13 10:30:00,60.93,61.14,60.9,60.92,107845.0,58.7056,58.9079,58.6767,58.696,107845.0
2023-07-13 11:00:00,60.93,60.98,60.77,60.83,109243.0,58.7056,58.7538,58.5514,58.6092,109243.0
2023-07-13 11:30:00,60.83,60.96,60.72,60.89,77664.0,58.6092,58.7345,58.5033,58.667,77664.0
2023-07-13 12:00:00,60.89,60.98,60.79,60.95,109117.0,58.667,58.7538,58.5707,58.7249,109117.0
2023-07-13 12:30:00,60.95,61.19,60.94,61.06,85619.0,58.7249,58.9561,58.7152,58.8308,85619.0
2023-07-13 13:00:00,61.06,61.12,60.93,61.0,78364.0,58.8308,58.8887,58.7056,58.773,78364.0
2023-07-13 13:30:00,60.99,61.08,60.85,60.85,69124.0,58.7634,58.8501,58.6285,58.6285,69124.0
2023-07-13 14:00:00,60.85,60.93,60.78,60.84,96249.0,58.6285,58.7056,58.5611,58.6189,96249.0
2023-07-13 14:30:00,60.84,60.84,60.4,60.46,170654.0,58.6189,58.6189,58.1949,58.2527,170654.0
2023-07-13 15:00:00,60.45,60.47,60.23,60.26,123689.0,58.2431,58.2624,58.0311,58.06,123689.0
2023-07-13 15:30:00,60.26,60.28,60.0,60.13,608026.0,58.06,58.0793,57.8095,57.9348,608026.0
2023-07-14 09:30:00,61.13,61.23,60.27,60.82,491448.0,58.8983,58.9946,58.0697,58.5996,491448.0
2023-07-14 10:00:00,60.78,60.79,60.35,60.38,130934.0,58.5611,58.5707,58.1468,58.1757,130934.0
2023-07-14 10:30:00,60.4,60.64,60.26,60.53,99152.0,58.1949,58.4262,58.06,58.3202,99152.0
2023-07-14 11:00:00,60.53,60.72,60.5,60.61,102186.0,58.3202,58.5033,58.2913,58.3973,102186.0
2023-07-14 11:30:00,60.64,60.93,60.59,60.92,94709.0,58.4262,58.7056,58.378,58.696,94709.0
2023-07-14 12:00:00,60.93,61.05,60.78,61.03,90112.0,58.7056,58.8212,58.5611,58.8019,90112.0
2023-07-14 12:30:00,61.03,61.1,60.9,60.94,55260.0,58.8019,58.8694,58.6767,58.7152,55260.0
2023-07-14 13:00:00,60.94,61.09,60.9,61.01,106411.0,58.7152,58.8597,58.6767,58.7827,106411.0
2023-07-14 13:30:00,61.01,61.07,60.89,61.01,70537.0,58.7827,58.8405,58.667,58.7827,70537.0
2023-07-14 14:00:00,61.02,61.05,60.8,60.82,100469.0,58.7923,58.8212,58.5803,58.5996,100469.0
2023-07-14 14:30:00,60.82,60.94,60.76,60.88,75740.0,58.5996,58.7152,58.5418,58.6574,75740.0
2023-07-14 15:00:00,60.88,61.09,60.77,60.92,174277.0,58.6574,58.8597,58.5514,58.696,174277.0
2023-07-14 15:30:00,60.93,60.99,60.83,60.95,352620.0,58.7056,58.7634,58.6092,58.7249,352620.0
2023-07-17 09:30:00,60.26,60.52,59.11,59.34,463953.0,58.06,58.3106,56.952,57.1736,463953.0
2023-07-17 10:00:00,59.36,59.56,58.98,59.26,331048.0,57.1929,57.3856,56.8268,57.0966,331048.0
2023-07-17 10:30:00,59.25,59.57,59.18,59.19,179130.0,57.0869,57.3952,57.0195,57.0291,179130.0
2023-07-17 11:00:00,59.2,59.32,59.04,59.19,136676.0,57.0387,57.1544,56.8846,57.0291,136676.0
2023-07-17 11:30:00,59.21,59.34,59.07,59.18,69140.0,57.0484,57.1736,56.9135,57.0195,69140.0
2023-07-17 12:00:00,59.18,59.37,59.14,59.37,55970.0,57.0195,57.2025,56.9809,57.2025,55970.0
2023-07-17 12:30:00,59.37,59.48,59.34,59.4,111609.0,57.2025,57.3085,57.1736,57.2314,111609.0
2023-07-17 13:00:00,59.41,59.45,59.12,59.32,156284.0,57.2411,57.2796,56.9617,57.1544,156284.0
2023-07-17 13:30:00,59.33,59.6,59.33,59.52,120262.0,57.164,57.4241,57.164,57.3471,120262.0
2023-07-17 14:00:00,59.52,59.67,59.41,59.62,107085.0,57.3471,57.4916,57.2411,57.4434,107085.0
2023-07-17 14:30:00,59.62,59.62,59.32,59.45,51029.0,57.4434,57.4434,57.1544,57.2796,51029.0
2023-07-17 15:00:00,59.46,59.54,59.33,59.42,101227.0,57.2893,57.3663,57.164,57.2507,101227.0
2023-07-17 15:30:00,59.41,59.73,59.39,59.4,702084.0,57.2411,57.5494,57.2218,57.2314,702084.0
2023-07-18 09:30:00,59.31,60.34,59.31,59.99,464417.0,57.1447,58.1371,57.1447,57.7999,464417.0
2023-07-18 10:00:00,59.98,60.04,59.7,59.84,113492.0,57.7903,57.8481,57.5205,57.6554,113492.0
2023-07-18 10:30:00,59.84,59.87,59.58,59.7,89258.0,57.6554,57.6843,57.4049,57.5205,89258.0
2023-07-18 11:00:00,59.7,59.73,59.43,59.66,85852.0,57.5205,57.5494,57.2604,57.482,85852.0
2023-07-18 11:30:00,59.65,59.82,59.47,59.76,93858.0,57.4723,57.6361,57.2989,57.5783,93858.0
2023-07-18 12:00:00,59.75,59.83,59.67,59.73,78965.0,57.5687,57.6457,57.4916,57.5494,78965.0
2023-07-18 12:30:00,59.73,59.79,59.5,59.52,122089.0,57.5494,57.6072,57.3278,57.3471,122089.0
2023-07-18 13:00:00,59.52,59.69,59.47,59.6,110100.0,57.3471,57.5109,57.2989,57.4241,110100.0
2023-07-18 13:30:00,59.6,59.67,59.53,59.64,135013.0,57.4241,57.4916,57.3567,57.4627,135013.0
2023-07-18 14:00:00,59.63,59.83,59.62,59.81,117674.0,57.453,57.6457,57.4434,57.6265,117674.0
2023-07-18 14:30:00,59.82,60.02,59.8,60.0,234517.0,57.6361,57.8288,57.6168,57.8095,234517.0
2023-07-18 15:00:00,60.0,60.05,59.85,59.95,133063.0,57.8095,57.8577,57.665,57.7614,133063.0
2023-07-18 15:30:00,59.95,60.01,59.78,60.0,743189.0,57.7614,57.8192,57.5976,57.8095,743189.0
2023-07-19 09:30:00,60.27,60.29,58.99,59.17,642117.0,58.0697,58.089,56.8364,57.0098,642117.0
2023-07-19 10:00:00,59.15,59.36,59.0,59.26,313418.0,56.9906,57.1929,56.846,57.0966,313418.0
2023-07-19 10:30:00,59.28,59.4,58.92,58.96,262918.0,57.1158,57.2314,56.769,56.8075,262918.0
2023-07-19 11:00:00,58.97,59.21,58.87,59.04,200467.0,56.8171,57.0484,56.7208,56.8846,200467.0
2023-07-19 11:30:00,59.04,59.17,58.95,59.1,218414.0,56.8846,57.0098,56.7979,56.9424,218414.0
2023-07-19 12:00:00,59.1,59.25,59.03,59.14,174384.0,56.9424,57.0869,56.875,56.9809,174384.0
2023-07-19 12:30:00,59.11,59.12,58.69,58.84,147474.0,56.952,56.9617,56.5474,56.6919,147474.0
2023-07-19 13:00:00,58.84,59.15,58.8,59.0,202312.0,56.6919,56.9906,56.6534,56.846,202312.0
2023-07-19 13:30:00,58.99,59.05,58.92,59.0,196861.0,56.8364,56.8942,56.769,56.846,196861.0
2023-07-19 14:00:00,58.99,59.03,58.8,58.87,260424.0,56.8364,56.875,56.6534,56.7208,260424.0
2023-07-19 14:30:00,58.87,59.2,58.86,59.1,189016.0,56.7208,57.0387,56.7112,56.9424,189016.0
2023-07-19 15:00:00,59.1,59.75,59.1,59.38,661525.0,56.9424,57.5687,56.9424,57.2122,661525.0
2023-07-19 15:30:00,59.37,59.8,59.22,59.71,1381676.0,57.2025,57.6168,57.058,57.5301,1381676.0
2023-07-20 09:30:00,57.21,58.74,56.69,57.77,1740408.0,55.1214,56.5955,54.6204,55.661,1740408.0
2023-07-20 10:00:00,57.78,58.35,57.69,57.88,504302.0,55.6706,56.2198,55.5839,55.7669,504302.0
2023-07-20 10:30:00,57.88,57.97,57.58,57.76,427071.0,55.7669,55.8537,55.4779,55.6513,427071.0
2023-07-20 11:00:00,57.76,58.14,57.76,58.04,380239.0,55.6513,56.0174,55.6513,55.9211,380239.0
2023-07-20 11:30:00,58.03,58.05,57.6,57.82,623466.0,55.9115,55.9307,55.4972,55.7091,623466.0
2023-07-20 12:00:00,57.82,57.99,57.6,57.66,275120.0,55.7091,55.8729,55.4972,55.555,275120.0
2023-07-20 12:30:00,57.66,57.79,57.49,57.57,273844.0,55.555,55.6802,55.3912,55.4683,273844.0
2023-07-20 13:00:00,57.56,58.15,57.54,58.05,197708.0,55.4586,56.0271,55.4394,55.9307,197708.0
2023-07-20 13:30:00,58.05,58.14,57.65,57.82,189947.0,55.9307,56.0174,55.5453,55.7091,189947.0
2023-07-20 14:00:00,57.81,57.88,57.02,57.12,302260.0,55.6995,55.7669,54.9383,55.0347,302260.0
2023-07-20 14:30:00,57.14,57.24,57.01,57.05,201037.0,55.054,55.1503,54.9287,54.9672,201037.0
2023-07-20 15:00:00,57.05,57.14,56.77,56.85,386992.0,54.9672,55.054,54.6975,54.7745,386992.0
2023-07-20 15:30:00,56.86,56.96,56.4,56.41,1243150.0,54.7842,54.8805,54.341,54.3506,1243150.0
2023-07-21 09:30:00,56.59,58.01,56.2,56.55,536360.0,54.524,55.8922,54.1483,54.4855,536360.0
2023-07-21 10:00:00,56.53,56.55,55.62,55.65,539602.0,54.4662,54.4855,53.5894,53.6183,539602.0
2023-07-21 10:30:00,55.66,56.35,55.55,56.25,266110.0,53.628,54.2928,53.522,54.1964,266110.0
2023-07-21 11:00:00,56.27,56.27,55.66,55.91,216704.0,54.2157,54.2157,53.628,53.8689,216704.0
2023-07-21 11:30:00,55.92,56.2,55.71,56.2,229175.0,53.8785,54.1483,53.6762,54.1483,229175.0
2023-07-21 12:00:00,56.2,56.39,56.04,56.22,273996.0,54.1483,54.3313,53.9941,54.1675,273996.0
2023-07-21 12:30:00,56.2,56.23,55.96,56.07,144977.0,54.1483,54.1772,53.917,54.023,144977.0
2023-07-21 13:00:00,56.05,56.12,55.92,55.93,101644.0,54.0037,54.0712,53.8785,53.8881,101644.0
2023-07-21 13:30:00,55.92,56.14,55.81,56.04,208868.0,53.8785,54.0905,53.7725,53.9941,208868.0
2023-07-21 14:00:00,56.04,56.12,55.67,55.71,210869.0,53.9941,54.0712,53.6376,53.6762,210869.0
2023-07-21 14:30:00,55.71,56.03,55.69,55.98,243676.0,53.6762,53.9845,53.6569,53.9363,243676.0
2023-07-21 15:00:00,55.98,56.02,55.72,55.75,188615.0,53.9363,53.9748,53.6858,53.7147,188615.0
2023-07-21 15:30:00,55.76,56.05,55.62,55.93,914114.0,53.7243,54.0037,53.5894,53.8881,914114.0
2023-07-24 09:30:00,56.08,56.67,56.01,56.24,314840.0,54.0327,54.6011,53.9652,54.1868,314840.0
2023-07-24 10:00:00,56.24,56.41,56.11,56.21,178005.0,54.1868,54.3506,54.0616,54.1579,178005.0
2023-07-24 10:30:00,56.2,56.93,56.0,56.91,295915.0,54.1483,54.8516,53.9556,54.8324,295915.0
2023-07-24 11:00:00,56.91,57.55,56.91,57.27,417704.0,54.8324,55.449,54.8324,55.1792,417704.0
2023-07-24 11:30:00,57.27,57.47,57.24,57.29,171226.0,55.1792,55.3719,55.1503,55.1985,171226.0
2023-07-24 12:00:00,57.29,57.29,56.76,56.86,257698.0,55.1985,55.1985,54.6878,54.7842,257698.0
2023-07-24 12:30:00,56.86,57.0,56.64,56.85,126231.0,54.7842,54.9191,54.5722,54.7745,126231.0
2023-07-24 13:00:00,56.84,56.84,56.58,56.58,94240.0,54.7649,54.7649,54.5144,54.5144,94240.0
2023-07-24 13:30:00,56.58,56.64,56.49,56.64,88183.0,54.5144,54.5722,54.4277,54.5722,88183.0
2023-07-24 14:00:00,56.64,56.65,56.53,56.59,77069.0,54.5722,54.5818,54.4662,54.524,77069.0
2023-07-24 14:30:00,56.59,56.62,56.39,56.47,127428.0,54.524,54.5529,54.3313,54.4084,127428.0
2023-07-24 15:00:00,56.47,56.7,56.38,56.46,238482.0,54.4084,54.63,54.3217,54.3988,238482.0
2023-07-24 15:30:00,56.46,56.66,56.42,56.53,574030.0,54.3988,54.5915,54.3602,54.4662,574030.0
2023-07-25 09:30:00,56.6,57.17,56.49,56.51,195551.0,54.5337,55.0829,54.4277,54.447,195551.0
2023-07-25 10:00:00,56.52,56.87,56.34,56.76,157804.0,54.4566,54.7938,54.2832,54.6878,157804.0
2023-07-25 10:30:00,56.79,56.98,56.72,56.8,115215.0,54.7167,54.8998,54.6493,54.7264,115215.0
2023-07-25 11:00:00,56.81,56.95,56.68,56.92,169415.0,54.736,54.8709,54.6107,54.842,169415.0
2023-07-25 11:30:00,56.93,57.18,56.85,57.12,147876.0,54.8516,55.0925,54.7745,55.0347,147876.0
2023-07-25 12:00:00,57.12,57.33,57.12,57.15,159864.0,55.0347,55.237,55.0347,55.0636,159864.0
2023-07-25 12:30:00,57.15,57.19,56.97,57.1,209057.0,55.0636,55.1021,54.8902,55.0154,209057.0
2023-07-25 13:00:00,57.1,57.21,57.03,57.18,102559.0,55.0154,55.1214,54.948,55.0925,102559.0
2023-07-25 13:30:00,57.18,57.29,57.1,57.23,110665.0,55.0925,55.1985,55.0154,55.1407,110665.0
2023-07-25 14:00:00,57.23,57.28,57.13,57.23,81692.0,55.1407,55.1888,55.0443,55.1407,81692.0
2023-07-25 14:30:00,57.24,57.35,57.16,57.17,115004.0,55.1503,55.2563,55.0732,55.0829,115004.0
2023-07-25 15:00:00,57.17,57.5,57.17,57.5,158693.0,55.0829,55.4008,55.0829,55.4008,158693.0
2023-07-25 15:30:00,57.49,57.49,57.32,57.35,437293.0,55.3912,55.3912,55.2274,55.2563,437293.0
2023-07-26 09:30:00,57.33,57.93,57.26,57.55,231242.0,55.237,55.8151,55.1696,55.449,231242.0
2023-07-26 10:00:00,57.54,57.76,57.53,57.67,168776.0,55.4394,55.6513,55.4297,55.5646,168776.0
2023-07-26 10:30:00,57.66,58.15,57.66,57.94,355614.0,55.555,56.0271,55.555,55.8247,355614.0
2023-07-26 11:00:00,57.95,58.17,57.88,58.03,155259.0,55.8344,56.0464,55.7669,55.9115,155259.0
2023-07-26 11:30:00,58.03,58.15,57.95,58.05,68917.0,55.9115,56.0271,55.8344,55.9307,68917.0
2023-07-26 12:00:00,58.03,58.15,57.89,57.9,125473.0,55.9115,56.0271,55.7766,55.7862,125473.0
2023-07-26 12:30:00,57.9,58.08,57.89,58.0,94509.0,55.7862,55.9596,55.7766,55.8826,94509.0
2023-07-26 13:00:00,57.99,58.12,57.99,58.08,50427.0,55.8729,55.9982,55.8729,55.9596,50427.0
2023-07-26 13:30:00,58.08,58.3,58.03,58.29,109969.0,55.9596,56.1716,55.9115,56.162,109969.0
2023-07-26 14:00:00,58.28,58.4,58.2,58.37,154901.0,56.1523,56.268,56.0753,56.239,154901.0
2023-07-26 14:30:00,58.37,58.75,58.36,58.58,243520.0,56.239,56.6052,56.2294,56.4414,243520.0
2023-07-26 15:00:00,58.59,58.64,58.4,58.57,156263.0,56.451,56.4992,56.268,56.4317,156263.0
2023-07-26 15:30:00,58.57,58.64,58.43,58.58,484671.0,56.4317,56.4992,56.2969,56.4414,484671.0
2023-07-27 09:30:00,59.45,59.45,58.59,58.73,576473.0,57.2796,57.2796,56.451,56.5859,576473.0
2023-07-27 10:00:00,58.73,59.24,58.71,59.02,196019.0,56.5859,57.0773,56.5666,56.8653,196019.0
2023-07-27 10:30:00,59.04,59.48,59.03,59.3,224578.0,56.8846,57.3085,56.875,57.1351,224578.0
2023-07-27 11:00:00,59.32,59.49,59.32,59.42,242731.0,57.1544,57.3182,57.1544,57.2507,242731.0
2023-07-27 11:30:00,59.42,59.42,59.24,59.28,125903.0,57.2507,57.2507,57.0773,57.1158,125903.0
2023-07-27 12:00:00,59.28,59.41,59.23,59.32,103225.0,57.1158,57.2411,57.0677,57.1544,103225.0
2023-07-27 12:30:00,59.31,59.32,59.05,59.13,111900.0,57.1447,57.1544,56.8942,56.9713,111900.0
2023-07-27 13:00:00,59.13,59.13,58.95,59.02,94773.0,56.9713,56.9713,56.7979,56.8653,94773.0
2023-07-27 13:30:00,59.01,59.03,58.81,58.82,90432.0,56.8557,56.875,56.663,56.6726,90432.0
2023-07-27 14:00:00,58.83,58.83,58.53,58.64,281955.0,56.6823,56.6823,56.3932,56.4992,281955.0
2023-07-27 14:30:00,58.65,58.67,58.45,58.48,105567.0,56.5088,56.5281,56.3161,56.345,105567.0
2023-07-27 15:00:00,58.47,58.61,58.47,58.53,139702.0,56.3354,56.4703,56.3354,56.3932,139702.0
2023-07-27 15:30:00,58.53,58.59,58.13,58.33,525855.0,56.3932,56.451,56.0078,56.2005,525855.0
2023-07-28 09:30:00,59.2,59.59,58.82,59.41,343110.0,57.0387,57.4145,56.6726,57.2411,343110.0
2023-07-28 10:00:00,59.4,59.6,59.22,59.25,146458.0,57.2314,57.4241,57.058,57.0869,146458.0
2023-07-28 10:30:00,59.26,59.49,59.09,59.33,93527.0,57.0966,57.3182,56.9328,57.164,93527.0
2023-07-28 11:00:00,59.33,59.34,59.03,59.14,65272.0,57.164,57.1736,56.875,56.9809,65272.0
2023-07-28 11:30:00,59.13,59.2,58.79,58.83,102218.0,56.9713,57.0387,56.6437,56.6823,102218.0
2023-07-28 12:00:00,58.82,58.89,58.69,58.89,62629.0,56.6726,56.7401,56.5474,56.7401,62629.0
2023-07-28 12:30:00,58.89,59.02,58.87,58.94,49242.0,56.7401,56.8653,56.7208,56.7882,49242.0
2023-07-28 13:00:00,58.94,59.02,58.81,58.89,36126.0,56.7882,56.8653,56.663,56.7401,36126.0
2023-07-28 13:30:00,58.88,58.94,58.79,58.93,52726.0,56.7304,56.7882,56.6437,56.7786,52726.0
2023-07-28 14:00:00,58.93,59.04,58.92,59.04,41466.0,56.7786,56.8846,56.769,56.8846,41466.0
2023-07-28 14:30:00,59.04,59.05,58.89,59.01,84676.0,56.8846,56.8942,56.7401,56.8557,84676.0
2023-07-28 15:00:00,59.0,59.09,58.96,58.96,91222.0,56.846,56.9328,56.8075,56.8075,91222.0
2023-07-28 15:30:00,58.96,59.23,58.95,59.22,452644.0,56.8075,57.0677,56.7979,57.058,452644.0
2023-07-31 09:30:00,59.22,59.43,58.52,59.43,402780.0,57.058,57.2604,56.3836,57.2604,402780.0
2023-07-31 10:00:00,59.43,59.65,59.34,59.51,212287.0,57.2604,57.4723,57.1736,57.3374,212287.0
2023-07-31 10:30:00,59.49,59.69,59.38,59.4,244523.0,57.3182,57.5109,57.2122,57.2314,244523.0
2023-07-31 11:00:00,59.4,59.7,59.4,59.51,95503.0,57.2314,57.5205,57.2314,57.3374,95503.0
2023-07-31 11:30:00,59.51,59.55,59.42,59.52,111778.0,57.3374,57.376,57.2507,57.3471,111778.0
2023-07-31 12:00:00,59.51,59.53,59.3,59.43,135246.0,57.3374,57.3567,57.1351,57.2604,135246.0
2023-07-31 12:30:00,59.42,59.51,59.42,59.45,66763.0,57.2507,57.3374,57.2507,57.2796,66763.0
2023-07-31 13:00:00,59.44,59.52,59.37,59.48,84025.0,57.27,57.3471,57.2025,57.3085,84025.0
2023-07-31 13:30:00,59.49,59.52,59.44,59.5,86598.0,57.3182,57.3471,57.27,57.3278,86598.0
2023-07-31 14:00:00,59.51,59.62,59.42,59.61,99085.0,57.3374,57.4434,57.2507,57.4338,99085.0
2023-07-31 14:30:00,59.61,59.65,59.45,59.51,125253.0,57.4338,57.4723,57.2796,57.3374,125253.0
2023-07-31 15:00:00,59.51,59.7,59.48,59.65,163361.0,57.3374,57.5205,57.3085,57.4723,163361.0
2023-07-31 15:30:00,59.65,59.89,59.61,59.82,686207.0,57.4723,57.7036,57.4338,57.6361,686207.0
2023-08-01 09:30:00,59.1,60.47,59.05,60.0,303557.0,56.9424,58.2624,56.8942,57.8095,303557.0
2023-08-01 10:00:00,60.01,60.12,59.66,59.69,81747.0,57.8192,57.9252,57.482,57.5109,81747.0
2023-08-01 10:30:00,59.66,59.81,59.35,59.44,75310.0,57.482,57.6265,57.1833,57.27,75310.0
2023-08-01 11:00:00,59.44,59.5,59.23,59.41,86287.0,57.27,57.3278,57.0677,57.2411,86287.0
2023-08-01 11:30:00,59.41,59.48,59.33,59.42,136693.0,57.2411,57.3085,57.164,57.2507,136693.0
2023-08-01 12:00:00,59.42,59.43,58.94,59.19,233756.0,57.2507,57.2604,56.7882,57.0291,233756.0
2023-08-01 12:30:00,59.2,59.24,59.11,59.23,53839.0,57.0387,57.0773,56.952,57.0677,53839.0
2023-08-01 13:00:00,59.22,59.35,59.22,59.27,75943.0,57.058,57.1833,57.058,57.1062,75943.0
2023-08-01 13:30:00,59.27,59.32,59.17,59.21,90386.0,57.1062,57.1544,57.0098,57.0484,90386.0
2023-08-01 14:00:00,59.2,59.35,59.18,59.22,88013.0,57.0387,57.1833,57.0195,57.058,88013.0
2023-08-01 14:30:00,59.22,59.23,59.07,59.12,74947.0,57.058,57.0677,56.9135,56.9617,74947.0
2023-08-01 15:00:00,59.13,59.24,59.04,59.04,89860.0,56.9713,57.0773,56.8846,56.8846,89860.0
2023-08-01 15:30:00,59.05,59.24,58.97,59.23,472647.0,56.8942,57.0773,56.8171,57.0677,472647.0
2023-08-02 09:30:00,58.39,58.5,58.11,58.38,221503.0,56.2583,56.3643,55.9885,56.2487,221503.0
2023-08-02 10:00:00,58.41,58.91,58.41,58.53,146917.0,56.2776,56.7593,56.2776,56.3932,146917.0
2023-08-02 10:30:00,58.53,58.63,58.25,58.31,98303.0,56.3932,56.4896,56.1234,56.1812,98303.0
2023-08-02 11:00:00,58.27,58.33,57.97,58.07,208116.0,56.1427,56.2005,55.8537,55.95,208116.0
2023-08-02 11:30:00,58.06,58.25,57.78,57.8,108318.0,55.9404,56.1234,55.6706,55.6899,108318.0
2023-08-02 12:00:00,57.79,57.8,57.56,57.67,88331.0,55.6802,55.6899,55.4586,55.5646,88331.0
2023-08-02 12:30:00,57.66,57.86,57.65,57.86,61275.0,55.555,55.7477,55.5453,55.7477,61275.0
2023-08-02 13:00:00,57.88,58.0,57.8,57.98,44252.0,55.7669,55.8826,55.6899,55.8633,44252.0
2023-08-02 13:30:00,58.0,58.1,57.95,57.98,46506.0,55.8826,55.9789,55.8344,55.8633,46506.0
2023-08-02 14:00:00,57.99,58.1,57.96,58.03,58939.0,55.8729,55.9789,55.844,55.9115,58939.0
2023-08-02 14:30:00,58.02,58.07,57.94,57.96,61406.0,55.9018,55.95,55.8247,55.844,61406.0
2023-08-02 15:00:00,57.97,58.02,57.85,57.86,99490.0,55.8537,55.9018,55.738,55.7477,99490.0
2023-08-02 15:30:00,57.86,58.18,57.83,58.05,523193.0,55.7477,56.056,55.7188,55.9307,523193.0
2023-08-03 09:30:00,57.67,58.23,57.31,57.52,394094.0,55.5646,56.1042,55.2177,55.4201,394094.0
2023-08-03 10:00:00,57.48,57.66,57.25,57.45,349814.0,55.3815,55.555,55.1599,55.3526,349814.0
2023-08-03 10:30:00,57.44,58.02,57.39,57.99,189195.0,55.343,55.9018,55.2948,55.8729,189195.0
2023-08-03 11:00:00,58.0,58.16,57.87,58.11,125782.0,55.8826,56.0367,55.7573,55.9885,125782.0
2023-08-03 11:30:00,58.12,58.14,57.88,58.04,129208.0,55.9982,56.0174,55.7669,55.9211,129208.0
2023-08-03 12:00:00,58.04,58.23,57.95,58.19,104845.0,55.9211,56.1042,55.8344,56.0656,104845.0
2023-08-03 12:30:00,58.2,58.37,58.15,58.3,115688.0,56.0753,56.239,56.0271,56.1716,115688.0
2023-08-03 13:00:00,58.3,58.3,58.12,58.19,62420.0,56.1716,56.1716,55.9982,56.0656,62420.0
2023-08-03 13:30:00,58.19,58.21,57.84,57.87,54707.0,56.0656,56.0849,55.7284,55.7573,54707.0
2023-08-03 14:00:00,57.86,57.96,57.84,57.96,48993.0,55.7477,55.844,55.7284,55.844,48993.0
2023-08-03 14:30:00,57.96,58.07,57.88,57.97,73042.0,55.844,55.95,55.7669,55.8537,73042.0
2023-08-03 15:00:00,57.96,57.97,57.75,57.76,100511.0,55.844,55.8537,55.6417,55.6513,100511.0
2023-08-03 15:30:00,57.76,58.11,57.74,58.07,589114.0,55.6513,55.9885,55.632,55.95,589114.0
2023-08-04 09:30:00,58.56,58.57,57.72,58.16,173556.0,56.4221,56.4317,55.6128,56.0367,173556.0
2023-08-04 10:00:00,58.21,58.64,57.89,58.62,154718.0,56.0849,56.4992,55.7766,56.4799,154718.0
2023-08-04 10:30:00,58.63,58.68,58.45,58.5,330264.0,56.4896,56.5377,56.3161,56.3643,330264.0
2023-08-04 11:00:00,58.5,58.64,58.29,58.32,254552.0,56.3643,56.4992,56.162,56.1909,254552.0
2023-08-04 11:30:00,58.31,58.34,58.14,58.21,60227.0,56.1812,56.2101,56.0174,56.0849,60227.0
2023-08-04 12:00:00,58.23,58.33,58.14,58.31,124914.0,56.1042,56.2005,56.0174,56.1812,124914.0
2023-08-04 12:30:00,58.31,58.6,58.29,58.51,197415.0,56.1812,56.4607,56.162,56.3739,197415.0
2023-08-04 13:00:00,58.54,58.61,58.43,58.43,87379.0,56.4028,56.4703,56.2969,56.2969,87379.0
2023-08-04 13:30:00,58.44,58.47,58.22,58.23,87383.0,56.3065,56.3354,56.0945,56.1042,87383.0
2023-08-04 14:00:00,58.2,58.2,57.83,57.85,67017.0,56.0753,56.0753,55.7188,55.738,67017.0
2023-08-04 14:30:00,57.87,57.93,57.75,57.88,101235.0,55.7573,55.8151,55.6417,55.7669,101235.0
2023-08-04 15:00:00,57.88,57.9,57.69,57.85,92530.0,55.7669,55.7862,55.5839,55.738,92530.0
2023-08-04 15:30:00,57.86,57.95,57.77,57.94,286794.0,55.7477,55.8344,55.661,55.8247,286794.0
2023-08-07 09:30:00,58.14,58.36,57.54,57.65,98414.0,56.2101,56.4228,55.6301,55.7364,98414.0
2023-08-07 10:00:00,57.65,57.68,57.32,57.48,56200.0,55.7364,55.7654,55.4174,55.5721,56200.0
2023-08-07 10:30:00,57.49,57.91,57.49,57.7,69707.0,55.5817,55.9878,55.5817,55.7847,69707.0
2023-08-07 11:00:00,57.71,57.84,57.53,57.55,93270.0,55.7944,55.9201,55.6204,55.6397,93270.0
2023-08-07 11:30:00,57.55,57.74,57.51,57.7,54413.0,55.6397,55.8234,55.6011,55.7847,54413.0
2023-08-07 12:00:00,57.69,57.76,57.64,57.7,40197.0,55.7751,55.8428,55.7267,55.7847,40197.0
2023-08-07 12:30:00,57.7,57.74,57.63,57.74,41612.0,55.7847,55.8234,55.7171,55.8234,41612.0
2023-08-07 13:00:00,57.74,57.78,57.62,57.62,52652.0,55.8234,55.8621,55.7074,55.7074,52652.0
2023-08-07 13:30:00,57.62,57.71,57.61,57.67,51485.0,55.7074,55.7944,55.6977,55.7557,51485.0
2023-08-07 14:00:00,57.68,57.95,57.68,57.93,64367.0,55.7654,56.0265,55.7654,56.0071,64367.0
2023-08-07 14:30:00,57.92,57.98,57.88,57.95,53477.0,55.9974,56.0555,55.9588,56.0265,53477.0
2023-08-07 15:00:00,57.95,58.04,57.93,57.95,104159.0,56.0265,56.1135,56.0071,56.0265,104159.0
2023-08-07 15:30:00,57.95,58.18,57.92,58.14,299494.0,56.0265,56.2488,55.9974,56.2101,299494.0
2023-08-08 09:30:00,57.5,57.5,56.92,57.07,235554.0,55.5914,55.5914,55.0306,55.1757,235554.0
2023-08-08 10:00:00,57.05,57.23,56.99,57.22,117933.0,55.1563,55.3304,55.0983,55.3207,117933.0
2023-08-08 10:30:00,57.23,57.44,57.1,57.39,196071.0,55.3304,55.5334,55.2047,55.485,196071.0
2023-08-08 11:00:00,57.38,57.4,57.14,57.22,94572.0,55.4754,55.4947,55.2433,55.3207,94572.0
2023-08-08 11:30:00,57.22,57.32,57.13,57.3,45201.0,55.3207,55.4174,55.2337,55.398,45201.0
2023-08-08 12:00:00,57.28,57.35,57.21,57.26,65421.0,55.3787,55.4464,55.311,55.3594,65421.0
2023-08-08 12:30:00,57.26,57.42,57.25,57.34,69265.0,55.3594,55.514,55.3497,55.4367,69265.0
2023-08-08 13:00:00,57.34,57.52,57.29,57.5,44766.0,55.4367,55.6107,55.3884,55.5914,44766.0
2023-08-08 13:30:00,57.49,57.63,57.39,57.57,69946.0,55.5817,55.7171,55.485,55.6591,69946.0
2023-08-08 14:00:00,57.57,57.76,57.56,57.72,58999.0,55.6591,55.8428,55.6494,55.8041,58999.0
2023-08-08 14:30:00,57.73,57.8,57.62,57.77,55388.0,55.8138,55.8814,55.7074,55.8524,55388.0
2023-08-08 15:00:00,57.78,57.78,57.63,57.7,106231.0,55.8621,55.8621,55.7171,55.7847,106231.0
2023-08-08 15:30:00,57.71,57.78,57.5,57.51,367281.0,55.7944,55.8621,55.5914,55.6011,367281.0
2023-08-09 09:30:00,57.84,58.51,57.56,58.49,193456.0,55.9201,56.5679,55.6494,56.5485,193456.0
2023-08-09 10:00:00,58.5,58.53,58.25,58.31,125765.0,56.5582,56.5872,56.3165,56.3745,125765.0
2023-08-09 10:30:00,58.31,58.48,58.12,58.15,109618.0,56.3745,56.5389,56.1908,56.2198,109618.0
2023-08-09 11:00:00,58.13,58.18,57.23,57.28,218384.0,56.2005,56.2488,55.3304,55.3787,218384.0
2023-08-09 11:30:00,57.28,57.49,56.79,56.9,234150.0,55.3787,55.5817,54.905,55.0113,234150.0
2023-08-09 12:00:00,56.89,57.27,56.86,57.27,112095.0,55.0016,55.369,54.9726,55.369,112095.0
2023-08-09 12:30:00,57.25,57.33,57.19,57.23,56694.0,55.3497,55.427,55.2917,55.3304,56694.0
2023-08-09 13:00:00,57.22,57.42,57.19,57.34,58234.0,55.3207,55.514,55.2917,55.4367,58234.0
2023-08-09 13:30:00,57.36,57.42,57.15,57.2,89154.0,55.456,55.514,55.253,55.3013,89154.0
2023-08-09 14:00:00,57.2,57.35,57.17,57.28,111698.0,55.3013,55.4464,55.2723,55.3787,111698.0
2023-08-09 14:30:00,57.3,57.43,57.25,57.35,94744.0,55.398,55.5237,55.3497,55.4464,94744.0
2023-08-09 15:00:00,57.33,57.4,57.24,57.32,112669.0,55.427,55.4947,55.34,55.4174,112669.0
2023-08-09 15:30:00,57.31,57.33,56.77,56.86,554922.0,55.4077,55.427,54.8856,54.9726,554922.0
2023-08-10 09:30:00,57.46,58.4,57.3,58.15,248998.0,55.5527,56.4615,55.398,56.2198,248998.0
2023-08-10 10:00:00,58.17,58.24,57.83,57.83,104794.0,56.2391,56.3068,55.9104,55.9104,104794.0
2023-08-10 10:30:00,57.83,57.93,57.65,57.8,111369.0,55.9104,56.0071,55.7364,55.8814,111369.0
2023-08-10 11:00:00,57.81,57.82,57.58,57.78,92067.0,55.8911,55.9008,55.6687,55.8621,92067.0
2023-08-10 11:30:00,57.77,58.02,57.64,57.8,99179.0,55.8524,56.0941,55.7267,55.8814,99179.0
2023-08-10 12:00:00,57.79,57.88,57.61,57.67,67469.0,55.8718,55.9588,55.6977,55.7557,67469.0
2023-08-10 12:30:00,57.66,57.85,57.61,57.64,51282.0,55.7461,55.9298,55.6977,55.7267,51282.0
2023-08-10 13:00:00,57.65,57.7,57.48,57.49,90576.0,55.7364,55.7847,55.5721,55.5817,90576.0
2023-08-10 13:30:00,57.48,57.6,57.35,57.39,57540.0,55.5721,55.6881,55.4464,55.485,57540.0
2023-08-10 14:00:00,57.4,57.51,57.34,57.42,64058.0,55.4947,55.6011,55.4367,55.514,64058.0
2023-08-10 14:30:00,57.41,57.65,57.38,57.61,49073.0,55.5044,55.7364,55.4754,55.6977,49073.0
2023-08-10 15:00:00,57.59,57.67,57.43,57.45,74725.0,55.6784,55.7557,55.5237,55.543,74725.0
2023-08-10 15:30:00,57.45,57.48,57.31,57.4,293515.0,55.543,55.5721,55.4077,55.4947,293515.0
2023-08-11 09:30:00,56.81,56.9,55.46,55.62,402771.0,54.9243,55.0113,53.6191,53.7738,402771.0
2023-08-11 10:00:00,55.63,56.36,55.61,56.14,398196.0,53.7835,54.4892,53.7641,54.2765,398196.0
2023-08-11 10:30:00,56.14,56.39,56.01,56.08,291249.0,54.2765,54.5182,54.1508,54.2185,291249.0
2023-08-11 11:00:00,56.1,56.1,55.77,55.77,202355.0,54.2379,54.2379,53.9188,53.9188,202355.0
2023-08-11 11:30:00,55.77,55.94,55.65,55.83,255516.0,53.9188,54.0832,53.8028,53.9768,255516.0
2023-08-11 12:00:00,55.84,56.17,55.84,56.11,71416.0,53.9865,54.3055,53.9865,54.2475,71416.0
2023-08-11 12:30:00,56.09,56.16,55.86,56.08,136374.0,54.2282,54.2959,54.0058,54.2185,136374.0
2023-08-11 13:00:00,56.09,56.15,55.98,56.11,51437.0,54.2282,54.2862,54.1218,54.2475,51437.0
2023-08-11 13:30:00,56.13,56.22,56.08,56.21,73405.0,54.2669,54.3539,54.2185,54.3442,73405.0
2023-08-11 14:00:00,56.21,56.46,56.2,56.37,72863.0,54.3442,54.5859,54.3345,54.4989,72863.0
2023-08-11 14:30:00,56.37,56.41,56.28,56.33,62670.0,54.4989,54.5376,54.4119,54.4602,62670.0
2023-08-11 15:00:00,56.32,56.46,56.23,56.41,125899.0,54.4506,54.5859,54.3635,54.5376,125899.0
2023-08-11 15:30:00,56.43,56.52,56.28,56.44,405445.0,54.5569,54.6439,54.4119,54.5666,405445.0
2023-08-14 09:30:00,55.66,56.1,55.4,55.75,260995.0,53.8125,54.2379,53.5611,53.8995,260995.0
2023-08-14 10:00:00,55.68,55.94,55.49,55.84,123825.0,53.8318,54.0832,53.6481,53.9865,123825.0
2023-08-14 10:30:00,55.85,56.26,55.83,56.14,168387.0,53.9962,54.3925,53.9768,54.2765,168387.0
2023-08-14 11:00:00,56.14,56.14,55.95,56.0,96150.0,54.2765,54.2765,54.0928,54.1412,96150.0
2023-08-14 11:30:00,56.01,56.06,55.89,55.91,116412.0,54.1508,54.1992,54.0348,54.0542,116412.0
2023-08-14 12:00:00,55.91,55.97,55.77,55.78,65125.0,54.0542,54.1122,53.9188,53.9285,65125.0
2023-08-14 12:30:00,55.78,55.98,55.75,55.98,102004.0,53.9285,54.1218,53.8995,54.1218,102004.0
2023-08-14 13:00:00,55.96,56.06,55.85,55.86,88171.0,54.1025,54.1992,53.9962,54.0058,88171.0
2023-08-14 13:30:00,55.87,55.94,55.82,55.93,61640.0,54.0155,54.0832,53.9672,54.0735,61640.0
2023-08-14 14:00:00,55.94,56.01,55.89,55.9,57795.0,54.0832,54.1508,54.0348,54.0445,57795.0
2023-08-14 14:30:00,55.91,55.96,55.8,55.81,62106.0,54.0542,54.1025,53.9478,53.9575,62106.0
2023-08-14 15:00:00,55.81,55.89,55.74,55.87,81687.0,53.9575,54.0348,53.8898,54.0155,81687.0
2023-08-14 15:30:00,55.86,55.89,55.76,55.81,580501.0,54.0058,54.0348,53.9091,53.9575,580501.0
2023-08-15 09:30:00,55.29,55.34,54.93,55.07,273850.0,53.4547,53.5031,53.1067,53.242,273850.0
2023-08-15 10:00:00,55.05,55.12,54.8,54.87,229883.0,53.2227,53.2904,52.981,53.0487,229883.0
2023-08-15 10:30:00,54.86,55.07,54.76,55.02,235348.0,53.039,53.242,52.9423,53.1937,235348.0
2023-08-15 11:00:00,55.02,55.23,55.01,55.23,136195.0,53.1937,53.3967,53.184,53.3967,136195.0
2023-08-15 11:30:00,55.23,55.36,55.16,55.29,111073.0,53.3967,53.5224,53.3291,53.4547,111073.0
2023-08-15 12:00:00,55.31,55.39,55.19,55.21,129315.0,53.4741,53.5514,53.3581,53.3774,129315.0
2023-08-15 12:30:00,55.22,55.32,55.09,55.19,86256.0,53.3871,53.4837,53.2614,53.3581,86256.0
2023-08-15 13:00:00,55.19,55.22,55.03,55.07,114301.0,53.3581,53.3871,53.2034,53.242,114301.0
2023-08-15 13:30:00,55.06,55.11,55.02,55.07,83010.0,53.2324,53.2807,53.1937,53.242,83010.0
2023-08-15 14:00:00,55.08,55.13,55.0,55.09,85738.0,53.2517,53.3001,53.1744,53.2614,85738.0
2023-08-15 14:30:00,55.09,55.09,55.01,55.08,95386.0,53.2614,53.2614,53.184,53.2517,95386.0
2023-08-15 15:00:00,55.08,55.09,54.76,54.82,149875.0,53.2517,53.2614,52.9423,53.0003,149875.0
2023-08-15 15:30:00,54.81,54.82,54.58,54.65,900512.0,52.9907,53.0003,52.7683,52.836,900512.0
2023-08-16 09:30:00,54.28,54.75,53.75,54.52,198442.0,52.4783,52.9327,51.9659,52.7103,198442.0
2023-08-16 10:00:00,54.5,54.58,54.26,54.33,131140.0,52.691,52.7683,52.4589,52.5266,131140.0
2023-08-16 10:30:00,54.32,54.49,54.22,54.41,106553.0,52.5169,52.6813,52.4203,52.604,106553.0
2023-08-16 11:00:00,54.4,54.4,54.2,54.21,98777.0,52.5943,52.5943,52.4009,52.4106,98777.0
2023-08-16 11:30:00,54.2,54.27,53.89,53.99,150124.0,52.4009,52.4686,52.1012,52.1979,150124.0
2023-08-16 12:00:00,53.98,54.04,53.9,53.98,119483.0,52.1882,52.2462,52.1109,52.1882,119483.0
2023-08-16 12:30:00,53.98,54.03,53.84,53.86,105326.0,52.1882,52.2366,52.0529,52.0722,105326.0
2023-08-16 13:00:00,53.85,53.89,53.71,53.84,98427.0,52.0625,52.1012,51.9272,52.0529,98427.0
2023-08-16 13:30:00,53.83,53.99,53.79,53.97,109099.0,52.0432,52.1979,52.0045,52.1786,109099.0
2023-08-16 14:00:00,53.96,54.17,53.92,54.13,144411.0,52.1689,52.3719,52.1302,52.3332,144411.0
2023-08-16 14:30:00,54.14,54.16,53.84,53.91,107761.0,52.3429,52.3623,52.0529,52.1206,107761.0
2023-08-16 15:00:00,53.9,53.9,53.59,53.67,105713.0,52.1109,52.1109,51.8112,51.8885,105713.0
2023-08-16 15:30:00,53.66,53.76,53.59,53.62,538009.0,51.8789,51.9755,51.8112,51.8402,538009.0
2023-08-17 09:30:00,53.83,54.21,53.65,53.96,230163.0,52.0432,52.4106,51.8692,52.1689,230163.0
2023-08-17 10:00:00,53.96,53.97,53.28,53.3,145071.0,52.1689,52.1786,51.5115,51.5308,145071.0
2023-08-17 10:30:00,53.31,53.54,53.12,53.48,366467.0,51.5405,51.7628,51.3568,51.7048,366467.0
2023-08-17 11:00:00,53.48,53.53,53.29,53.45,113939.0,51.7048,51.7532,51.5211,51.6758,113939.0
2023-08-17 11:30:00,53.46,53.49,53.25,53.3,85237.0,51.6855,51.7145,51.4825,51.5308,85237.0
2023-08-17 12:00:00,53.31,53.48,53.22,53.44,106618.0,51.5405,51.7048,51.4535,51.6662,106618.0
2023-08-17 12:30:00,53.45,53.56,53.33,53.52,214894.0,51.6758,51.7822,51.5598,51.7435,214894.0
2023-08-17 13:00:00,53.52,53.55,53.42,53.5,78888.0,51.7435,51.7725,51.6468,51.7242,78888.0
2023-08-17 13:30:00,53.5,53.65,53.47,53.65,130265.0,51.7242,51.8692,51.6952,51.8692,130265.0
2023-08-17 14:00:00,53.66,53.66,53.48,53.48,91896.0,51.8789,51.8789,51.7048,51.7048,91896.0
2023-08-17 14:30:00,53.48,53.48,53.2,53.24,98923.0,51.7048,51.7048,51.4341,51.4728,98923.0
2023-08-17 15:00:00,53.24,53.37,53.14,53.31,252567.0,51.4728,51.5985,51.3761,51.5405,252567.0
2023-08-17 15:30:00,53.3,53.54,53.25,53.48,522792.0,51.5308,51.7628,51.4825,51.7048,522792.0
2023-08-18 09:30:00,52.8,53.38,52.46,53.25,493001.0,51.0474,51.6081,50.7187,51.4825,493001.0
2023-08-18 10:00:00,53.28,53.32,52.86,52.94,311048.0,51.5115,51.5501,51.1054,51.1827,311048.0
2023-08-18 10:30:00,52.92,53.29,52.87,53.29,277676.0,51.1634,51.5211,51.1151,51.5211,277676.0
2023-08-18 11:00:00,53.29,53.47,53.25,53.3,88589.0,51.5211,51.6952,51.4825,51.5308,88589.0
2023-08-18 11:30:00,53.34,53.71,53.3,53.67,82263.0,51.5695,51.9272,51.5308,51.8885,82263.0
2023-08-18 12:00:00,53.66,53.72,53.47,53.51,70845.0,51.8789,51.9369,51.6952,51.7338,70845.0
2023-08-18 12:30:00,53.51,53.66,53.46,53.61,75997.0,51.7338,51.8789,51.6855,51.8305,75997.0
2023-08-18 13:00:00,53.63,53.66,53.52,53.57,45768.0,51.8498,51.8789,51.7435,51.7918,45768.0
2023-08-18 13:30:00,53.57,53.58,53.38,53.44,67816.0,51.7918,51.8015,51.6081,51.6662,67816.0
2023-08-18 14:00:00,53.44,53.58,53.36,53.52,83169.0,51.6662,51.8015,51.5888,51.7435,83169.0
2023-08-18 14:30:00,53.51,53.56,53.37,53.42,74524.0,51.7338,51.7822,51.5985,51.6468,74524.0
2023-08-18 15:00:00,53.43,53.45,53.23,53.37,114841.0,51.6565,51.6758,51.4631,51.5985,114841.0
2023-08-18 15:30:00,53.37,53.58,53.31,53.36,507505.0,51.5985,51.8015,51.5405,51.5888,507505.0
2023-08-21 09:30:00,53.41,53.48,52.8,53.3,208506.0,51.6371,51.7048,51.0474,51.5308,208506.0
2023-08-21 10:00:00,53.3,53.35,53.03,53.1,72055.0,51.5308,51.5791,51.2698,51.3374,72055.0
2023-08-21 10:30:00,53.09,53.13,52.95,53.01,134766.0,51.3278,51.3664,51.1924,51.2504,134766.0
2023-08-21 11:00:00,53.03,53.05,52.87,52.94,66070.0,51.2698,51.2891,51.1151,51.1827,66070.0
2023-08-21 11:30:00,52.94,53.0,52.81,52.84,120092.0,51.1827,51.2408,51.0571,51.0861,120092.0
2023-08-21 12:00:00,52.84,53.0,52.78,52.93,50395.0,51.0861,51.2408,51.0281,51.1731,50395.0
2023-08-21 12:30:00,52.93,52.99,52.85,52.97,84438.0,51.1731,51.2311,51.0957,51.2118,84438.0
2023-08-21 13:00:00,52.98,53.03,52.91,52.96,159848.0,51.2214,51.2698,51.1537,51.2021,159848.0
2023-08-21 13:30:00,52.95,53.03,52.93,52.96,57037.0,51.1924,51.2698,51.1731,51.2021,57037.0
2023-08-21 14:00:00,52.98,53.01,52.92,52.96,79544.0,51.2214,51.2504,51.1634,51.2021,79544.0
2023-08-21 14:30:00,52.96,53.0,52.92,52.99,90195.0,51.2021,51.2408,51.1634,51.2311,90195.0
2023-08-21 15:00:00,52.99,53.03,52.91,52.94,133287.0,51.2311,51.2698,51.1537,51.1827,133287.0
2023-08-21 15:30:00,52.94,53.14,52.91,53.0,591098.0,51.1827,51.3761,51.1537,51.2408,591098.0
2023-08-22 09:30:00,53.42,53.62,53.24,53.36,134773.0,51.6468,51.8402,51.4728,51.5888,134773.0
2023-08-22 10:00:00,53.32,53.38,53.1,53.11,213440.0,51.5501,51.6081,51.3374,51.3471,213440.0
2023-08-22 10:30:00,53.11,53.18,53.02,53.1,78968.0,51.3471,51.4148,51.2601,51.3374,78968.0
2023-08-22 11:00:00,53.11,53.19,53.04,53.1,75136.0,51.3471,51.4245,51.2794,51.3374,75136.0
2023-08-22 11:30:00,53.09,53.24,53.07,53.15,79713.0,51.3278,51.4728,51.3084,51.3858,79713.0
2023-08-22 12:00:00,53.16,53.31,52.97,53.05,66517.0,51.3954,51.5405,51.2118,51.2891,66517.0
2023-08-22 12:30:00,53.05,53.14,53.02,53.02,41935.0,51.2891,51.3761,51.2601,51.2601,41935.0
2023-08-22 13:00:00,53.01,53.01,52.78,52.93,77527.0,51.2504,51.2504,51.0281,51.1731,77527.0
2023-08-22 13:30:00,52.94,53.09,52.87,53.09,64986.0,51.1827,51.3278,51.1151,51.3278,64986.0
2023-08-22 14:00:00,53.09,53.46,53.08,53.43,113212.0,51.3278,51.6855,51.3181,51.6565,113212.0
2023-08-22 14:30:00,53.43,53.52,53.39,53.52,57369.0,51.6565,51.7435,51.6178,51.7435,57369.0
2023-08-22 15:00:00,53.52,53.66,53.48,53.63,137361.0,51.7435,51.8789,51.7048,51.8498,137361.0
2023-08-22 15:30:00,53.62,53.67,53.32,53.46,522347.0,51.8402,51.8885,51.5501,51.6855,522347.0
2023-08-23 09:30:00,53.34,53.61,53.03,53.55,175244.0,51.5695,51.8305,51.2698,51.7725,175244.0
2023-08-23 10:00:00,53.57,53.94,53.51,53.83,145967.0,51.7918,52.1496,51.7338,52.0432,145967.0
2023-08-23 10:30:00,53.8,54.05,53.8,53.97,134268.0,52.0142,52.2559,52.0142,52.1786,134268.0
2023-08-23 11:00:00,53.99,54.13,53.86,54.04,78676.0,52.1979,52.3332,52.0722,52.2462,78676.0
2023-08-23 11:30:00,54.07,54.15,53.95,53.95,82635.0,52.2752,52.3526,52.1592,52.1592,82635.0
2023-08-23 12:00:00,53.97,54.02,53.84,53.96,89948.0,52.1786,52.2269,52.0529,52.1689,89948.0
2023-08-23 12:30:00,53.98,54.16,53.94,54.13,101569.0,52.1882,52.3623,52.1496,52.3332,101569.0
2023-08-23 13:00:00,54.12,54.17,54.07,54.16,31031.0,52.3236,52.3719,52.2752,52.3623,31031.0
2023-08-23 13:30:00,54.17,54.32,54.17,54.3,46637.0,52.3719,52.5169,52.3719,52.4976,46637.0
2023-08-23 14:00:00,54.28,54.4,54.14,54.14,60867.0,52.4783,52.5943,52.3429,52.3429,60867.0
2023-08-23 14:30:00,54.16,54.2,54.11,54.17,50562.0,52.3623,52.4009,52.3139,52.3719,50562.0
2023-08-23 15:00:00,54.16,54.24,54.15,54.23,40045.0,52.3623,52.4396,52.3526,52.4299,40045.0
2023-08-23 15:30:00,54.23,54.28,53.91,53.99,357739.0,52.4299,52.4783,52.1206,52.1979,357739.0
2023-08-24 09:30:00,53.78,54.38,53.64,54.32,153552.0,51.9949,52.575,51.8595,52.5169,153552.0
2023-08-24 10:00:00,54.34,54.38,54.17,54.22,74769.0,52.5363,52.575,52.3719,52.4203,74769.0
2023-08-24 10:30:00,54.19,54.23,53.98,54.04,95458.0,52.3913,52.4299,52.1882,52.2462,95458.0
2023-08-24 11:00:00,54.0,54.14,53.77,53.93,196942.0,52.2076,52.3429,51.9852,52.1399,196942.0
2023-08-24 11:30:00,53.91,54.16,53.86,53.87,162055.0,52.1206,52.3623,52.0722,52.0819,162055.0
2023-08-24 12:00:00,53.88,54.07,53.85,54.0,88900.0,52.0915,52.2752,52.0625,52.2076,88900.0
2023-08-24 12:30:00,54.0,54.15,53.94,53.94,76642.0,52.2076,52.3526,52.1496,52.1496,76642.0
2023-08-24 13:00:00,53.95,53.95,53.7,53.72,80212.0,52.1592,52.1592,51.9175,51.9369,80212.0
2023-08-24 13:30:00,53.7,53.82,53.68,53.78,47767.0,51.9175,52.0335,51.8982,51.9949,47767.0
2023-08-24 14:00:00,53.79,53.83,53.72,53.79,589456.0,52.0045,52.0432,51.9369,52.0045,589456.0
2023-08-24 14:30:00,53.82,53.82,53.61,53.71,92235.0,52.0335,52.0335,51.8305,51.9272,92235.0
2023-08-24 15:00:00,53.71,53.77,53.61,53.66,92918.0,51.9272,51.9852,51.8305,51.8789,92918.0
2023-08-24 15:30:00,53.66,53.7,53.36,53.36,431439.0,51.8789,51.9175,51.5888,51.5888,431439.0
2023-08-25 09:30:00,53.48,53.54,52.9,53.05,163282.0,51.7048,51.7628,51.1441,51.2891,163282.0
2023-08-25 10:00:00,53.06,53.25,52.87,52.89,192840.0,51.2988,51.4825,51.1151,51.1344,192840.0
2023-08-25 10:30:00,52.88,52.9,52.49,52.61,307189.0,51.1247,51.1441,50.7477,50.8637,307189.0
2023-08-25 11:00:00,52.61,53.19,52.61,53.18,175498.0,50.8637,51.4245,50.8637,51.4148,175498.0
2023-08-25 11:30:00,53.18,53.3,52.93,52.95,167389.0,51.4148,51.5308,51.1731,51.1924,167389.0
2023-08-25 12:00:00,52.96,53.25,52.91,53.18,89632.0,51.2021,51.4825,51.1537,51.4148,89632.0
2023-08-25 12:30:00,53.21,53.23,52.99,53.07,301452.0,51.4438,51.4631,51.2311,51.3084,301452.0
2023-08-25 13:00:00,53.07,53.15,52.84,52.88,350648.0,51.3084,51.3858,51.0861,51.1247,350648.0
2023-08-25 13:30:00,52.87,52.88,52.64,52.66,434489.0,51.1151,51.1247,50.8927,50.912,434489.0
2023-08-25 14:00:00,52.66,52.97,52.64,52.91,447469.0,50.912,51.2118,50.8927,51.1537,447469.0
2023-08-25 14:30:00,52.92,52.93,52.61,52.63,419922.0,51.1634,51.1731,50.8637,50.883,419922.0
2023-08-25 15:00:00,52.63,52.71,52.44,52.57,684845.0,50.883,50.9604,50.6993,50.825,684845.0
2023-08-25 15:30:00,52.57,52.69,52.39,52.62,1249239.0,50.825,50.941,50.651,50.8734,1249239.0
2023-08-28 09:30:00,53.0,53.63,52.97,53.55,585107.0,51.2408,51.8498,51.2118,51.7725,585107.0
2023-08-28 10:00:00,53.56,53.64,53.4,53.62,225000.0,51.7822,51.8595,51.6275,51.8402,225000.0
2023-08-28 10:30:00,53.63,53.76,53.57,53.65,231898.0,51.8498,51.9755,51.7918,51.8692,231898.0
2023-08-28 11:00:00,53.66,53.67,53.39,53.41,198413.0,51.8789,51.8885,51.6178,51.6371,198413.0
2023-08-28 11:30:00,53.4,53.57,53.36,53.49,241730.0,51.6275,51.7918,51.5888,51.7145,241730.0
2023-08-28 12:00:00,53.49,53.56,53.3,53.35,90191.0,51.7145,51.7822,51.5308,51.5791,90191.0
2023-08-28 12:30:00,53.34,53.46,53.31,53.44,85298.0,51.5695,51.6855,51.5405,51.6662,85298.0
2023-08-28 13:00:00,53.46,53.6,53.39,53.43,149432.0,51.6855,51.8208,51.6178,51.6565,149432.0
2023-08-28 13:30:00,53.43,53.49,53.24,53.42,159275.0,51.6565,51.7145,51.4728,51.6468,159275.0
2023-08-28 14:00:00,53.43,53.64,53.39,53.6,111858.0,51.6565,51.8595,51.6178,51.8208,111858.0
2023-08-28 14:30:00,53.6,53.79,53.57,53.78,186659.0,51.8208,52.0045,51.7918,51.9949,186659.0
2023-08-28 15:00:00,53.78,53.9,53.7,53.75,133351.0,51.9949,52.1109,51.9175,51.9659,133351.0
2023-08-28 15:30:00,53.75,53.98,53.74,53.81,533598.0,51.9659,52.1882,51.9562,52.0239,533598.0
2023-08-29 09:30:00,53.98,54.25,53.9,54.08,128687.0,52.1882,52.4493,52.1109,52.2849,128687.0
2023-08-29 10:00:00,54.08,54.56,54.08,54.52,174829.0,52.2849,52.749,52.2849,52.7103,174829.0
2023-08-29 10:30:00,54.52,54.59,54.21,54.28,183699.0,52.7103,52.778,52.4106,52.4783,183699.0
2023-08-29 11:00:00,54.28,54.56,54.27,54.42,113607.0,52.4783,52.749,52.4686,52.6136,113607.0
2023-08-29 11:30:00,54.42,54.75,54.38,54.71,194566.0,52.6136,52.9327,52.575,52.894,194566.0
2023-08-29 12:00:00,54.71,54.71,54.56,54.63,82085.0,52.894,52.894,52.749,52.8167,82085.0
2023-08-29 12:30:00,54.63,54.65,54.43,54.53,94543.0,52.8167,52.836,52.6233,52.72,94543.0
2023-08-29 13:00:00,54.51,54.59,54.46,54.47,69387.0,52.7006,52.778,52.6523,52.662,69387.0
2023-08-29 13:30:00,54.47,54.54,54.43,54.46,70203.0,52.662,52.7296,52.6233,52.6523,70203.0
2023-08-29 14:00:00,54.47,54.51,54.45,54.5,52691.0,52.662,52.7006,52.6426,52.691,52691.0
2023-08-29 14:30:00,54.5,54.63,54.48,54.56,55879.0,52.691,52.8167,52.6716,52.749,55879.0
2023-08-29 15:00:00,54.57,54.71,54.53,54.58,104698.0,52.7586,52.894,52.72,52.7683,104698.0
2023-08-29 15:30:00,54.58,54.69,54.49,54.59,407481.0,52.7683,52.8747,52.6813,52.778,407481.0
2023-08-30 09:30:00,54.36,54.58,54.23,54.54,100995.0,52.5556,52.7683,52.4299,52.7296,100995.0
2023-08-30 10:00:00,54.52,54.74,54.46,54.51,118815.0,52.7103,52.923,52.6523,52.7006,118815.0
2023-08-30 10:30:00,54.5,54.64,54.4,54.58,54600.0,52.691,52.8263,52.5943,52.7683,54600.0
2023-08-30 11:00:00,54.58,54.61,54.46,54.6,62378.0,52.7683,52.7973,52.6523,52.7876,62378.0
2023-08-30 11:30:00,54.6,54.77,54.58,54.76,63453.0,52.7876,52.952,52.7683,52.9423,63453.0
2023-08-30 12:00:00,54.76,54.9,54.73,54.77,79596.0,52.9423,53.0777,52.9133,52.952,79596.0
2023-08-30 12:30:00,54.78,54.94,54.74,54.92,72767.0,52.9617,53.1164,52.923,53.097,72767.0
2023-08-30 13:00:00,54.92,54.94,54.75,54.8,67894.0,53.097,53.1164,52.9327,52.981,67894.0
2023-08-30 13:30:00,54.8,54.97,54.78,54.83,142746.0,52.981,53.1454,52.9617,53.01,142746.0
2023-08-30 14:00:00,54.82,54.94,54.77,54.91,68246.0,53.0003,53.1164,52.952,53.0874,68246.0
2023-08-30 14:30:00,54.92,55.22,54.9,55.19,130582.0,53.097,53.3871,53.0777,53.3581,130582.0
2023-08-30 15:00:00,55.19,55.21,55.0,55.01,90941.0,53.3581,53.3774,53.1744,53.184,90941.0
2023-08-30 15:30:00,55.01,55.06,54.87,54.91,341598.0,53.184,53.2324,53.0487,53.0874,341598.0
2023-08-31 09:30:00,55.09,55.36,54.84,55.34,344803.0,53.2614,53.5224,53.0197,53.5031,344803.0
2023-08-31 10:00:00,55.35,55.47,55.27,55.42,240818.0,53.5128,53.6288,53.4354,53.5804,240818.0
2023-08-31 10:30:00,55.42,55.44,55.18,55.44,211464.0,53.5804,53.5998,53.3484,53.5998,211464.0
2023-08-31 11:00:00,55.43,55.48,55.21,55.33,135126.0,53.5901,53.6384,53.3774,53.4934,135126.0
2023-08-31 11:30:00,55.32,55.32,55.2,55.23,124410.0,53.4837,53.4837,53.3677,53.3967,124410.0
2023-08-31 12:00:00,55.23,55.39,55.23,55.32,77860.0,53.3967,53.5514,53.3967,53.4837,77860.0
2023-08-31 12:30:00,55.32,55.35,55.2,55.29,138194.0,53.4837,53.5128,53.3677,53.4547,138194.0
2023-08-31 13:00:00,55.28,55.32,55.23,55.28,85454.0,53.4451,53.4837,53.3967,53.4451,85454.0
2023-08-31 13:30:00,55.28,55.37,55.25,55.37,177656.0,53.4451,53.5321,53.4161,53.5321,177656.0
2023-08-31 14:00:00,55.36,55.73,55.36,55.6,141881.0,53.5224,53.8801,53.5224,53.7545,141881.0
2023-08-31 14:30:00,55.6,55.6,55.29,55.33,137334.0,53.7545,53.7545,53.4547,53.4934,137334.0
2023-08-31 15:00:00,55.33,55.38,55.06,55.08,236615.0,53.4934,53.5418,53.2324,53.2517,236615.0
2023-08-31 15:30:00,55.09,55.14,54.86,54.86,638928.0,53.2614,53.3097,53.039,53.039,638928.0
2023-09-01 09:30:00,55.38,55.41,54.66,54.7,375943.0,53.5418,53.5708,52.8457,52.8843,375943.0
2023-09-01 10:00:00,54.69,55.13,54.51,55.08,209134.0,52.8747,53.3001,52.7006,53.2517,209134.0
2023-09-01 10:30:00,55.1,55.26,54.89,55.07,456417.0,53.2711,53.4257,53.068,53.242,456417.0
2023-09-01 11:00:00,55.07,55.14,54.6,54.65,329538.0,53.242,53.3097,52.7876,52.836,329538.0
2023-09-01 11:30:00,54.65,54.68,54.48,54.6,104450.0,52.836,52.865,52.6716,52.7876,104450.0
2023-09-01 12:00:00,54.59,54.78,54.59,54.73,67616.0,52.778,52.9617,52.778,52.9133,67616.0
2023-09-01 12:30:00,54.73,54.79,54.65,54.74,73194.0,52.9133,52.9713,52.836,52.923,73194.0
2023-09-01 13:00:00,54.74,54.84,54.73,54.76,140885.0,52.923,53.0197,52.9133,52.9423,140885.0
2023-09-01 13:30:00,54.76,54.97,54.74,54.87,88620.0,52.9423,53.1454,52.923,53.0487,88620.0
2023-09-01 14:00:00,54.88,54.91,54.66,54.71,67438.0,53.0584,53.0874,52.8457,52.894,67438.0
2023-09-01 14:30:00,54.72,54.87,54.65,54.84,68456.0,52.9037,53.0487,52.836,53.0197,68456.0
2023-09-01 15:00:00,54.85,54.95,54.79,54.88,118030.0,53.0294,53.126,52.9713,53.0584,118030.0
2023-09-01 15:30:00,54.89,54.99,54.79,54.93,472397.0,53.068,53.1647,52.9713,53.1067,472397.0
2023-09-05 09:30:00,54.13,54.38,52.69,52.71,788863.0,52.3332,52.575,50.941,50.9604,788863.0
2023-09-05 10:00:00,52.71,52.9,52.53,52.85,361219.0,50.9604,51.1441,50.7864,51.0957,361219.0
2023-09-05 10:30:00,52.86,52.88,52.6,52.78,195670.0,51.1054,51.1247,50.854,51.0281,195670.0
2023-09-05 11:00:00,52.78,53.01,52.75,52.86,206436.0,51.0281,51.2504,50.9991,51.1054,206436.0
2023-09-05 11:30:00,52.86,52.91,52.54,52.55,111773.0,51.1054,51.1537,50.796,50.8057,111773.0
2023-09-05 12:00:00,52.55,52.63,52.46,52.48,256120.0,50.8057,50.883,50.7187,50.738,256120.0
2023-09-05 12:30:00,52.47,52.7,52.45,52.62,207680.0,50.7284,50.9507,50.709,50.8734,207680.0
2023-09-05 13:00:00,52.61,52.62,52.47,52.56,113845.0,50.8637,50.8734,50.7284,50.8154,113845.0
2023-09-05 13:30:00,52.57,52.84,52.52,52.78,162257.0,50.825,51.0861,50.7767,51.0281,162257.0
2023-09-05 14:00:00,52.78,52.8,52.6,52.78,176643.0,51.0281,51.0474,50.854,51.0281,176643.0
2023-09-05 14:30:00,52.78,52.78,52.62,52.63,139182.0,51.0281,51.0281,50.8734,50.883,139182.0
2023-09-05 15:00:00,52.62,52.66,52.51,52.54,203802.0,50.8734,50.912,50.767,50.796,203802.0
2023-09-05 15:30:00,52.54,52.7,52.54,52.63,743303.0,50.796,50.9507,50.796,50.883,743303.0
2023-09-06 09:30:00,52.42,52.55,52.13,52.31,338683.0,50.68,50.8057,50.3996,50.5737,338683.0
2023-09-06 10:00:00,52.28,52.42,52.13,52.14,219902.0,50.5447,50.68,50.3996,50.4093,219902.0
2023-09-06 10:30:00,52.12,52.29,51.96,52.03,171560.0,50.39,50.5543,50.2353,50.303,171560.0
2023-09-06 11:00:00,52.03,52.37,51.99,52.28,262136.0,50.303,50.6317,50.2643,50.5447,262136.0
2023-09-06 11:30:00,52.28,52.4,52.19,52.38,117703.0,50.5447,50.6607,50.4576,50.6413,117703.0
2023-09-06 12:00:00,52.38,52.41,52.2,52.22,199306.0,50.6413,50.6703,50.4673,50.4866,199306.0
2023-09-06 12:30:00,52.21,52.34,52.18,52.28,130064.0,50.477,50.6027,50.448,50.5447,130064.0
2023-09-06 13:00:00,52.27,52.42,52.24,52.38,179141.0,50.535,50.68,50.506,50.6413,179141.0
2023-09-06 13:30:00,52.38,52.52,52.35,52.5,276486.0,50.6413,50.7767,50.6123,50.7574,276486.0
2023-09-06 14:00:00,52.5,52.56,52.37,52.41,164598.0,50.7574,50.8154,50.6317,50.6703,164598.0
2023-09-06 14:30:00,52.41,52.46,52.35,52.4,178191.0,50.6703,50.7187,50.6123,50.6607,178191.0
2023-09-06 15:00:00,52.39,52.47,52.34,52.42,292266.0,50.651,50.7284,50.6027,50.68,292266.0
2023-09-06 15:30:00,52.42,52.54,52.37,52.43,499090.0,50.68,50.796,50.6317,50.6897,499090.0
2023-09-07 09:30:00,51.72,51.99,51.37,51.49,279000.0,50.0032,50.2643,49.6649,49.7809,279000.0
2023-09-07 10:00:00,51.48,51.48,51.05,51.22,444847.0,49.7712,49.7712,49.3555,49.5198,444847.0
2023-09-07 10:30:00,51.22,51.3,50.67,50.67,763941.0,49.5198,49.5972,48.9881,48.9881,763941.0
2023-09-07 11:00:00,50.68,50.91,50.58,50.66,520238.0,48.9978,49.2201,48.9011,48.9784,520238.0
2023-09-07 11:30:00,50.68,50.82,50.05,50.09,598152.0,48.9978,49.1331,48.3887,48.4274,598152.0
2023-09-07 12:00:00,50.09,50.51,50.07,50.39,467894.0,48.4274,48.8334,48.408,48.7174,467894.0
2023-09-07 12:30:00,50.39,50.47,50.2,50.24,282458.0,48.7174,48.7947,48.5337,48.5724,282458.0
2023-09-07 13:00:00,50.23,50.77,50.23,50.69,483436.0,48.5627,49.0848,48.5627,49.0074,483436.0
2023-09-07 13:30:00,50.68,50.78,50.17,50.17,511249.0,48.9978,49.0944,48.5047,48.5047,511249.0
2023-09-07 14:00:00,50.17,50.22,49.92,50.06,744452.0,48.5047,48.553,48.263,48.3983,744452.0
2023-09-07 14:30:00,50.08,50.08,49.74,49.82,607369.0,48.4177,48.4177,48.089,48.1663,607369.0
2023-09-07 15:00:00,49.82,49.97,49.38,49.41,1037065.0,48.1663,48.3113,47.7409,47.7699,1037065.0
2023-09-07 15:30:00,49.41,49.8,49.35,49.78,2147654.0,47.7699,48.147,47.7119,48.1276,2147654.0
2023-09-08 09:30:00,49.72,50.1,49.5,49.66,316369.0,48.0696,48.437,47.8569,48.0116,316369.0
2023-09-08 10:00:00,49.66,50.02,49.61,49.64,399509.0,48.0116,48.3597,47.9633,47.9923,399509.0
2023-09-08 10:30:00,49.64,49.68,48.94,48.95,871966.0,47.9923,48.031,47.3155,47.3252,871966.0
2023-09-08 11:00:00,48.94,49.3,48.83,48.98,741298.0,47.3155,47.6636,47.2092,47.3542,741298.0
2023-09-08 11:30:00,48.99,49.07,48.86,48.98,546087.0,47.3639,47.4412,47.2382,47.3542,546087.0
2023-09-08 12:00:00,48.98,49.09,48.79,48.85,479025.0,47.3542,47.4605,47.1705,47.2285,479025.0
2023-09-08 12:30:00,48.84,48.87,48.7,48.86,255119.0,47.2188,47.2478,47.0835,47.2382,255119.0
2023-09-08 13:00:00,48.86,48.94,48.5,48.62,492179.0,47.2382,47.3155,46.8901,47.0061,492179.0
2023-09-08 13:30:00,48.62,48.73,48.52,48.58,345468.0,47.0061,47.1125,46.9095,46.9675,345468.0
2023-09-08 14:00:00,48.58,48.61,48.45,48.46,206590.0,46.9675,46.9965,46.8418,46.8515,206590.0
2023-09-08 14:30:00,48.46,48.58,48.43,48.57,218726.0,46.8515,46.9675,46.8225,46.9578,218726.0
2023-09-08 15:00:00,48.58,48.9,48.56,48.89,435327.0,46.9675,47.2768,46.9481,47.2672,435327.0
2023-09-08 15:30:00,48.88,49.0,48.85,48.88,1438127.0,47.2575,47.3735,47.2285,47.2575,1438127.0
2023-09-11 09:30:00,49.36,49.49,48.59,48.59,495573.0,47.7216,47.8473,46.9771,46.9771,495573.0
2023-09-11 10:00:00,48.58,49.01,48.5,48.98,203609.0,46.9675,47.3832,46.8901,47.3542,203609.0
2023-09-11 10:30:00,48.97,49.01,48.76,48.81,161992.0,47.3445,47.3832,47.1415,47.1898,161992.0
2023-09-11 11:00:00,48.81,48.87,48.6,48.76,257156.0,47.1898,47.2478,46.9868,47.1415,257156.0
2023-09-11 11:30:00,48.75,48.88,48.65,48.81,181381.0,47.1318,47.2575,47.0351,47.1898,181381.0
2023-09-11 12:00:00,48.81,48.86,48.67,48.69,194258.0,47.1898,47.2382,47.0545,47.0738,194258.0
2023-09-11 12:30:00,48.7,48.8,48.67,48.75,250780.0,47.0835,47.1802,47.0545,47.1318,250780.0
2023-09-11 13:00:00,48.75,48.97,48.75,48.95,142976.0,47.1318,47.3445,47.1318,47.3252,142976.0
2023-09-11 13:30:00,48.96,49.05,48.84,48.86,129871.0,47.3349,47.4219,47.2188,47.2382,129871.0
2023-09-11 14:00:00,48.86,48.87,48.72,48.73,118053.0,47.2382,47.2478,47.1028,47.1125,118053.0
2023-09-11 14:30:00,48.73,48.73,48.65,48.68,225686.0,47.1125,47.1125,47.0351,47.0642,225686.0
2023-09-11 15:00:00,48.69,48.75,48.66,48.69,384215.0,47.0738,47.1318,47.0448,47.0738,384215.0
2023-09-11 15:30:00,48.7,48.88,48.67,48.88,1075161.0,47.0835,47.2575,47.0545,47.2575,1075161.0
2023-09-12 09:30:00,48.75,49.56,48.68,49.26,640996.0,47.1318,47.9149,47.0642,47.6249,640996.0
2023-09-12 10:00:00,49.27,49.3,48.93,49.02,207028.0,47.6346,47.6636,47.3059,47.3929,207028.0
2023-09-12 10:30:00,49.0,49.04,48.86,48.94,150309.0,47.3735,47.4122,47.2382,47.3155,150309.0
2023-09-12 11:00:00,48.95,49.04,48.93,49.04,237275.0,47.3252,47.4122,47.3059,47.4122,237275.0
2023-09-12 11:30:00,49.03,49.27,48.99,49.26,230001.0,47.4025,47.6346,47.3639,47.6249,230001.0
2023-09-12 12:00:00,49.27,49.27,49.1,49.11,208779.0,47.6346,47.6346,47.4702,47.4799,208779.0
2023-09-12 12:30:00,49.1,49.13,49.06,49.11,148919.0,47.4702,47.4992,47.4315,47.4799,148919.0
2023-09-12 13:00:00,49.11,49.36,49.09,49.28,235958.0,47.4799,47.7216,47.4605,47.6442,235958.0
2023-09-12 13:30:00,49.29,49.31,49.04,49.07,169610.0,47.6539,47.6732,47.4122,47.4412,169610.0
2023-09-12 14:00:00,49.06,49.1,48.95,49.08,268012.0,47.4315,47.4702,47.3252,47.4509,268012.0
2023-09-12 14:30:00,49.08,49.08,48.97,49.0,192296.0,47.4509,47.4509,47.3445,47.3735,192296.0
2023-09-12 15:00:00,48.99,49.12,48.95,49.02,302779.0,47.3639,47.4895,47.3252,47.3929,302779.0
2023-09-12 15:30:00,49.02,49.03,48.93,49.0,770503.0,47.3929,47.4025,47.3059,47.3735,770503.0
2023-09-13 09:30:00,48.74,49.27,48.74,49.06,234324.0,47.1222,47.6346,47.1222,47.4315,234324.0
2023-09-13 10:00:00,49.06,49.1,48.8,49.1,127154.0,47.4315,47.4702,47.1802,47.4702,127154.0
2023-09-13 10:30:00,49.09,49.17,48.98,49.03,145430.0,47.4605,47.5379,47.3542,47.4025,145430.0
2023-09-13 11:00:00,49.02,49.23,49.0,49.12,143208.0,47.3929,47.5959,47.3735,47.4895,143208.0
2023-09-13 11:30:00,49.12,49.14,48.91,48.91,102344.0,47.4895,47.5089,47.2865,47.2865,102344.0
2023-09-13 12:00:00,48.92,48.97,48.83,48.88,114238.0,47.2962,47.3445,47.2092,47.2575,114238.0
2023-09-13 12:30:00,48.88,48.96,48.84,48.96,80147.0,47.2575,47.3349,47.2188,47.3349,80147.0
2023-09-13 13:00:00,48.98,49.01,48.87,48.9,117333.0,47.3542,47.3832,47.2478,47.2768,117333.0
2023-09-13 13:30:00,48.9,48.93,48.79,48.93,105382.0,47.2768,47.3059,47.1705,47.3059,105382.0
2023-09-13 14:00:00,48.92,48.98,48.82,48.88,195331.0,47.2962,47.3542,47.1995,47.2575,195331.0
2023-09-13 14:30:00,48.88,48.95,48.76,48.82,212496.0,47.2575,47.3252,47.1415,47.1995,212496.0
2023-09-13 15:00:00,48.82,48.83,48.65,48.69,322175.0,47.1995,47.2092,47.0351,47.0738,322175.0
2023-09-13 15:30:00,48.69,48.88,48.62,48.84,861831.0,47.0738,47.2575,47.0061,47.2188,861831.0
2023-09-14 09:30:00,49.56,49.87,49.05,49.16,262389.0,47.9149,48.2147,47.4219,47.5282,262389.0
2023-09-14 10:00:00,49.17,49.19,48.83,49.04,136938.0,47.5379,47.5572,47.2092,47.4122,136938.0
2023-09-14 10:30:00,49.04,49.31,49.03,49.23,153477.0,47.4122,47.6732,47.4025,47.5959,153477.0
2023-09-14 11:00:00,49.22,49.26,49.17,49.23,455897.0,47.5862,47.6249,47.5379,47.5959,455897.0
2023-09-14 11:30:00,49.23,49.32,49.18,49.31,332949.0,47.5959,47.6829,47.5476,47.6732,332949.0
2023-09-14 12:00:00,49.31,49.36,49.17,49.19,224472.0,47.6732,47.7216,47.5379,47.5572,224472.0
2023-09-14 12:30:00,49.19,49.35,49.18,49.33,129158.0,47.5572,47.7119,47.5476,47.6926,129158.0
2023-09-14 13:00:00,49.33,49.34,49.21,49.27,80628.0,47.6926,47.7022,47.5766,47.6346,80628.0
2023-09-14 13:30:00,49.28,49.3,49.05,49.13,86823.0,47.6442,47.6636,47.4219,47.4992,86823.0
2023-09-14 14:00:00,49.14,49.2,49.06,49.09,170688.0,47.5089,47.5669,47.4315,47.4605,170688.0
2023-09-14 14:30:00,49.09,49.15,49.05,49.13,192592.0,47.4605,47.5186,47.4219,47.4992,192592.0
2023-09-14 15:00:00,49.12,49.14,48.98,49.07,168717.0,47.4895,47.5089,47.3542,47.4412,168717.0
2023-09-14 15:30:00,49.07,49.17,48.9,48.93,1780491.0,47.4412,47.5379,47.2768,47.3059,1780491.0
2023-09-15 09:30:00,48.95,49.2,48.82,49.08,527881.0,47.3252,47.5669,47.1995,47.4509,527881.0
2023-09-15 10:00:00,49.09,49.17,48.88,48.97,399228.0,47.4605,47.5379,47.2575,47.3445,399228.0
2023-09-15 10:30:00,48.97,49.28,48.95,49.12,296240.0,47.3445,47.6442,47.3252,47.4895,296240.0
2023-09-15 11:00:00,49.12,49.42,48.98,49.34,210417.0,47.4895,47.7796,47.3542,47.7022,210417.0
2023-09-15 11:30:00,49.33,49.4,49.21,49.21,100820.0,47.6926,47.7603,47.5766,47.5766,100820.0
2023-09-15 12:00:00,49.22,49.25,49.06,49.19,109577.0,47.5862,47.6152,47.4315,47.5572,109577.0
2023-09-15 12:30:00,49.19,49.22,49.04,49.06,81751.0,47.5572,47.5862,47.4122,47.4315,81751.0
2023-09-15 13:00:00,49.05,49.06,48.66,48.68,114001.0,47.4219,47.4315,47.0448,47.0642,114001.0
2023-09-15 13:30:00,48.69,48.81,48.66,48.8,125594.0,47.0738,47.1898,47.0448,47.1802,125594.0
2023-09-15 14:00:00,48.8,48.82,48.61,48.63,113117.0,47.1802,47.1995,46.9965,47.0158,113117.0
2023-09-15 14:30:00,48.62,48.76,48.6,48.73,120138.0,47.0061,47.1415,46.9868,47.1125,120138.0
2023-09-15 15:00:00,48.73,48.74,48.67,48.67,164926.0,47.1125,47.1222,47.0545,47.0545,164926.0
2023-09-15 15:30:00,48.66,48.75,48.55,48.74,743460.0,47.0448,47.1318,46.9385,47.1222,743460.0
2023-09-18 09:30:00,48.74,49.4,48.56,49.34,344560.0,47.1222,47.7603,46.9481,47.7022,344560.0
2023-09-18 10:00:00,49.36,49.42,49.16,49.24,135688.0,47.7216,47.7796,47.5282,47.6056,135688.0
2023-09-18 10:30:00,49.25,49.28,49.08,49.18,98176.0,47.6152,47.6442,47.4509,47.5476,98176.0
2023-09-18 11:00:00,49.17,49.22,49.11,49.17,99439.0,47.5379,47.5862,47.4799,47.5379,99439.0
2023-09-18 11:30:00,49.18,49.29,49.17,49.27,163621.0,47.5476,47.6539,47.5379,47.6346,163621.0
2023-09-18 12:00:00,49.27,49.29,49.11,49.14,116252.0,47.6346,47.6539,47.4799,47.5089,116252.0
2023-09-18 12:30:00,49.14,49.24,49.14,49.21,119806.0,47.5089,47.6056,47.5089,47.5766,119806.0
2023-09-18 13:00:00,49.21,49.22,49.13,49.16,97123.0,47.5766,47.5862,47.4992,47.5282,97123.0
2023-09-18 13:30:00,49.17,49.27,49.13,49.25,92659.0,47.5379,47.6346,47.4992,47.6152,92659.0
2023-09-18 14:00:00,49.25,49.3,49.2,49.23,113404.0,47.6152,47.6636,47.5669,47.5959,113404.0
2023-09-18 14:30:00,49.24,49.26,49.18,49.25,95564.0,47.6056,47.6249,47.5476,47.6152,95564.0
2023-09-18 15:00:00,49.25,49.26,49.18,49.21,132166.0,47.6152,47.6249,47.5476,47.5766,132166.0
2023-09-18 15:30:00,49.21,49.25,49.05,49.11,538535.0,47.5766,47.6152,47.4219,47.4799,538535.0
2023-09-19 09:30:00,48.81,49.21,48.71,48.86,250000.0,47.1898,47.5766,47.0932,47.2382,250000.0
2023-09-19 10:00:00,48.86,48.89,48.52,48.59,122610.0,47.2382,47.2672,46.9095,46.9771,122610.0
2023-09-19 10:30:00,48.58,48.73,48.45,48.47,233535.0,46.9675,47.1125,46.8418,46.8611,233535.0
2023-09-19 11:00:00,48.46,48.46,48.14,48.44,209037.0,46.8515,46.8515,46.5421,46.8321,209037.0
2023-09-19 11:30:00,48.42,48.46,48.15,48.33,125330.0,46.8128,46.8515,46.5517,46.7258,125330.0
2023-09-19 12:00:00,48.34,48.54,48.3,48.33,136962.0,46.7354,46.9288,46.6968,46.7258,136962.0
2023-09-19 12:30:00,48.32,48.49,48.31,48.48,73797.0,46.7161,46.8805,46.7064,46.8708,73797.0
2023-09-19 13:00:00,48.48,48.56,48.44,48.5,75761.0,46.8708,46.9481,46.8321,46.8901,75761.0
2023-09-19 13:30:00,48.5,48.69,48.5,48.59,133536.0,46.8901,47.0738,46.8901,46.9771,133536.0
2023-09-19 14:00:00,48.59,48.69,48.57,48.64,84849.0,46.9771,47.0738,46.9578,47.0255,84849.0
2023-09-19 14:30:00,48.64,48.72,48.53,48.53,98364.0,47.0255,47.1028,46.9191,46.9191,98364.0
2023-09-19 15:00:00,48.53,48.56,48.41,48.47,127844.0,46.9191,46.9481,46.8031,46.8611,127844.0
2023-09-19 15:30:00,48.46,48.64,48.43,48.63,498276.0,46.8515,47.0255,46.8225,47.0158,498276.0
2023-09-20 09:30:00,48.89,49.03,48.63,48.85,107487.0,47.2672,47.4025,47.0158,47.2285,107487.0
2023-09-20 10:00:00,48.85,48.85,48.51,48.6,108525.0,47.2285,47.2285,46.8998,46.9868,108525.0
2023-09-20 10:30:00,48.6,48.65,48.49,48.59,149525.0,46.9868,47.0351,46.8805,46.9771,149525.0
2023-09-20 11:00:00,48.6,48.71,48.54,48.58,116882.0,46.9868,47.0932,46.9288,46.9675,116882.0
2023-09-20 11:30:00,48.58,48.68,48.52,48.57,143027.0,46.9675,47.0642,46.9095,46.9578,143027.0
2023-09-20 12:00:00,48.57,48.71,48.54,48.68,112919.0,46.9578,47.0932,46.9288,47.0642,112919.0
2023-09-20 12:30:00,48.68,48.74,48.57,48.59,85944.0,47.0642,47.1222,46.9578,46.9771,85944.0
2023-09-20 13:00:00,48.58,48.58,48.43,48.5,70588.0,46.9675,46.9675,46.8225,46.8901,70588.0
2023-09-20 13:30:00,48.5,48.5,48.34,48.42,250200.0,46.8901,46.8901,46.7354,46.8128,250200.0
2023-09-20 14:00:00,48.43,48.54,48.17,48.42,403879.0,46.8225,46.9288,46.5711,46.8128,403879.0
2023-09-20 14:30:00,48.43,48.55,48.24,48.25,239904.0,46.8225,46.9385,46.6388,46.6484,239904.0
2023-09-20 15:00:00,48.25,48.31,48.07,48.15,167170.0,46.6484,46.7064,46.4744,46.5517,167170.0
2023-09-20 15:30:00,48.15,48.17,47.86,47.92,703741.0,46.5517,46.5711,46.2714,46.3294,703741.0
2023-09-21 09:30:00,46.46,46.9,45.9,45.94,1255785.0,44.9178,45.3432,44.3764,44.4151,1255785.0
2023-09-21 10:00:00,45.94,46.19,45.73,46.18,959401.0,44.4151,44.6568,44.2121,44.6471,959401.0
2023-09-21 10:30:00,46.17,46.32,46.04,46.13,555025.0,44.6375,44.7825,44.5118,44.5988,555025.0
2023-09-21 11:00:00,46.14,46.37,46.08,46.34,288831.0,44.6085,44.8308,44.5505,44.8018,288831.0
2023-09-21 11:30:00,46.33,46.55,46.24,46.39,286158.0,44.7922,45.0049,44.7051,44.8502,286158.0
2023-09-21 12:00:00,46.39,46.45,46.28,46.35,297025.0,44.8502,44.9082,44.7438,44.8115,297025.0
2023-09-21 12:30:00,46.34,46.47,45.99,46.0,231078.0,44.8018,44.9275,44.4634,44.4731,231078.0
2023-09-21 13:00:00,46.0,46.33,45.97,46.3,284170.0,44.4731,44.7922,44.4441,44.7632,284170.0
2023-09-21 13:30:00,46.29,46.38,46.15,46.2,162001.0,44.7535,44.8405,44.6181,44.6665,162001.0
2023-09-21 14:00:00,46.2,46.22,45.98,46.0,238829.0,44.6665,44.6858,44.4538,44.4731,238829.0
2023-09-21 14:30:00,45.99,46.08,45.88,45.91,291699.0,44.4634,44.5505,44.3571,44.3861,291699.0
2023-09-21 15:00:00,45.91,45.94,45.81,45.83,268518.0,44.3861,44.4151,44.2894,44.3088,268518.0
2023-09-21 15:30:00,45.83,45.99,45.75,45.84,1460843.0,44.3088,44.4634,44.2314,44.3184,1460843.0
2023-09-22 09:30:00,46.42,46.94,46.24,46.38,579902.0,44.8792,45.3819,44.7051,44.8405,579902.0
2023-09-22 10:00:00,46.36,46.36,45.71,46.05,339748.0,44.8212,44.8212,44.1927,44.5215,339748.0
2023-09-22 10:30:00,46.05,46.15,45.87,46.0,261746.0,44.5215,44.6181,44.3474,44.4731,261746.0
2023-09-22 11:00:00,46.0,46.0,45.61,45.91,404826.0,44.4731,44.4731,44.0961,44.3861,404826.0
2023-09-22 11:30:00,45.9,45.9,45.57,45.59,208142.0,44.3764,44.3764,44.0574,44.0767,208142.0
2023-09-22 12:00:00,45.58,45.66,45.51,45.56,295765.0,44.0671,44.1444,43.9994,44.0477,295765.0
2023-09-22 12:30:00,45.56,45.67,45.49,45.49,340415.0,44.0477,44.1541,43.98,43.98,340415.0
2023-09-22 13:00:00,45.5,45.66,45.42,45.5,291003.0,43.9897,44.1444,43.9124,43.9897,291003.0
2023-09-22 13:30:00,45.51,45.56,45.39,45.47,181790.0,43.9994,44.0477,43.8834,43.9607,181790.0
2023-09-22 14:00:00,45.47,45.57,45.28,45.29,231369.0,43.9607,44.0574,43.777,43.7867,231369.0
2023-09-22 14:30:00,45.29,45.38,45.24,45.29,175599.0,43.7867,43.8737,43.7383,43.7867,175599.0
2023-09-22 15:00:00,45.29,45.51,45.27,45.47,282682.0,43.7867,43.9994,43.7673,43.9607,282682.0
2023-09-22 15:30:00,45.47,45.81,45.32,45.79,1620734.0,43.9607,44.2894,43.8157,44.2701,1620734.0
2023-09-25 09:30:00,44.49,45.54,44.38,45.47,364210.0,43.0132,44.0284,42.9069,43.9607,364210.0
2023-09-25 10:00:00,45.45,45.47,45.1,45.22,132242.0,43.9414,43.9607,43.603,43.719,132242.0
2023-09-25 10:30:00,45.22,45.4,45.07,45.16,216571.0,43.719,43.893,43.574,43.661,216571.0
2023-09-25 11:00:00,45.18,45.44,45.14,45.28,122111.0,43.6803,43.9317,43.6417,43.777,122111.0
2023-09-25 11:30:00,45.27,45.42,45.2,45.25,147498.0,43.7673,43.9124,43.6997,43.748,147498.0
2023-09-25 12:00:00,45.26,45.36,45.19,45.33,119356.0,43.7577,43.8544,43.69,43.8253,119356.0
2023-09-25 12:30:00,45.34,45.48,45.26,45.44,427915.0,43.835,43.9704,43.7577,43.9317,427915.0
2023-09-25 13:00:00,45.44,45.54,45.33,45.37,432250.0,43.9317,44.0284,43.8253,43.864,432250.0
2023-09-25 13:30:00,45.38,45.54,45.32,45.5,183294.0,43.8737,44.0284,43.8157,43.9897,183294.0
2023-09-25 14:00:00,45.51,45.53,45.32,45.32,192845.0,43.9994,44.0187,43.8157,43.8157,192845.0
2023-09-25 14:30:00,45.31,45.45,45.28,45.36,159676.0,43.806,43.9414,43.777,43.8544,159676.0
2023-09-25 15:00:00,45.37,45.46,45.29,45.39,221069.0,43.864,43.951,43.7867,43.8834,221069.0
2023-09-25 15:30:00,45.38,45.45,45.31,45.33,649959.0,43.8737,43.9414,43.806,43.8253,649959.0
2023-09-26 09:30:00,45.07,45.61,45.07,45.24,347134.0,43.574,44.0961,43.574,43.7383,347134.0
2023-09-26 10:00:00,45.23,45.31,45.04,45.3,176180.0,43.7287,43.806,43.545,43.7963,176180.0
2023-09-26 10:30:00,45.29,45.3,45.14,45.23,160369.0,43.7867,43.7963,43.6417,43.7287,160369.0
2023-09-26 11:00:00,45.23,45.28,45.17,45.21,122686.0,43.7287,43.777,43.6707,43.7093,122686.0
2023-09-26 11:30:00,45.19,45.36,45.17,45.29,143057.0,43.69,43.8544,43.6707,43.7867,143057.0
2023-09-26 12:00:00,45.29,45.45,45.25,45.44,139568.0,43.7867,43.9414,43.748,43.9317,139568.0
2023-09-26 12:30:00,45.44,45.69,45.43,45.64,222679.0,43.9317,44.1734,43.922,44.1251,222679.0
2023-09-26 13:00:00,45.64,45.77,45.57,45.58,207204.0,44.1251,44.2507,44.0574,44.0671,207204.0
2023-09-26 13:30:00,45.59,45.63,45.4,45.48,167699.0,44.0767,44.1154,43.893,43.9704,167699.0
2023-09-26 14:00:00,45.48,45.5,45.29,45.31,124851.0,43.9704,43.9897,43.7867,43.806,124851.0
2023-09-26 14:30:00,45.31,45.36,45.25,45.32,168436.0,43.806,43.8544,43.748,43.8157,168436.0
2023-09-26 15:00:00,45.32,45.48,45.28,45.45,212370.0,43.8157,43.9704,43.777,43.9414,212370.0
2023-09-26 15:30:00,45.45,45.49,45.27,45.27,650622.0,43.9414,43.98,43.7673,43.7673,650622.0
2023-09-27 09:30:00,45.5,45.95,45.32,45.8,292415.0,43.9897,44.4248,43.8157,44.2797,292415.0
2023-09-27 10:00:00,45.8,45.87,45.46,45.81,227050.0,44.2797,44.3474,43.951,44.2894,227050.0
2023-09-27 10:30:00,45.8,45.9,45.54,45.59,216006.0,44.2797,44.3764,44.0284,44.0767,216006.0
2023-09-27 11:00:00,45.58,45.75,45.52,45.54,93714.0,44.0671,44.2314,44.009,44.0284,93714.0
2023-09-27 11:30:00,45.55,45.56,45.33,45.36,86230.0,44.038,44.0477,43.8253,43.8544,86230.0
2023-09-27 12:00:00,45.35,45.36,45.02,45.08,128004.0,43.8447,43.8544,43.5256,43.5836,128004.0
2023-09-27 12:30:00,45.09,45.17,45.0,45.02,248806.0,43.5933,43.6707,43.5063,43.5256,248806.0
2023-09-27 13:00:00,45.02,45.12,44.93,45.0,164183.0,43.5256,43.6223,43.4386,43.5063,164183.0
2023-09-27 13:30:00,45.01,45.18,45.0,45.17,120375.0,43.516,43.6803,43.5063,43.6707,120375.0
2023-09-27 14:00:00,45.18,45.36,45.13,45.34,187212.0,43.6803,43.8544,43.632,43.835,187212.0
2023-09-27 14:30:00,45.34,45.51,45.34,45.47,89951.0,43.835,43.9994,43.835,43.9607,89951.0
2023-09-27 15:00:00,45.47,46.03,45.47,45.97,504028.0,43.9607,44.5021,43.9607,44.4441,504028.0
2023-09-27 15:30:00,45.97,46.17,45.87,46.16,1626178.0,44.4441,44.6375,44.3474,44.6278,1626178.0
2023-09-28 09:30:00,45.77,45.87,45.3,45.51,260560.0,44.2507,44.3474,43.7963,43.9994,260560.0
2023-09-28 10:00:00,45.5,45.56,45.12,45.17,204913.0,43.9897,44.0477,43.6223,43.6707,204913.0
2023-09-28 10:30:00,45.19,45.54,45.11,45.38,179208.0,43.69,44.0284,43.6127,43.8737,179208.0
2023-09-28 11:00:00,45.39,45.48,45.21,45.48,186115.0,43.8834,43.9704,43.7093,43.9704,186115.0
2023-09-28 11:30:00,45.49,45.8,45.45,45.69,91789.0,43.98,44.2797,43.9414,44.1734,91789.0
2023-09-28 12:00:00,45.69,45.71,45.51,45.7,164661.0,44.1734,44.1927,43.9994,44.1831,164661.0
2023-09-28 12:30:00,45.71,45.72,45.46,45.5,102796.0,44.1927,44.2024,43.951,43.9897,102796.0
2023-09-28 13:00:00,45.5,45.58,45.36,45.51,106614.0,43.9897,44.0671,43.8544,43.9994,106614.0
2023-09-28 13:30:00,45.5,45.54,45.32,45.48,101662.0,43.9897,44.0284,43.8157,43.9704,101662.0
2023-09-28 14:00:00,45.49,45.55,45.42,45.49,133670.0,43.98,44.038,43.9124,43.98,133670.0
2023-09-28 14:30:00,45.49,45.57,45.19,45.56,225613.0,43.98,44.0574,43.69,44.0477,225613.0
2023-09-28 15:00:00,45.56,45.84,45.53,45.82,309267.0,44.0477,44.3184,44.0187,44.2991,309267.0
2023-09-28 15:30:00,45.82,45.82,45.48,45.55,799255.0,44.2991,44.2991,43.9704,44.038,799255.0
2023-09-29 09:30:00,46.5,47.25,46.45,47.0,611335.0,44.9565,45.6816,44.9082,45.4399,611335.0
2023-09-29 10:00:00,47.02,47.06,46.36,46.55,253854.0,45.4593,45.4979,44.8212,45.0049,253854.0
2023-09-29 10:30:00,46.56,46.74,46.47,46.52,188848.0,45.0145,45.1885,44.9275,44.9758,188848.0
2023-09-29 11:00:00,46.54,46.62,46.36,46.5,125046.0,44.9952,45.0725,44.8212,44.9565,125046.0
2023-09-29 11:30:00,46.49,46.53,46.3,46.46,169907.0,44.9468,44.9855,44.7632,44.9178,169907.0
2023-09-29 12:00:00,46.45,46.45,46.19,46.31,110191.0,44.9082,44.9082,44.6568,44.7728,110191.0
2023-09-29 12:30:00,46.29,46.39,46.22,46.25,64365.0,44.7535,44.8502,44.6858,44.7148,64365.0
2023-09-29 13:00:00,46.24,46.24,45.95,46.19,148847.0,44.7051,44.7051,44.4248,44.6568,148847.0
2023-09-29 13:30:00,46.18,46.18,45.85,45.87,184916.0,44.6471,44.6471,44.3281,44.3474,184916.0
2023-09-29 14:00:00,45.86,46.04,45.83,45.89,174694.0,44.3378,44.5118,44.3088,44.3668,174694.0
2023-09-29 14:30:00,45.88,46.12,45.85,46.12,122789.0,44.3571,44.5891,44.3281,44.5891,122789.0
2023-09-29 15:00:00,46.14,46.16,45.87,45.95,129640.0,44.6085,44.6278,44.3474,44.4248,129640.0
2023-09-29 15:30:00,45.94,45.97,45.73,45.85,606321.0,44.4151,44.4441,44.2121,44.3281,606321.0
2023-10-02 09:30:00,45.56,46.1,45.55,45.89,630865.0,44.0477,44.5698,44.038,44.3668,630865.0
2023-10-02 10:00:00,45.89,45.97,45.6,45.63,310592.0,44.3668,44.4441,44.0864,44.1154,310592.0
2023-10-02 10:30:00,45.64,45.77,45.49,45.59,268240.0,44.1251,44.2507,43.98,44.0767,268240.0
2023-10-02 11:00:00,45.58,45.91,45.5,45.86,193760.0,44.0671,44.3861,43.9897,44.3378,193760.0
2023-10-02 11:30:00,45.86,45.9,45.59,45.64,175396.0,44.3378,44.3764,44.0767,44.1251,175396.0
2023-10-02 12:00:00,45.63,45.68,45.53,45.56,146883.0,44.1154,44.1637,44.0187,44.0477,146883.0
2023-10-02 12:30:00,45.55,45.57,45.44,45.53,242567.0,44.038,44.0574,43.9317,44.0187,242567.0
2023-10-02 13:00:00,45.54,45.56,45.37,45.48,182278.0,44.0284,44.0477,43.864,43.9704,182278.0
2023-10-02 13:30:00,45.48,45.64,45.43,45.64,136897.0,43.9704,44.1251,43.922,44.1251,136897.0
2023-10-02 14:00:00,45.66,45.8,45.47,45.49,159300.0,44.1444,44.2797,43.9607,43.98,159300.0
2023-10-02 14:30:00,45.48,45.61,45.43,45.58,100632.0,43.9704,44.0961,43.922,44.0671,100632.0
2023-10-02 15:00:00,45.57,45.68,45.44,45.65,135859.0,44.0574,44.1637,43.9317,44.1347,135859.0
2023-10-02 15:30:00,45.65,45.76,45.6,45.71,516452.0,44.1347,44.2411,44.0864,44.1927,516452.0
2023-10-03 09:30:00,45.07,45.82,45.05,45.7,218745.0,43.574,44.2991,43.5546,44.1831,218745.0
2023-10-03 10:00:00,45.7,45.7,45.29,45.29,197944.0,44.1831,44.1831,43.7867,43.7867,197944.0
2023-10-03 10:30:00,45.3,45.32,44.91,44.94,193348.0,43.7963,43.8157,43.4193,43.4483,193348.0
2023-10-03 11:00:00,44.93,45.13,44.8,45.1,153503.0,43.4386,43.632,43.3129,43.603,153503.0
2023-10-03 11:30:00,45.08,45.11,44.79,44.87,118584.0,43.5836,43.6127,43.3033,43.3806,118584.0
2023-10-03 12:00:00,44.87,45.14,44.87,45.12,122070.0,43.3806,43.6417,43.3806,43.6223,122070.0
2023-10-03 12:30:00,45.12,45.16,44.88,44.95,135765.0,43.6223,43.661,43.3903,43.458,135765.0
2023-10-03 13:00:00,44.97,45.06,44.85,44.89,83053.0,43.4773,43.5643,43.3613,43.4,83053.0
2023-10-03 13:30:00,44.88,44.93,44.65,44.68,124426.0,43.3903,43.4386,43.1679,43.1969,124426.0
2023-10-03 14:00:00,44.68,44.84,44.67,44.82,99871.0,43.1969,43.3516,43.1873,43.3323,99871.0
2023-10-03 14:30:00,44.81,44.92,44.81,44.85,106231.0,43.3226,43.429,43.3226,43.3613,106231.0
2023-10-03 15:00:00,44.86,44.88,44.69,44.74,140540.0,43.371,43.3903,43.2066,43.2549,140540.0
2023-10-03 15:30:00,44.75,44.82,44.66,44.76,526944.0,43.2646,43.3323,43.1776,43.2743,526944.0
2023-10-04 09:30:00,44.67,45.03,44.59,44.71,292418.0,43.1873,43.5353,43.1099,43.2259,292418.0
2023-10-04 10:00:00,44.71,44.72,44.27,44.31,210807.0,43.2259,43.2356,42.8005,42.8392,210807.0
2023-10-04 10:30:00,44.3,44.56,44.15,44.18,126257.0,42.8295,43.0809,42.6845,42.7135,126257.0
2023-10-04 11:00:00,44.17,44.48,44.13,44.45,148097.0,42.7039,43.0036,42.6652,42.9746,148097.0
2023-10-04 11:30:00,44.44,44.46,44.2,44.42,103106.0,42.9649,42.9842,42.7329,42.9456,103106.0
2023-10-04 12:00:00,44.43,44.52,44.36,44.43,99623.0,42.9552,43.0422,42.8875,42.9552,99623.0
2023-10-04 12:30:00,44.43,44.54,44.27,44.3,125734.0,42.9552,43.0616,42.8005,42.8295,125734.0
2023-10-04 13:00:00,44.29,44.31,44.06,44.1,104729.0,42.8199,42.8392,42.5975,42.6362,104729.0
2023-10-04 13:30:00,44.09,44.14,43.93,43.95,126549.0,42.6265,42.6748,42.4718,42.4912,126549.0
2023-10-04 14:00:00,43.94,44.08,43.85,44.05,201960.0,42.4815,42.6168,42.3945,42.5878,201960.0
2023-10-04 14:30:00,44.05,44.15,43.96,44.01,115628.0,42.5878,42.6845,42.5008,42.5492,115628.0
2023-10-04 15:00:00,44.02,44.24,43.96,44.14,190243.0,42.5588,42.7715,42.5008,42.6748,190243.0
2023-10-04 15:30:00,44.14,44.36,44.11,44.21,629932.0,42.6748,42.8875,42.6458,42.7425,629932.0
2023-10-05 09:30:00,44.17,44.4,43.91,44.13,147443.0,42.7039,42.9262,42.4525,42.6652,147443.0
2023-10-05 10:00:00,44.13,44.58,44.01,44.45,197162.0,42.6652,43.1002,42.5492,42.9746,197162.0
2023-10-05 10:30:00,44.44,44.44,44.21,44.25,141083.0,42.9649,42.9649,42.7425,42.7812,141083.0
2023-10-05 11:00:00,44.25,44.33,44.04,44.05,519210.0,42.7812,42.8585,42.5782,42.5878,519210.0
2023-10-05 11:30:00,44.04,44.1,43.89,43.95,223084.0,42.5782,42.6362,42.4331,42.4912,223084.0
2023-10-05 12:00:00,43.96,44.06,43.94,44.05,221043.0,42.5008,42.5975,42.4815,42.5878,221043.0
2023-10-05 12:30:00,44.05,44.11,43.77,43.81,186205.0,42.5878,42.6458,42.3171,42.3558,186205.0
2023-10-05 13:00:00,43.82,43.92,43.78,43.89,158005.0,42.3655,42.4622,42.3268,42.4331,158005.0
2023-10-05 13:30:00,43.89,44.12,43.83,44.12,257901.0,42.4331,42.6555,42.3751,42.6555,257901.0
2023-10-05 14:00:00,44.11,44.18,43.95,44.01,220962.0,42.6458,42.7135,42.4912,42.5492,220962.0
2023-10-05 14:30:00,44.02,44.19,44.01,44.17,224144.0,42.5588,42.7232,42.5492,42.7039,224144.0
2023-10-05 15:00:00,44.16,44.21,43.94,44.01,234988.0,42.6942,42.7425,42.4815,42.5492,234988.0
2023-10-05 15:30:00,44.02,44.12,43.92,44.1,860832.0,42.5588,42.6555,42.4622,42.6362,860832.0
2023-10-06 09:30:00,44.15,44.71,44.12,44.37,247140.0,42.6845,43.2259,42.6555,42.8972,247140.0
2023-10-06 10:00:00,44.36,44.48,44.11,44.46,228743.0,42.8875,43.0036,42.6458,42.9842,228743.0
2023-10-06 10:30:00,44.47,45.01,44.47,44.82,360613.0,42.9939,43.516,42.9939,43.3323,360613.0
2023-10-06 11:00:00,44.83,45.38,44.7,45.28,275448.0,43.3419,43.8737,43.2163,43.777,275448.0
2023-10-06 11:30:00,45.3,45.78,45.25,45.74,225318.0,43.7963,44.2604,43.748,44.2217,225318.0
2023-10-06 12:00:00,45.74,45.78,45.5,45.57,172520.0,44.2217,44.2604,43.9897,44.0574,172520.0
2023-10-06 12:30:00,45.58,45.82,45.52,45.74,215538.0,44.0671,44.2991,44.009,44.2217,215538.0
2023-10-06 13:00:00,45.73,45.89,45.71,45.81,125726.0,44.2121,44.3668,44.1927,44.2894,125726.0
2023-10-06 13:30:00,45.82,45.89,45.75,45.86,117429.0,44.2991,44.3668,44.2314,44.3378,117429.0
2023-10-06 14:00:00,45.86,45.87,45.74,45.87,115356.0,44.3378,44.3474,44.2217,44.3474,115356.0
2023-10-06 14:30:00,45.87,46.0,45.84,45.92,153727.0,44.3474,44.4731,44.3184,44.3958,153727.0
2023-10-06 15:00:00,45.92,45.97,45.76,45.83,258066.0,44.3958,44.4441,44.2411,44.3088,258066.0
2023-10-06 15:30:00,45.82,45.84,45.5,45.54,673206.0,44.2991,44.3184,43.9897,44.0284,673206.0
2023-10-09 09:30:00,46.15,46.19,44.35,44.57,454906.0,44.6181,44.6568,42.8779,43.0906,454906.0
2023-10-09 10:00:00,44.55,45.09,44.36,44.93,296958.0,43.0712,43.5933,42.8875,43.4386,296958.0
2023-10-09 10:30:00,44.95,44.96,44.62,44.76,108807.0,43.458,43.4676,43.1389,43.2743,108807.0
2023-10-09 11:00:00,44.76,45.29,44.75,45.29,143669.0,43.2743,43.7867,43.2646,43.7867,143669.0
2023-10-09 11:30:00,45.29,45.38,45.24,45.37,196859.0,43.7867,43.8737,43.7383,43.864,196859.0
2023-10-09 12:00:00,45.36,45.53,45.32,45.48,115089.0,43.8544,44.0187,43.8157,43.9704,115089.0
2023-10-09 12:30:00,45.48,45.53,45.32,45.37,104790.0,43.9704,44.0187,43.8157,43.864,104790.0
2023-10-09 13:00:00,45.38,45.67,45.37,45.65,94622.0,43.8737,44.1541,43.864,44.1347,94622.0
2023-10-09 13:30:00,45.65,45.88,45.61,45.77,168029.0,44.1347,44.3571,44.0961,44.2507,168029.0
2023-10-09 14:00:00,45.77,45.87,45.71,45.8,124611.0,44.2507,44.3474,44.1927,44.2797,124611.0
2023-10-09 14:30:00,45.8,45.83,45.66,45.79,128586.0,44.2797,44.3088,44.1444,44.2701,128586.0
2023-10-09 15:00:00,45.78,45.79,45.46,45.52,260957.0,44.2604,44.2701,43.951,44.009,260957.0
2023-10-09 15:30:00,45.52,45.74,45.38,45.73,620499.0,44.009,44.2217,43.8737,44.2121,620499.0
2023-10-10 09:30:00,45.98,46.42,45.92,46.38,360933.0,44.4538,44.8792,44.3958,44.8405,360933.0
2023-10-10 10:00:00,46.38,46.77,46.35,46.73,172307.0,44.8405,45.2176,44.8115,45.1789,172307.0
2023-10-10 10:30:00,46.73,46.93,46.7,46.88,224913.0,45.1789,45.3722,45.1499,45.3239,224913.0
2023-10-10 11:00:00,46.88,46.99,46.59,46.62,210703.0,45.3239,45.4302,45.0435,45.0725,210703.0
2023-10-10 11:30:00,46.62,46.72,46.57,46.71,108450.0,45.0725,45.1692,45.0242,45.1595,108450.0
2023-10-10 12:00:00,46.71,46.74,46.57,46.63,121093.0,45.1595,45.1885,45.0242,45.0822,121093.0
2023-10-10 12:30:00,46.63,46.75,46.46,46.48,119292.0,45.0822,45.1982,44.9178,44.9372,119292.0
2023-10-10 13:00:00,46.46,46.5,46.31,46.41,151175.0,44.9178,44.9565,44.7728,44.8695,151175.0
2023-10-10 13:30:00,46.41,46.46,46.31,46.35,95733.0,44.8695,44.9178,44.7728,44.8115,95733.0
2023-10-10 14:00:00,46.36,46.45,46.29,46.35,124004.0,44.8212,44.9082,44.7535,44.8115,124004.0
2023-10-10 14:30:00,46.35,46.44,46.25,46.3,143379.0,44.8115,44.8985,44.7148,44.7632,143379.0
2023-10-10 15:00:00,46.3,46.42,46.28,46.41,187811.0,44.7632,44.8792,44.7438,44.8695,187811.0
2023-10-10 15:30:00,46.41,46.45,46.27,46.33,657057.0,44.8695,44.9082,44.7341,44.7922,657057.0
2023-10-11 09:30:00,46.36,46.67,46.11,46.59,214472.0,44.8212,45.1209,44.5795,45.0435,214472.0
2023-10-11 10:00:00,46.6,46.61,46.28,46.54,164064.0,45.0532,45.0629,44.7438,44.9952,164064.0
2023-10-11 10:30:00,46.54,46.7,46.51,46.67,119240.0,44.9952,45.1499,44.9662,45.1209,119240.0
2023-10-11 11:00:00,46.68,46.78,46.52,46.59,120328.0,45.1305,45.2272,44.9758,45.0435,120328.0
2023-10-11 11:30:00,46.59,46.7,46.55,46.64,107779.0,45.0435,45.1499,45.0049,45.0919,107779.0
2023-10-11 12:00:00,46.64,46.68,46.39,46.44,97838.0,45.0919,45.1305,44.8502,44.8985,97838.0
2023-10-11 12:30:00,46.43,46.53,46.38,46.43,81701.0,44.8888,44.9855,44.8405,44.8888,81701.0
2023-10-11 13:00:00,46.43,46.45,46.24,46.3,77173.0,44.8888,44.9082,44.7051,44.7632,77173.0
2023-10-11 13:30:00,46.3,46.36,46.25,46.32,77397.0,44.7632,44.8212,44.7148,44.7825,77397.0
2023-10-11 14:00:00,46.33,46.39,46.21,46.33,104125.0,44.7922,44.8502,44.6761,44.7922,104125.0
2023-10-11 14:30:00,46.32,46.37,46.17,46.23,136350.0,44.7825,44.8308,44.6375,44.6955,136350.0
2023-10-11 15:00:00,46.23,46.33,46.18,46.33,163719.0,44.6955,44.7922,44.6471,44.7922,163719.0
2023-10-11 15:30:00,46.33,46.54,46.26,46.51,686469.0,44.7922,44.9952,44.7245,44.9662,686469.0
2023-10-12 09:30:00,46.53,46.64,46.15,46.22,268863.0,44.9855,45.0919,44.6181,44.6858,268863.0
2023-10-12 10:00:00,46.21,46.51,46.2,46.46,334852.0,44.6761,44.9662,44.6665,44.9178,334852.0
2023-10-12 10:30:00,46.47,46.52,46.38,46.46,403778.0,44.9275,44.9758,44.8405,44.9178,403778.0
2023-10-12 11:00:00,46.46,46.65,46.39,46.55,206654.0,44.9178,45.1015,44.8502,45.0049,206654.0
2023-10-12 11:30:00,46.54,46.54,46.13,46.14,140432.0,44.9952,44.9952,44.5988,44.6085,140432.0
2023-10-12 12:00:00,46.13,46.37,46.12,46.28,112273.0,44.5988,44.8308,44.5891,44.7438,112273.0
2023-10-12 12:30:00,46.27,46.31,46.15,46.17,99381.0,44.7341,44.7728,44.6181,44.6375,99381.0
2023-10-12 13:00:00,46.16,46.16,45.82,45.84,106162.0,44.6278,44.6278,44.2991,44.3184,106162.0
2023-10-12 13:30:00,45.82,45.9,45.67,45.68,102324.0,44.2991,44.3764,44.1541,44.1637,102324.0
2023-10-12 14:00:00,45.69,45.7,45.48,45.62,106313.0,44.1734,44.1831,43.9704,44.1057,106313.0
2023-10-12 14:30:00,45.62,45.74,45.58,45.62,120937.0,44.1057,44.2217,44.0671,44.1057,120937.0
2023-10-12 15:00:00,45.63,45.86,45.62,45.82,226892.0,44.1154,44.3378,44.1057,44.2991,226892.0
2023-10-12 15:30:00,45.82,46.06,45.8,45.95,720996.0,44.2991,44.5311,44.2797,44.4248,720996.0
2023-10-13 09:30:00,45.71,45.89,45.3,45.45,167497.0,44.1927,44.3668,43.7963,43.9414,167497.0
2023-10-13 10:00:00,45.45,45.47,45.13,45.18,153357.0,43.9414,43.9607,43.632,43.6803,153357.0
2023-10-13 10:30:00,45.18,45.23,44.93,45.04,124180.0,43.6803,43.7287,43.4386,43.545,124180.0
2023-10-13 11:00:00,45.04,45.13,44.92,45.12,118648.0,43.545,43.632,43.429,43.6223,118648.0
2023-10-13 11:30:00,45.1,45.28,44.98,45.01,129115.0,43.603,43.777,43.487,43.516,129115.0
2023-10-13 12:00:00,45.0,45.09,44.91,44.94,181862.0,43.5063,43.5933,43.4193,43.4483,181862.0
2023-10-13 12:30:00,44.95,44.98,44.76,44.88,107435.0,43.458,43.487,43.2743,43.3903,107435.0
2023-10-13 13:00:00,44.88,44.92,44.68,44.69,129395.0,43.3903,43.429,43.1969,43.2066,129395.0
2023-10-13 13:30:00,44.69,44.83,44.61,44.8,202109.0,43.2066,43.3419,43.1292,43.3129,202109.0
2023-10-13 14:00:00,44.8,44.94,44.72,44.76,116342.0,43.3129,43.4483,43.2356,43.2743,116342.0
2023-10-13 14:30:00,44.76,44.85,44.55,44.59,154864.0,43.2743,43.3613,43.0712,43.1099,154864.0
2023-10-13 15:00:00,44.59,44.8,44.51,44.67,280370.0,43.1099,43.3129,43.0326,43.1873,280370.0
2023-10-13 15:30:00,44.68,44.8,44.64,44.8,552225.0,43.1969,43.3129,43.1583,43.3129,552225.0
2023-10-16 09:30:00,45.1,45.26,44.58,45.02,286487.0,43.603,43.7577,43.1002,43.5256,286487.0
2023-10-16 10:00:00,45.03,45.47,44.74,45.47,218542.0,43.5353,43.9607,43.2549,43.9607,218542.0
2023-10-16 10:30:00,45.48,45.58,45.42,45.51,154720.0,43.9704,44.0671,43.9124,43.9994,154720.0
2023-10-16 11:00:00,45.52,45.62,45.48,45.57,98502.0,44.009,44.1057,43.9704,44.0574,98502.0
2023-10-16 11:30:00,45.57,45.58,45.36,45.48,78979.0,44.0574,44.0671,43.8544,43.9704,78979.0
2023-10-16 12:00:00,45.48,45.66,45.46,45.64,88266.0,43.9704,44.1444,43.951,44.1251,88266.0
2023-10-16 12:30:00,45.64,45.65,45.45,45.54,92166.0,44.1251,44.1347,43.9414,44.0284,92166.0
2023-10-16 13:00:00,45.55,45.67,45.36,45.54,100026.0,44.038,44.1541,43.8544,44.0284,100026.0
2023-10-16 13:30:00,45.55,45.71,45.51,45.69,86223.0,44.038,44.1927,43.9994,44.1734,86223.0
2023-10-16 14:00:00,45.69,45.69,45.53,45.54,110145.0,44.1734,44.1734,44.0187,44.0284,110145.0
2023-10-16 14:30:00,45.54,45.6,45.48,45.59,97227.0,44.0284,44.0864,43.9704,44.0767,97227.0
2023-10-16 15:00:00,45.59,45.59,45.38,45.44,537046.0,44.0767,44.0767,43.8737,43.9317,537046.0
2023-10-16 15:30:00,45.45,45.48,45.26,45.39,762973.0,43.9414,43.9704,43.7577,43.8834,762973.0
2023-10-17 09:30:00,45.07,45.68,45.06,45.41,291399.0,43.574,44.1637,43.5643,43.9027,291399.0
2023-10-17 10:00:00,45.41,45.65,45.31,45.36,225834.0,43.9027,44.1347,43.806,43.8544,225834.0
2023-10-17 10:30:00,45.36,45.61,45.27,45.53,222471.0,43.8544,44.0961,43.7673,44.0187,222471.0
2023-10-17 11:00:00,45.53,45.7,45.52,45.65,152081.0,44.0187,44.1831,44.009,44.1347,152081.0
2023-10-17 11:30:00,45.65,45.87,45.61,45.8,154437.0,44.1347,44.3474,44.0961,44.2797,154437.0
2023-10-17 12:00:00,45.79,45.81,45.63,45.71,123621.0,44.2701,44.2894,44.1154,44.1927,123621.0
2023-10-17 12:30:00,45.71,45.73,45.43,45.47,178101.0,44.1927,44.2121,43.922,43.9607,178101.0
2023-10-17 13:00:00,45.46,45.54,45.39,45.47,129228.0,43.951,44.0284,43.8834,43.9607,129228.0
2023-10-17 13:30:00,45.48,45.52,45.33,45.34,136732.0,43.9704,44.009,43.8253,43.835,136732.0
2023-10-17 14:00:00,45.34,45.44,45.32,45.39,132537.0,43.835,43.9317,43.8157,43.8834,132537.0
2023-10-17 14:30:00,45.39,45.43,45.26,45.27,139593.0,43.8834,43.922,43.7577,43.7673,139593.0
2023-10-17 15:00:00,45.26,45.3,45.2,45.26,191402.0,43.7577,43.7963,43.6997,43.7577,191402.0
2023-10-17 15:30:00,45.27,45.34,45.19,45.31,592567.0,43.7673,43.835,43.69,43.806,592567.0
2023-10-18 09:30:00,45.04,45.16,44.7,44.92,281808.0,43.545,43.661,43.2163,43.429,281808.0
2023-10-18 10:00:00,44.91,45.3,44.88,45.06,135308.0,43.4193,43.7963,43.3903,43.5643,135308.0
2023-10-18 10:30:00,45.04,45.07,44.72,44.86,127047.0,43.545,43.574,43.2356,43.371,127047.0
2023-10-18 11:00:00,44.86,44.92,44.67,44.77,122673.0,43.371,43.429,43.1873,43.2839,122673.0
2023-10-18 11:30:00,44.76,44.8,44.47,44.48,142208.0,43.2743,43.3129,42.9939,43.0036,142208.0
2023-10-18 12:00:00,44.48,44.58,44.25,44.29,126170.0,43.0036,43.1002,42.7812,42.8199,126170.0
2023-10-18 12:30:00,44.29,44.36,44.25,44.29,159127.0,42.8199,42.8875,42.7812,42.8199,159127.0
2023-10-18 13:00:00,44.3,44.63,44.2,44.56,186828.0,42.8295,43.1486,42.7329,43.0809,186828.0
2023-10-18 13:30:00,44.57,44.73,44.45,44.68,171354.0,43.0906,43.2453,42.9746,43.1969,171354.0
2023-10-18 14:00:00,44.68,44.74,44.53,44.59,218614.0,43.1969,43.2549,43.0519,43.1099,218614.0
2023-10-18 14:30:00,44.59,44.66,44.4,44.49,325820.0,43.1099,43.1776,42.9262,43.0132,325820.0
2023-10-18 15:00:00,44.47,44.47,44.24,44.27,248841.0,42.9939,42.9939,42.7715,42.8005,248841.0
2023-10-18 15:30:00,44.27,44.61,44.26,44.61,786422.0,42.8005,43.1292,42.7909,43.1292,786422.0
2023-10-19 09:30:00,46.13,46.91,45.9,46.13,1550822.0,44.5988,45.3529,44.3764,44.5988,1550822.0
2023-10-19 10:00:00,46.13,46.23,45.41,45.42,762864.0,44.5988,44.6955,43.9027,43.9124,762864.0
2023-10-19 10:30:00,45.43,46.14,45.26,46.02,730564.0,43.922,44.6085,43.7577,44.4924,730564.0
2023-10-19 11:00:00,46.02,46.27,45.89,46.05,463723.0,44.4924,44.7341,44.3668,44.5215,463723.0
2023-10-19 11:30:00,46.05,46.45,46.0,46.26,410972.0,44.5215,44.9082,44.4731,44.7245,410972.0
2023-10-19 12:00:00,46.26,46.56,45.97,46.2,333366.0,44.7245,45.0145,44.4441,44.6665,333366.0
2023-10-19 12:30:00,46.2,46.37,45.76,46.27,323304.0,44.6665,44.8308,44.2411,44.7341,323304.0
2023-10-19 13:00:00,46.27,46.47,46.22,46.41,306746.0,44.7341,44.9275,44.6858,44.8695,306746.0
2023-10-19 13:30:00,46.4,46.56,46.18,46.36,711437.0,44.8598,45.0145,44.6471,44.8212,711437.0
2023-10-19 14:00:00,46.36,46.46,46.21,46.35,283294.0,44.8212,44.9178,44.6761,44.8115,283294.0
2023-10-19 14:30:00,46.35,46.35,45.98,46.16,302373.0,44.8115,44.8115,44.4538,44.6278,302373.0
2023-10-19 15:00:00,46.16,46.25,45.99,46.02,517374.0,44.6278,44.7148,44.4634,44.4924,517374.0
2023-10-19 15:30:00,46.02,46.07,45.85,45.85,1222810.0,44.4924,44.5408,44.3281,44.3281,1222810.0
2023-10-20 09:30:00,46.06,46.4,45.42,45.99,455686.0,44.5311,44.8598,43.9124,44.4634,455686.0
2023-10-20 10:00:00,45.99,46.18,45.73,45.88,249343.0,44.4634,44.6471,44.2121,44.3571,249343.0
2023-10-20 10:30:00,45.86,45.96,45.52,45.59,236772.0,44.3378,44.4344,44.009,44.0767,236772.0
2023-10-20 11:00:00,45.58,45.69,45.29,45.46,203523.0,44.0671,44.1734,43.7867,43.951,203523.0
2023-10-20 11:30:00,45.46,45.64,45.29,45.59,145346.0,43.951,44.1251,43.7867,44.0767,145346.0
2023-10-20 12:00:00,45.59,45.76,45.44,45.63,118674.0,44.0767,44.2411,43.9317,44.1154,118674.0
2023-10-20 12:30:00,45.63,45.79,45.6,45.67,94195.0,44.1154,44.2701,44.0864,44.1541,94195.0
2023-10-20 13:00:00,45.68,45.88,45.5,45.78,137304.0,44.1637,44.3571,43.9897,44.2604,137304.0
2023-10-20 13:30:00,45.78,45.84,45.67,45.78,84304.0,44.2604,44.3184,44.1541,44.2604,84304.0
2023-10-20 14:00:00,45.8,45.84,45.61,45.64,114160.0,44.2797,44.3184,44.0961,44.1251,114160.0
2023-10-20 14:30:00,45.63,45.66,45.44,45.58,141002.0,44.1154,44.1444,43.9317,44.0671,141002.0
2023-10-20 15:00:00,45.58,45.62,45.41,45.5,139955.0,44.0671,44.1057,43.9027,43.9897,139955.0
2023-10-20 15:30:00,45.51,45.55,45.31,45.31,534837.0,43.9994,44.038,43.806,43.806,534837.0
2023-10-23 09:30:00,45.05,45.63,44.84,45.39,340899.0,43.5546,44.1154,43.3516,43.8834,340899.0
2023-10-23 10:00:00,45.38,46.06,45.29,46.02,238154.0,43.8737,44.5311,43.7867,44.4924,238154.0
2023-10-23 10:30:00,46.01,46.27,45.87,46.22,264308.0,44.4828,44.7341,44.3474,44.6858,264308.0
2023-10-23 11:00:00,46.22,46.52,46.17,46.43,233257.0,44.6858,44.9758,44.6375,44.8888,233257.0
2023-10-23 11:30:00,46.42,46.55,46.4,46.55,162019.0,44.8792,45.0049,44.8598,45.0049,162019.0
2023-10-23 12:00:00,46.54,46.61,46.27,46.53,163750.0,44.9952,45.0629,44.7341,44.9855,163750.0
2023-10-23 12:30:00,46.53,46.72,46.5,46.72,141937.0,44.9855,45.1692,44.9565,45.1692,141937.0
2023-10-23 13:00:00,46.73,46.87,46.62,46.86,233511.0,45.1789,45.3142,45.0725,45.3046,233511.0
2023-10-23 13:30:00,46.85,47.0,46.79,46.97,248520.0,45.2949,45.4399,45.2369,45.4109,248520.0
2023-10-23 14:00:00,46.97,46.98,46.78,46.91,208991.0,45.4109,45.4206,45.2272,45.3529,208991.0
2023-10-23 14:30:00,46.91,47.05,46.88,47.0,290153.0,45.3529,45.4883,45.3239,45.4399,290153.0
2023-10-23 15:00:00,47.01,47.04,46.61,46.65,261726.0,45.4496,45.4786,45.0629,45.1015,261726.0
2023-10-23 15:30:00,46.64,46.69,46.36,46.46,809335.0,45.0919,45.1402,44.8212,44.9178,809335.0
2023-10-24 09:30:00,46.84,47.27,46.8,47.27,285239.0,45.2852,45.701,45.2466,45.701,285239.0
2023-10-24 10:00:00,47.27,47.67,47.21,47.5,221202.0,45.701,46.0877,45.6429,45.9233,221202.0
2023-10-24 10:30:00,47.49,47.79,47.34,47.58,274013.0,45.9137,46.2037,45.7686,46.0007,274013.0
2023-10-24 11:00:00,47.58,47.71,47.47,47.63,168203.0,46.0007,46.1263,45.8943,46.049,168203.0
2023-10-24 11:30:00,47.63,47.64,47.49,47.61,146048.0,46.049,46.0587,45.9137,46.0297,146048.0
2023-10-24 12:00:00,47.62,47.67,47.49,47.66,165153.0,46.0393,46.0877,45.9137,46.078,165153.0
2023-10-24 12:30:00,47.66,47.77,47.61,47.73,171999.0,46.078,46.1844,46.0297,46.1457,171999.0
2023-10-24 13:00:00,47.73,47.86,47.66,47.82,178480.0,46.1457,46.2714,46.078,46.2327,178480.0
2023-10-24 13:30:00,47.82,47.9,47.77,47.89,194897.0,46.2327,46.31,46.1844,46.3004,194897.0
2023-10-24 14:00:00,47.88,47.91,47.77,47.87,195128.0,46.2907,46.3197,46.1844,46.281,195128.0
2023-10-24 14:30:00,47.87,47.94,47.83,47.89,158357.0,46.281,46.3487,46.2424,46.3004,158357.0
2023-10-24 15:00:00,47.89,47.98,47.87,47.91,365840.0,46.3004,46.3874,46.281,46.3197,365840.0
2023-10-24 15:30:00,47.91,47.92,47.62,47.64,641612.0,46.3197,46.3294,46.0393,46.0587,641612.0
2023-10-25 09:30:00,47.28,47.62,47.06,47.43,307053.0,45.7106,46.0393,45.4979,45.8556,307053.0
2023-10-25 10:00:00,47.4,47.93,47.34,47.91,182348.0,45.8266,46.339,45.7686,46.3197,182348.0
2023-10-25 10:30:00,47.91,48.11,47.87,47.98,244602.0,46.3197,46.5131,46.281,46.3874,244602.0
2023-10-25 11:00:00,47.98,48.27,47.98,48.2,206562.0,46.3874,46.6678,46.3874,46.6001,206562.0
2023-10-25 11:30:00,48.19,48.2,47.95,47.98,269566.0,46.5904,46.6001,46.3584,46.3874,269566.0
2023-10-25 12:00:00,47.98,47.99,47.79,47.91,168211.0,46.3874,46.3971,46.2037,46.3197,168211.0
2023-10-25 12:30:00,47.91,47.98,47.76,47.83,177459.0,46.3197,46.3874,46.1747,46.2424,177459.0
2023-10-25 13:00:00,47.83,47.9,47.72,47.75,188534.0,46.2424,46.31,46.136,46.165,188534.0
2023-10-25 13:30:00,47.74,47.78,47.59,47.63,193969.0,46.1554,46.194,46.0103,46.049,193969.0
2023-10-25 14:00:00,47.64,47.69,47.5,47.64,162030.0,46.0587,46.107,45.9233,46.0587,162030.0
2023-10-25 14:30:00,47.64,47.67,47.37,47.49,389386.0,46.0587,46.0877,45.7976,45.9137,389386.0
2023-10-25 15:00:00,47.49,47.53,47.42,47.44,284522.0,45.9137,45.9523,45.846,45.8653,284522.0
2023-10-25 15:30:00,47.44,47.5,47.15,47.21,827608.0,45.8653,45.9233,45.5849,45.6429,827608.0
2023-10-26 09:30:00,47.25,47.62,46.84,47.35,401907.0,45.6816,46.0393,45.2852,45.7783,401907.0
2023-10-26 10:00:00,47.34,47.59,47.2,47.53,294193.0,45.7686,46.0103,45.6333,45.9523,294193.0
2023-10-26 10:30:00,47.52,47.82,47.43,47.8,293133.0,45.9427,46.2327,45.8556,46.2134,293133.0
2023-10-26 11:00:00,47.79,47.86,47.53,47.57,216912.0,46.2037,46.2714,45.9523,45.991,216912.0
2023-10-26 11:30:00,47.56,47.57,47.35,47.48,153016.0,45.9813,45.991,45.7783,45.904,153016.0
2023-10-26 12:00:00,47.48,47.48,47.17,47.28,150893.0,45.904,45.904,45.6043,45.7106,150893.0
2023-10-26 12:30:00,47.26,47.3,47.01,47.02,154477.0,45.6913,45.73,45.4496,45.4593,154477.0
2023-10-26 13:00:00,47.01,47.18,46.95,47.02,192426.0,45.4496,45.6139,45.3916,45.4593,192426.0
2023-10-26 13:30:00,47.01,47.46,46.95,47.45,989658.0,45.4496,45.8846,45.3916,45.875,989658.0
2023-10-26 14:00:00,47.45,47.49,47.39,47.48,197212.0,45.875,45.9137,45.817,45.904,197212.0
2023-10-26 14:30:00,47.49,47.66,47.45,47.66,139564.0,45.9137,46.078,45.875,46.078,139564.0
2023-10-26 15:00:00,47.66,47.68,47.47,47.57,246251.0,46.078,46.0973,45.8943,45.991,246251.0
2023-10-26 15:30:00,47.57,47.63,47.39,47.53,1022303.0,45.991,46.049,45.817,45.9523,1022303.0
2023-10-27 09:30:00,48.0,48.18,47.09,47.2,219254.0,46.4067,46.5807,45.5269,45.6333,219254.0
2023-10-27 10:00:00,47.17,47.51,47.06,47.41,177284.0,45.6043,45.933,45.4979,45.8363,177284.0
2023-10-27 10:30:00,47.41,47.64,47.36,47.55,204171.0,45.8363,46.0587,45.788,45.9717,204171.0
2023-10-27 11:00:00,47.55,47.7,47.5,47.63,161306.0,45.9717,46.1167,45.9233,46.049,161306.0
2023-10-27 11:30:00,47.62,47.67,47.47,47.64,318747.0,46.0393,46.0877,45.8943,46.0587,318747.0
2023-10-27 12:00:00,47.63,47.68,47.52,47.53,104736.0,46.049,46.0973,45.9427,45.9523,104736.0
2023-10-27 12:30:00,47.52,47.66,47.44,47.51,102188.0,45.9427,46.078,45.8653,45.933,102188.0
2023-10-27 13:00:00,47.49,47.54,47.3,47.36,184380.0,45.9137,45.962,45.73,45.788,184380.0
2023-10-27 13:30:00,47.36,47.39,47.28,47.35,179992.0,45.788,45.817,45.7106,45.7783,179992.0
2023-10-27 14:00:00,47.36,47.36,47.22,47.27,214822.0,45.788,45.788,45.6526,45.701,214822.0
2023-10-27 14:30:00,47.28,47.41,47.09,47.16,197648.0,45.7106,45.8363,45.5269,45.5946,197648.0
2023-10-27 15:00:00,47.16,47.26,47.13,47.26,249262.0,45.5946,45.6913,45.5656,45.6913,249262.0
2023-10-27 15:30:00,47.26,47.28,47.0,47.04,769221.0,45.6913,45.7106,45.4399,45.4786,769221.0
2023-10-30 09:30:00,47.64,47.98,47.61,47.75,322213.0,46.0587,46.3874,46.0297,46.165,322213.0
2023-10-30 10:00:00,47.74,47.92,47.43,47.53,379809.0,46.1554,46.3294,45.8556,45.9523,379809.0
2023-10-30 10:30:00,47.53,47.69,47.47,47.53,239978.0,45.9523,46.107,45.8943,45.9523,239978.0
2023-10-30 11:00:00,47.54,47.71,47.53,47.64,135412.0,45.962,46.1263,45.9523,46.0587,135412.0
2023-10-30 11:30:00,47.65,47.92,47.64,47.9,129783.0,46.0683,46.3294,46.0587,46.31,129783.0
2023-10-30 12:00:00,47.9,47.97,47.8,47.84,203299.0,46.31,46.3777,46.2134,46.252,203299.0
2023-10-30 12:30:00,47.85,47.9,47.71,47.77,113180.0,46.2617,46.31,46.1263,46.1844,113180.0
2023-10-30 13:00:00,47.78,47.92,47.7,47.88,133921.0,46.194,46.3294,46.1167,46.2907,133921.0
2023-10-30 13:30:00,47.89,48.05,47.87,48.01,136599.0,46.3004,46.4551,46.281,46.4164,136599.0
2023-10-30 14:00:00,48.02,48.04,47.74,47.78,228446.0,46.4261,46.4454,46.1554,46.194,228446.0
2023-10-30 14:30:00,47.79,47.97,47.78,47.91,114676.0,46.2037,46.3777,46.194,46.3197,114676.0
2023-10-30 15:00:00,47.92,47.99,47.86,47.9,191508.0,46.3294,46.3971,46.2714,46.31,191508.0
2023-10-30 15:30:00,47.89,47.93,47.78,47.83,510316.0,46.3004,46.339,46.194,46.2424,510316.0
2023-10-31 09:30:00,47.49,47.63,47.12,47.15,304492.0,45.9137,46.049,45.5559,45.5849,304492.0
2023-10-31 10:00:00,47.14,47.61,47.1,47.51,228772.0,45.5753,46.0297,45.5366,45.933,228772.0
2023-10-31 10:30:00,47.51,47.8,47.47,47.77,200705.0,45.933,46.2134,45.8943,46.1844,200705.0
2023-10-31 11:00:00,47.77,47.78,47.38,47.39,194509.0,46.1844,46.194,45.8073,45.817,194509.0
2023-10-31 11:30:00,47.39,47.59,47.33,47.59,202206.0,45.817,46.0103,45.759,46.0103,202206.0
2023-10-31 12:00:00,47.59,47.6,47.38,47.41,141116.0,46.0103,46.02,45.8073,45.8363,141116.0
2023-10-31 12:30:00,47.41,47.45,47.21,47.37,268434.0,45.8363,45.875,45.6429,45.7976,268434.0
2023-10-31 13:00:00,47.37,47.46,47.27,47.29,188734.0,45.7976,45.8846,45.701,45.7203,188734.0
2023-10-31 13:30:00,47.29,47.55,47.27,47.55,153721.0,45.7203,45.9717,45.701,45.9717,153721.0
2023-10-31 14:00:00,47.56,47.59,47.36,47.37,120856.0,45.9813,46.0103,45.788,45.7976,120856.0
2023-10-31 14:30:00,47.37,47.54,47.35,47.52,139928.0,45.7976,45.962,45.7783,45.9427,139928.0
2023-10-31 15:00:00,47.53,47.62,47.51,47.55,183654.0,45.9523,46.0393,45.933,45.9717,183654.0
2023-10-31 15:30:00,47.55,47.55,47.41,47.43,621019.0,45.9717,45.9717,45.8363,45.8556,621019.0
2023-11-01 09:30:00,47.44,47.84,46.8,47.32,396565.0,45.8653,46.252,45.2466,45.7493,396565.0
2023-11-01 10:00:00,47.34,47.43,46.99,47.19,142105.0,45.7686,45.8556,45.4302,45.6236,142105.0
2023-11-01 10:30:00,47.19,47.4,47.13,47.16,192011.0,45.6236,45.8266,45.5656,45.5946,192011.0
2023-11-01 11:00:00,47.15,47.24,46.68,46.71,213233.0,45.5849,45.672,45.1305,45.1595,213233.0
2023-11-01 11:30:00,46.71,46.78,46.53,46.53,152810.0,45.1595,45.2272,44.9855,44.9855,152810.0
2023-11-01 12:00:00,46.53,46.56,46.32,46.43,127159.0,44.9855,45.0145,44.7825,44.8888,127159.0
2023-11-01 12:30:00,46.43,46.55,46.34,46.38,145400.0,44.8888,45.0049,44.8018,44.8405,145400.0
2023-11-01 13:00:00,46.38,46.49,46.34,46.48,118472.0,44.8405,44.9468,44.8018,44.9372,118472.0
2023-11-01 13:30:00,46.48,46.55,46.42,46.5,168641.0,44.9372,45.0049,44.8792,44.9565,168641.0
2023-11-01 14:00:00,46.49,46.68,46.32,46.48,135544.0,44.9468,45.1305,44.7825,44.9372,135544.0
2023-11-01 14:30:00,46.48,46.63,46.21,46.44,191960.0,44.9372,45.0822,44.6761,44.8985,191960.0
2023-11-01 15:00:00,46.44,46.64,46.41,46.51,377814.0,44.8985,45.0919,44.8695,44.9662,377814.0
2023-11-01 15:30:00,46.51,46.74,46.47,46.73,873486.0,44.9662,45.1885,44.9275,45.1789,873486.0
2023-11-02 09:30:00,47.49,48.14,47.42,48.14,301716.0,45.9137,46.5421,45.846,46.5421,301716.0
2023-11-02 10:00:00,48.13,48.39,48.02,48.35,292361.0,46.5324,46.7838,46.4261,46.7451,292361.0
2023-11-02 10:30:00,48.35,48.79,48.25,48.78,236588.0,46.7451,47.1705,46.6484,47.1608,236588.0
2023-11-02 11:00:00,48.79,48.86,48.63,48.68,243261.0,47.1705,47.2382,47.0158,47.0642,243261.0
2023-11-02 11:30:00,48.67,48.67,48.43,48.52,133495.0,47.0545,47.0545,46.8225,46.9095,133495.0
2023-11-02 12:00:00,48.51,48.55,48.38,48.48,104721.0,46.8998,46.9385,46.7741,46.8708,104721.0
2023-11-02 12:30:00,48.48,48.62,48.46,48.53,99880.0,46.8708,47.0061,46.8515,46.9191,99880.0
2023-11-02 13:00:00,48.52,48.63,48.52,48.57,101931.0,46.9095,47.0158,46.9095,46.9578,101931.0
2023-11-02 13:30:00,48.57,48.75,48.57,48.7,111546.0,46.9578,47.1318,46.9578,47.0835,111546.0
2023-11-02 14:00:00,48.7,48.73,48.6,48.61,122343.0,47.0835,47.1125,46.9868,46.9965,122343.0
2023-11-02 14:30:00,48.61,48.7,48.58,48.66,89856.0,46.9965,47.0835,46.9675,47.0448,89856.0
2023-11-02 15:00:00,48.65,48.67,48.55,48.64,209113.0,47.0351,47.0545,46.9385,47.0255,209113.0
2023-11-02 15:30:00,48.64,48.75,48.62,48.7,663956.0,47.0255,47.1318,47.0061,47.0835,663956.0
2023-11-03 09:30:00,49.14,49.36,48.82,49.33,221761.0,47.5089,47.7216,47.1995,47.6926,221761.0
2023-11-03 10:00:00,49.36,49.54,49.21,49.35,290960.0,47.7216,47.8956,47.5766,47.7119,290960.0
2023-11-03 10:30:00,49.35,49.36,48.92,49.04,146716.0,47.7119,47.7216,47.2962,47.4122,146716.0
2023-11-03 11:00:00,49.05,49.09,48.85,49.02,115082.0,47.4219,47.4605,47.2285,47.3929,115082.0
2023-11-03 11:30:00,49.02,49.16,48.98,49.11,100221.0,47.3929,47.5282,47.3542,47.4799,100221.0
2023-11-03 12:00:00,49.11,49.17,48.98,49.02,99542.0,47.4799,47.5379,47.3542,47.3929,99542.0
2023-11-03 12:30:00,49.01,49.15,49.01,49.14,123355.0,47.3832,47.5186,47.3832,47.5089,123355.0
2023-11-03 13:00:00,49.13,49.17,48.92,48.97,88456.0,47.4992,47.5379,47.2962,47.3445,88456.0
2023-11-03 13:30:00,48.97,49.06,48.95,49.02,93172.0,47.3445,47.4315,47.3252,47.3929,93172.0
2023-11-03 14:00:00,49.02,49.08,48.9,49.02,93555.0,47.3929,47.4509,47.2768,47.3929,93555.0
2023-11-03 14:30:00,49.02,49.08,48.95,49.01,91919.0,47.3929,47.4509,47.3252,47.3832,91919.0
2023-11-03 15:00:00,49.01,49.09,48.87,48.88,228196.0,47.3832,47.4605,47.2478,47.2575,228196.0
2023-11-03 15:30:00,48.87,48.89,48.75,48.84,609261.0,47.2478,47.2672,47.1318,47.2188,609261.0
2023-11-06 09:30:00,48.88,49.28,48.66,49.19,288809.0,47.4497,47.838,47.2361,47.7506,288809.0
2023-11-06 10:00:00,49.2,49.54,49.17,49.45,236813.0,47.7603,48.0903,47.7312,48.003,236813.0
2023-11-06 10:30:00,49.46,49.67,49.35,49.41,223549.0,48.0127,48.2165,47.9059,47.9641,223549.0
2023-11-06 11:00:00,49.42,49.7,49.36,49.59,138434.0,47.9739,48.2457,47.9156,48.1389,138434.0
2023-11-06 11:30:00,49.59,49.64,49.53,49.54,117106.0,48.1389,48.1874,48.0806,48.0903,117106.0
2023-11-06 12:00:00,49.54,49.62,49.46,49.5,138665.0,48.0903,48.168,48.0127,48.0515,138665.0
2023-11-06 12:30:00,49.5,49.55,49.38,49.42,118526.0,48.0515,48.1001,47.935,47.9739,118526.0
2023-11-06 13:00:00,49.41,49.43,49.26,49.33,85553.0,47.9641,47.9836,47.8185,47.8865,85553.0
2023-11-06 13:30:00,49.32,49.35,49.17,49.23,101038.0,47.8768,47.9059,47.7312,47.7894,101038.0
2023-11-06 14:00:00,49.22,49.23,49.14,49.21,112138.0,47.7797,47.7894,47.702,47.77,112138.0
2023-11-06 14:30:00,49.21,49.4,49.2,49.33,125718.0,47.77,47.9544,47.7603,47.8865,125718.0
2023-11-06 15:00:00,49.32,49.36,49.23,49.23,152960.0,47.8768,47.9156,47.7894,47.7894,152960.0
2023-11-06 15:30:00,49.24,49.24,49.12,49.2,565892.0,47.7991,47.7991,47.6826,47.7603,565892.0
2023-11-07 09:30:00,48.67,48.78,48.16,48.49,345533.0,47.2458,47.3526,46.7507,47.0711,345533.0
2023-11-07 10:00:00,48.5,48.59,48.26,48.33,169444.0,47.0808,47.1681,46.8478,46.9158,169444.0
2023-11-07 10:30:00,48.33,48.45,48.28,48.38,190389.0,46.9158,47.0322,46.8672,46.9643,190389.0
2023-11-07 11:00:00,48.38,48.57,48.35,48.49,201669.0,46.9643,47.1487,46.9352,47.0711,201669.0
2023-11-07 11:30:00,48.5,48.59,48.4,48.57,134462.0,47.0808,47.1681,46.9837,47.1487,134462.0
2023-11-07 12:00:00,48.57,48.57,48.29,48.37,94196.0,47.1487,47.1487,46.8769,46.9546,94196.0
2023-11-07 12:30:00,48.36,48.38,48.21,48.34,99980.0,46.9449,46.9643,46.7993,46.9255,99980.0
2023-11-07 13:00:00,48.34,48.47,48.32,48.32,88482.0,46.9255,47.0517,46.906,46.906,88482.0
2023-11-07 13:30:00,48.32,48.38,48.19,48.2,102830.0,46.906,46.9643,46.7798,46.7896,102830.0
2023-11-07 14:00:00,48.2,48.27,48.15,48.27,96599.0,46.7896,46.8575,46.741,46.8575,96599.0
2023-11-07 14:30:00,48.26,48.3,48.23,48.29,102764.0,46.8478,46.8866,46.8187,46.8769,102764.0
2023-11-07 15:00:00,48.29,48.39,48.22,48.36,165445.0,46.8769,46.974,46.809,46.9449,165445.0
2023-11-07 15:30:00,48.35,48.46,48.23,48.3,585393.0,46.9352,47.0419,46.8187,46.8866,585393.0
2023-11-08 09:30:00,48.39,48.77,48.22,48.55,157906.0,46.974,47.3429,46.809,47.1293,157906.0
2023-11-08 10:00:00,48.55,48.73,48.45,48.62,160231.0,47.1293,47.304,47.0322,47.1973,160231.0
2023-11-08 10:30:00,48.62,48.66,48.46,48.56,141818.0,47.1973,47.2361,47.0419,47.139,141818.0
2023-11-08 11:00:00,48.57,48.85,48.57,48.66,159981.0,47.1487,47.4205,47.1487,47.2361,159981.0
2023-11-08 11:30:00,48.62,48.69,48.5,48.55,102607.0,47.1973,47.2652,47.0808,47.1293,102607.0
2023-11-08 12:00:00,48.57,48.57,48.39,48.45,83257.0,47.1487,47.1487,46.974,47.0322,83257.0
2023-11-08 12:30:00,48.46,48.52,48.38,48.47,86265.0,47.0419,47.1002,46.9643,47.0517,86265.0
2023-11-08 13:00:00,48.47,48.56,48.28,48.28,114757.0,47.0517,47.139,46.8672,46.8672,114757.0
2023-11-08 13:30:00,48.28,48.3,48.19,48.26,85389.0,46.8672,46.8866,46.7798,46.8478,85389.0
2023-11-08 14:00:00,48.25,48.31,48.17,48.19,90458.0,46.8381,46.8963,46.7604,46.7798,90458.0
2023-11-08 14:30:00,48.19,48.23,48.12,48.18,80203.0,46.7798,46.8187,46.7119,46.7701,80203.0
2023-11-08 15:00:00,48.19,48.31,48.15,48.19,134858.0,46.7798,46.8963,46.741,46.7798,134858.0
2023-11-08 15:30:00,48.2,48.25,48.11,48.13,367526.0,46.7896,46.8381,46.7022,46.7216,367526.0
2023-11-09 09:30:00,48.45,48.6,48.12,48.37,165516.0,47.0322,47.1779,46.7119,46.9546,165516.0
2023-11-09 10:00:00,48.38,48.4,48.15,48.29,98960.0,46.9643,46.9837,46.741,46.8769,98960.0
2023-11-09 10:30:00,48.28,48.44,48.16,48.4,141894.0,46.8672,47.0225,46.7507,46.9837,141894.0
2023-11-09 11:00:00,48.39,48.55,48.34,48.41,132955.0,46.974,47.1293,46.9255,46.9934,132955.0
2023-11-09 11:30:00,48.41,48.51,48.29,48.39,73179.0,46.9934,47.0905,46.8769,46.974,73179.0
2023-11-09 12:00:00,48.37,48.41,48.32,48.37,66846.0,46.9546,46.9934,46.906,46.9546,66846.0
2023-11-09 12:30:00,48.37,48.44,48.36,48.37,54658.0,46.9546,47.0225,46.9449,46.9546,54658.0
2023-11-09 13:00:00,48.38,48.39,48.08,48.29,108070.0,46.9643,46.974,46.6731,46.8769,108070.0
2023-11-09 13:30:00,48.29,48.34,48.23,48.27,72262.0,46.8769,46.9255,46.8187,46.8575,72262.0
2023-11-09 14:00:00,48.27,48.27,47.88,47.97,194917.0,46.8575,46.8575,46.4789,46.5663,194917.0
2023-11-09 14:30:00,47.99,48.0,47.81,47.86,87362.0,46.5857,46.5954,46.411,46.4595,87362.0
2023-11-09 15:00:00,47.88,47.92,47.8,47.89,97054.0,46.4789,46.5177,46.4013,46.4886,97054.0
2023-11-09 15:30:00,47.89,47.94,47.76,47.9,457064.0,46.4886,46.5372,46.3624,46.4983,457064.0
2023-11-10 09:30:00,47.02,47.23,46.4,47.12,661610.0,45.6441,45.8479,45.0422,45.7412,661610.0
2023-11-10 10:00:00,47.08,47.33,46.85,47.13,288530.0,45.7023,45.945,45.4791,45.7509,288530.0
2023-11-10 10:30:00,47.09,47.22,46.87,47.21,181747.0,45.712,45.8382,45.4985,45.8285,181747.0
2023-11-10 11:00:00,47.21,47.3,47.06,47.08,90909.0,45.8285,45.9159,45.6829,45.7023,90909.0
2023-11-10 11:30:00,47.08,47.6,47.03,47.41,234317.0,45.7023,46.2071,45.6538,46.0227,234317.0
2023-11-10 12:00:00,47.38,47.68,47.37,47.65,119833.0,45.9936,46.2848,45.9838,46.2556,119833.0
2023-11-10 12:30:00,47.66,47.78,47.63,47.68,94149.0,46.2654,46.3818,46.2362,46.2848,94149.0
2023-11-10 13:00:00,47.69,47.77,47.62,47.65,159097.0,46.2945,46.3721,46.2265,46.2556,159097.0
2023-11-10 13:30:00,47.64,47.72,47.6,47.66,66726.0,46.2459,46.3236,46.2071,46.2654,66726.0
2023-11-10 14:00:00,47.66,47.82,47.65,47.78,62284.0,46.2654,46.4207,46.2556,46.3818,62284.0
2023-11-10 14:30:00,47.78,47.82,47.71,47.76,78711.0,46.3818,46.4207,46.3139,46.3624,78711.0
2023-11-10 15:00:00,47.76,47.77,47.6,47.7,124151.0,46.3624,46.3721,46.2071,46.3042,124151.0
2023-11-10 15:30:00,47.7,47.81,47.6,47.76,758414.0,46.3042,46.411,46.2071,46.3624,758414.0
2023-11-13 09:30:00,47.36,47.66,47.02,47.06,178334.0,45.9741,46.2654,45.6441,45.6829,178334.0
2023-11-13 10:00:00,47.12,47.41,46.98,47.39,121745.0,45.7412,46.0227,45.6053,46.0033,121745.0
2023-11-13 10:30:00,47.39,47.42,47.28,47.37,138125.0,46.0033,46.0324,45.8965,45.9838,138125.0
2023-11-13 11:00:00,47.36,47.47,47.3,47.39,131128.0,45.9741,46.0809,45.9159,46.0033,131128.0
2023-11-13 11:30:00,47.4,47.7,47.37,47.55,121698.0,46.013,46.3042,45.9838,46.1586,121698.0
2023-11-13 12:00:00,47.55,47.56,47.35,47.44,125568.0,46.1586,46.1683,45.9644,46.0518,125568.0
2023-11-13 12:30:00,47.44,47.5,47.36,47.38,90188.0,46.0518,46.11,45.9741,45.9936,90188.0
2023-11-13 13:00:00,47.38,47.51,47.37,47.39,81536.0,45.9936,46.1197,45.9838,46.0033,81536.0
2023-11-13 13:30:00,47.39,47.55,47.36,47.49,113304.0,46.0033,46.1586,45.9741,46.1003,113304.0
2023-11-13 14:00:00,47.48,47.6,47.48,47.56,130479.0,46.0906,46.2071,46.0906,46.1683,130479.0
2023-11-13 14:30:00,47.57,47.66,47.56,47.59,121514.0,46.178,46.2654,46.1683,46.1974,121514.0
2023-11-13 15:00:00,47.59,47.71,47.53,47.61,134027.0,46.1974,46.3139,46.1392,46.2168,134027.0
2023-11-13 15:30:00,47.61,47.63,47.49,47.62,577889.0,46.2168,46.2362,46.1003,46.2265,577889.0
2023-11-14 09:30:00,48.47,48.74,48.23,48.54,265445.0,47.0517,47.3138,46.8187,47.1196,265445.0
2023-11-14 10:00:00,48.53,48.7,48.33,48.63,209458.0,47.1099,47.2749,46.9158,47.207,209458.0
2023-11-14 10:30:00,48.64,48.87,48.53,48.87,227256.0,47.2167,47.4399,47.1099,47.4399,227256.0
2023-11-14 11:00:00,48.87,49.32,48.87,49.29,161139.0,47.4399,47.8768,47.4399,47.8477,161139.0
2023-11-14 11:30:00,49.28,49.39,49.12,49.15,104666.0,47.838,47.9447,47.6826,47.7118,104666.0
2023-11-14 12:00:00,49.15,49.17,48.93,48.97,145404.0,47.7118,47.7312,47.4982,47.537,145404.0
2023-11-14 12:30:00,48.98,49.19,48.98,49.1,129356.0,47.5467,47.7506,47.5467,47.6632,129356.0
2023-11-14 13:00:00,49.09,49.12,48.95,48.98,128836.0,47.6535,47.6826,47.5176,47.5467,128836.0
2023-11-14 13:30:00,48.98,49.2,48.97,49.1,114023.0,47.5467,47.7603,47.537,47.6632,114023.0
2023-11-14 14:00:00,49.1,49.16,49.06,49.14,87201.0,47.6632,47.7215,47.6244,47.702,87201.0
2023-11-14 14:30:00,49.15,49.39,49.15,49.37,125321.0,47.7118,47.9447,47.7118,47.9253,125321.0
2023-11-14 15:00:00,49.39,49.47,49.25,49.45,170220.0,47.9447,48.0224,47.8088,48.003,170220.0
2023-11-14 15:30:00,49.45,49.55,49.42,49.46,910647.0,48.003,48.1001,47.9739,48.0127,910647.0
2023-11-15 09:30:00,49.65,50.19,49.5,49.78,254073.0,48.1971,48.7213,48.0515,48.3233,254073.0
2023-11-15 10:00:00,49.79,50.08,49.57,50.08,392706.0,48.333,48.6145,48.1195,48.6145,392706.0
2023-11-15 10:30:00,50.08,50.46,50.03,50.38,177549.0,48.6145,48.9834,48.566,48.9058,177549.0
2023-11-15 11:00:00,50.39,50.43,49.83,49.83,248074.0,48.9155,48.9543,48.3719,48.3719,248074.0
2023-11-15 11:30:00,49.83,49.85,49.5,49.52,125602.0,48.3719,48.3913,48.0515,48.0709,125602.0
2023-11-15 12:00:00,49.53,49.55,49.42,49.45,104429.0,48.0806,48.1001,47.9739,48.003,104429.0
2023-11-15 12:30:00,49.46,49.54,49.41,49.46,88059.0,48.0127,48.0903,47.9641,48.0127,88059.0
2023-11-15 13:00:00,49.47,49.49,49.21,49.34,85646.0,48.0224,48.0418,47.77,47.8962,85646.0
2023-11-15 13:30:00,49.34,49.4,49.24,49.25,85993.0,47.8962,47.9544,47.7991,47.8088,85993.0
2023-11-15 14:00:00,49.26,49.44,49.25,49.35,208472.0,47.8185,47.9933,47.8088,47.9059,208472.0
2023-11-15 14:30:00,49.36,49.51,49.36,49.45,179565.0,47.9156,48.0612,47.9156,48.003,179565.0
2023-11-15 15:00:00,49.44,49.44,49.13,49.22,458881.0,47.9933,47.9933,47.6923,47.7797,458881.0
2023-11-15 15:30:00,49.21,49.3,49.08,49.29,605101.0,47.77,47.8574,47.6438,47.8477,605101.0
2023-11-16 09:30:00,49.14,49.65,48.99,49.34,243494.0,47.702,48.1971,47.5564,47.8962,243494.0
2023-11-16 10:00:00,49.33,49.42,49.13,49.27,150464.0,47.8865,47.9739,47.6923,47.8282,150464.0
2023-11-16 10:30:00,49.26,49.36,48.93,48.93,181425.0,47.8185,47.9156,47.4982,47.4982,181425.0
2023-11-16 11:00:00,48.94,49.18,48.94,49.14,173838.0,47.5079,47.7409,47.5079,47.702,173838.0
2023-11-16 11:30:00,49.14,49.19,49.04,49.12,99668.0,47.702,47.7506,47.605,47.6826,99668.0
2023-11-16 12:00:00,49.13,49.33,49.1,49.28,184372.0,47.6923,47.8865,47.6632,47.838,184372.0
2023-11-16 12:30:00,49.28,49.33,49.2,49.29,76182.0,47.838,47.8865,47.7603,47.8477,76182.0
2023-11-16 13:00:00,49.28,49.32,49.17,49.2,107668.0,47.838,47.8768,47.7312,47.7603,107668.0
2023-11-16 13:30:00,49.22,49.3,49.19,49.3,145724.0,47.7797,47.8574,47.7506,47.8574,145724.0
2023-11-16 14:00:00,49.31,49.45,49.28,49.3,129588.0,47.8671,48.003,47.838,47.8574,129588.0
2023-11-16 14:30:00,49.3,49.44,49.29,49.39,180010.0,47.8574,47.9933,47.8477,47.9447,180010.0
2023-11-16 15:00:00,49.4,49.46,49.15,49.16,193752.0,47.9544,48.0127,47.7118,47.7215,193752.0
2023-11-16 15:30:00,49.16,49.22,49.02,49.12,972218.0,47.7215,47.7797,47.5856,47.6826,972218.0
2023-11-17 09:30:00,49.52,49.67,49.16,49.28,184602.0,48.0709,48.2165,47.7215,47.838,184602.0
2023-11-17 10:00:00,49.26,49.27,49.06,49.16,119143.0,47.8185,47.8282,47.6244,47.7215,119143.0
2023-11-17 10:30:00,49.16,49.24,49.1,49.14,151774.0,47.7215,47.7991,47.6632,47.702,151774.0
2023-11-17 11:00:00,49.14,49.21,49.02,49.05,127404.0,47.702,47.77,47.5856,47.6147,127404.0
2023-11-17 11:30:00,49.05,49.13,48.95,49.13,75225.0,47.6147,47.6923,47.5176,47.6923,75225.0
2023-11-17 12:00:00,49.13,49.29,49.11,49.19,129022.0,47.6923,47.8477,47.6729,47.7506,129022.0
2023-11-17 12:30:00,49.19,49.35,49.18,49.29,50134.0,47.7506,47.9059,47.7409,47.8477,50134.0
2023-11-17 13:00:00,49.3,49.37,49.3,49.34,53599.0,47.8574,47.9253,47.8574,47.8962,53599.0
2023-11-17 13:30:00,49.34,49.43,49.29,49.42,71297.0,47.8962,47.9836,47.8477,47.9739,71297.0
2023-11-17 14:00:00,49.42,49.45,49.31,49.34,59274.0,47.9739,48.003,47.8671,47.8962,59274.0
2023-11-17 14:30:00,49.34,49.37,49.15,49.16,94075.0,47.8962,47.9253,47.7118,47.7215,94075.0
2023-11-17 15:00:00,49.15,49.2,49.08,49.13,128407.0,47.7118,47.7603,47.6438,47.6923,128407.0
2023-11-17 15:30:00,49.12,49.2,49.02,49.07,581675.0,47.6826,47.7603,47.5856,47.6341,581675.0
2023-11-20 09:30:00,49.13,49.23,48.74,48.88,265069.0,47.6923,47.7894,47.3138,47.4497,265069.0
2023-11-20 10:00:00,48.87,49.09,48.61,49.04,225754.0,47.4399,47.6535,47.1876,47.605,225754.0
2023-11-20 10:30:00,49.04,49.22,49.0,49.05,102349.0,47.605,47.7797,47.5661,47.6147,102349.0
2023-11-20 11:00:00,49.06,49.33,49.01,49.28,86045.0,47.6244,47.8865,47.5759,47.838,86045.0
2023-11-20 11:30:00,49.28,49.34,49.23,49.28,93709.0,47.838,47.8962,47.7894,47.838,93709.0
2023-11-20 12:00:00,49.28,49.48,49.28,49.44,89189.0,47.838,48.0321,47.838,47.9933,89189.0
2023-11-20 12:30:00,49.44,49.46,49.24,49.26,79893.0,47.9933,48.0127,47.7991,47.8185,79893.0
2023-11-20 13:00:00,49.25,49.36,49.2,49.28,63725.0,47.8088,47.9156,47.7603,47.838,63725.0
2023-11-20 13:30:00,49.29,49.33,49.26,49.33,65018.0,47.8477,47.8865,47.8185,47.8865,65018.0
2023-11-20 14:00:00,49.33,49.43,49.33,49.4,126787.0,47.8865,47.9836,47.8865,47.9544,126787.0
2023-11-20 14:30:00,49.41,49.54,49.4,49.53,92120.0,47.9641,48.0903,47.9544,48.0806,92120.0
2023-11-20 15:00:00,49.53,49.58,49.38,49.43,107282.0,48.0806,48.1292,47.935,47.9836,107282.0
2023-11-20 15:30:00,49.43,49.48,49.27,49.28,536281.0,47.9836,48.0321,47.8282,47.838,536281.0
2023-11-21 09:30:00,48.81,49.58,48.81,49.26,156464.0,47.3817,48.1292,47.3817,47.8185,156464.0
2023-11-21 10:00:00,49.25,49.51,49.22,49.36,92662.0,47.8088,48.0612,47.7797,47.9156,92662.0
2023-11-21 10:30:00,49.37,49.63,49.34,49.59,110449.0,47.9253,48.1777,47.8962,48.1389,110449.0
2023-11-21 11:00:00,49.59,49.65,49.4,49.41,77346.0,48.1389,48.1971,47.9544,47.9641,77346.0
2023-11-21 11:30:00,49.41,49.52,49.39,49.43,108001.0,47.9641,48.0709,47.9447,47.9836,108001.0
2023-11-21 12:00:00,49.42,49.46,49.34,49.34,72861.0,47.9739,48.0127,47.8962,47.8962,72861.0
2023-11-21 12:30:00,49.35,49.48,49.35,49.47,52322.0,47.9059,48.0321,47.9059,48.0224,52322.0
2023-11-21 13:00:00,49.48,49.48,49.34,49.38,62377.0,48.0321,48.0321,47.8962,47.935,62377.0
2023-11-21 13:30:00,49.39,49.45,49.37,49.4,79507.0,47.9447,48.003,47.9253,47.9544,79507.0
2023-11-21 14:00:00,49.38,49.43,49.29,49.41,100125.0,47.935,47.9836,47.8477,47.9641,100125.0
2023-11-21 14:30:00,49.41,49.45,49.28,49.33,70364.0,47.9641,48.003,47.838,47.8865,70364.0
2023-11-21 15:00:00,49.34,49.4,49.31,49.39,85246.0,47.8962,47.9544,47.8671,47.9447,85246.0
2023-11-21 15:30:00,49.39,49.44,49.32,49.44,333337.0,47.9447,47.9933,47.8768,47.9933,333337.0
2023-11-22 09:30:00,49.71,49.96,49.39,49.57,132206.0,48.2554,48.4981,47.9447,48.1195,132206.0
2023-11-22 10:00:00,49.58,49.81,49.52,49.71,111894.0,48.1292,48.3524,48.0709,48.2554,111894.0
2023-11-22 10:30:00,49.72,49.74,49.47,49.64,70372.0,48.2651,48.2845,48.0224,48.1874,70372.0
2023-11-22 11:00:00,49.63,49.68,49.55,49.58,71067.0,48.1777,48.2262,48.1001,48.1292,71067.0
2023-11-22 11:30:00,49.58,49.66,49.56,49.63,73382.0,48.1292,48.2068,48.1098,48.1777,73382.0
2023-11-22 12:00:00,49.62,49.65,49.51,49.52,54072.0,48.168,48.1971,48.0612,48.0709,54072.0
2023-11-22 12:30:00,49.52,49.53,49.43,49.5,74517.0,48.0709,48.0806,47.9836,48.0515,74517.0
2023-11-22 13:00:00,49.5,49.54,49.44,49.48,56201.0,48.0515,48.0903,47.9933,48.0321,56201.0
2023-11-22 13:30:00,49.49,49.51,49.41,49.44,51064.0,48.0418,48.0612,47.9641,47.9933,51064.0
2023-11-22 14:00:00,49.44,49.45,49.32,49.34,76885.0,47.9933,48.003,47.8768,47.8962,76885.0
2023-11-22 14:30:00,49.34,49.35,49.13,49.26,153993.0,47.8962,47.9059,47.6923,47.8185,153993.0
2023-11-22 15:00:00,49.26,49.28,49.17,49.23,196438.0,47.8185,47.838,47.7312,47.7894,196438.0
2023-11-22 15:30:00,49.23,49.32,49.17,49.28,435841.0,47.7894,47.8768,47.7312,47.838,435841.0
2023-11-24 09:30:00,49.23,49.23,48.74,49.02,179955.0,47.7894,47.7894,47.3138,47.5856,179955.0
2023-11-24 10:00:00,49.02,49.17,48.92,48.93,137187.0,47.5856,47.7312,47.4885,47.4982,137187.0
2023-11-24 10:30:00,48.91,48.96,48.81,48.94,164155.0,47.4788,47.5273,47.3817,47.5079,164155.0
2023-11-24 11:00:00,48.94,49.02,48.88,48.91,253199.0,47.5079,47.5856,47.4497,47.4788,253199.0
2023-11-24 11:30:00,48.92,48.95,48.81,48.83,123815.0,47.4885,47.5176,47.3817,47.4011,123815.0
2023-11-24 12:00:00,48.83,48.96,48.78,48.95,311772.0,47.4011,47.5273,47.3526,47.5176,311772.0
2023-11-24 12:30:00,48.94,49.03,48.88,48.94,506900.0,47.5079,47.5953,47.4497,47.5079,506900.0
2023-11-27 09:30:00,48.67,48.77,48.17,48.49,263134.0,47.2458,47.3429,46.7604,47.0711,263134.0
2023-11-27 10:00:00,48.48,48.59,48.33,48.4,157494.0,47.0614,47.1681,46.9158,46.9837,157494.0
2023-11-27 10:30:00,48.4,48.49,48.32,48.42,164506.0,46.9837,47.0711,46.906,47.0031,164506.0
2023-11-27 11:00:00,48.42,48.42,48.25,48.3,167213.0,47.0031,47.0031,46.8381,46.8866,167213.0
2023-11-27 11:30:00,48.3,48.5,48.27,48.44,155339.0,46.8866,47.0808,46.8575,47.0225,155339.0
2023-11-27 12:00:00,48.44,48.49,48.38,48.47,156276.0,47.0225,47.0711,46.9643,47.0517,156276.0
2023-11-27 12:30:00,48.47,48.67,48.44,48.62,154512.0,47.0517,47.2458,47.0225,47.1973,154512.0
2023-11-27 13:00:00,48.62,48.62,48.49,48.54,102433.0,47.1973,47.1973,47.0711,47.1196,102433.0
2023-11-27 13:30:00,48.54,48.6,48.41,48.43,102803.0,47.1196,47.1779,46.9934,47.0128,102803.0
2023-11-27 14:00:00,48.42,48.53,48.41,48.5,96270.0,47.0031,47.1099,46.9934,47.0808,96270.0
2023-11-27 14:30:00,48.49,48.53,48.37,48.45,124974.0,47.0711,47.1099,46.9546,47.0322,124974.0
2023-11-27 15:00:00,48.45,48.6,48.43,48.58,156699.0,47.0322,47.1779,47.0128,47.1584,156699.0
2023-11-27 15:30:00,48.58,48.61,48.44,48.57,786476.0,47.1584,47.1876,47.0225,47.1487,786476.0
2023-11-28 09:30:00,48.54,48.58,47.81,48.02,525951.0,47.1196,47.1584,46.411,46.6148,525951.0
2023-11-28 10:00:00,48.02,48.37,48.0,48.24,137170.0,46.6148,46.9546,46.5954,46.8284,137170.0
2023-11-28 10:30:00,48.24,48.28,48.14,48.24,125704.0,46.8284,46.8672,46.7313,46.8284,125704.0
2023-11-28 11:00:00,48.25,48.47,48.22,48.31,130825.0,46.8381,47.0517,46.809,46.8963,130825.0
2023-11-28 11:30:00,48.31,48.42,48.28,48.37,84823.0,46.8963,47.0031,46.8672,46.9546,84823.0
2023-11-28 12:00:00,48.38,48.44,48.23,48.25,70964.0,46.9643,47.0225,46.8187,46.8381,70964.0
2023-11-28 12:30:00,48.24,48.24,48.06,48.09,246763.0,46.8284,46.8284,46.6537,46.6828,246763.0
2023-11-28 13:00:00,48.08,48.08,47.93,47.98,191123.0,46.6731,46.6731,46.5275,46.576,191123.0
2023-11-28 13:30:00,47.98,48.0,47.9,47.91,82358.0,46.576,46.5954,46.4983,46.508,82358.0
2023-11-28 14:00:00,47.9,47.96,47.81,47.81,99707.0,46.4983,46.5566,46.411,46.411,99707.0
2023-11-28 14:30:00,47.82,47.86,47.76,47.84,231785.0,46.4207,46.4595,46.3624,46.4401,231785.0
2023-11-28 15:00:00,47.85,47.93,47.71,47.77,187388.0,46.4498,46.5275,46.3139,46.3721,187388.0
2023-11-28 15:30:00,47.77,47.84,47.6,47.66,840234.0,46.3721,46.4401,46.2071,46.2654,840234.0
2023-11-29 09:30:00,45.97,46.52,45.96,46.43,4672303.0,44.6248,45.1587,44.6151,45.0713,4672303.0
2023-11-29 10:00:00,46.44,46.44,45.9,46.39,2152810.0,45.0811,45.0811,44.5569,45.0325,2152810.0
2023-11-29 10:30:00,46.38,46.4,45.93,46.02,1127326.0,45.0228,45.0422,44.586,44.6733,1127326.0
2023-11-29 11:00:00,46.01,46.03,45.37,45.37,1660982.0,44.6636,44.6831,44.0424,44.0424,1660982.0
2023-11-29 11:30:00,45.38,45.88,45.01,45.65,1955307.0,44.0521,44.5374,43.6929,44.3142,1955307.0
2023-11-29 12:00:00,45.65,45.88,45.65,45.82,649467.0,44.3142,44.5374,44.3142,44.4792,649467.0
2023-11-29 12:30:00,45.82,45.93,45.37,45.54,817788.0,44.4792,44.586,44.0424,44.2074,817788.0
2023-11-29 13:00:00,45.54,45.79,45.48,45.59,666211.0,44.2074,44.4501,44.1491,44.2559,666211.0
2023-11-29 13:30:00,45.59,45.64,45.4,45.53,484096.0,44.2559,44.3045,44.0715,44.1977,484096.0
2023-11-29 14:00:00,45.53,45.64,45.43,45.59,538836.0,44.1977,44.3045,44.1006,44.2559,538836.0
2023-11-29 14:30:00,45.58,45.62,45.43,45.55,581165.0,44.2462,44.2851,44.1006,44.2171,581165.0
2023-11-29 15:00:00,45.55,45.57,45.24,45.28,813963.0,44.2171,44.2365,43.9162,43.955,813963.0
2023-11-29 15:30:00,45.28,45.5,45.12,45.33,2995116.0,43.955,44.1686,43.7997,44.0035,2995116.0
2023-11-30 09:30:00,45.5,45.95,45.25,45.93,1626258.0,44.1686,44.6054,43.9259,44.586,1626258.0
2023-11-30 10:00:00,45.94,46.16,45.59,46.11,1990510.0,44.5957,44.8093,44.2559,44.7607,1990510.0
2023-11-30 10:30:00,46.1,46.36,46.07,46.3,1773804.0,44.751,45.0034,44.7219,44.9452,1773804.0
2023-11-30 11:00:00,46.3,46.41,46.16,46.18,698218.0,44.9452,45.0519,44.8093,44.8287,698218.0
2023-11-30 11:30:00,46.18,46.25,46.05,46.15,743704.0,44.8287,44.8966,44.7025,44.7995,743704.0
2023-11-30 12:00:00,46.15,46.29,46.04,46.14,682074.0,44.7995,44.9354,44.6928,44.7898,682074.0
2023-11-30 12:30:00,46.15,46.19,46.04,46.16,489622.0,44.7995,44.8384,44.6928,44.8093,489622.0
2023-11-30 13:00:00,46.15,46.23,45.99,46.2,505270.0,44.7995,44.8772,44.6442,44.8481,505270.0
2023-11-30 13:30:00,46.2,46.34,46.16,46.29,559327.0,44.8481,44.984,44.8093,44.9354,559327.0
2023-11-30 14:00:00,46.29,46.4,46.22,46.32,565681.0,44.9354,45.0422,44.8675,44.9646,565681.0
2023-11-30 14:30:00,46.3,46.45,46.3,46.43,559493.0,44.9452,45.0908,44.9452,45.0713,559493.0
2023-11-30 15:00:00,46.43,46.49,46.17,46.18,926009.0,45.0713,45.1296,44.819,44.8287,926009.0
2023-11-30 15:30:00,46.17,46.18,45.73,46.07,2628251.0,44.819,44.8287,44.3918,44.7219,2628251.0
2023-12-01 09:30:00,46.12,46.69,46.12,46.27,635773.0,44.7704,45.3237,44.7704,44.916,635773.0
2023-12-01 10:00:00,46.3,46.69,46.2,46.57,595845.0,44.9452,45.3237,44.8481,45.2073,595845.0
2023-12-01 10:30:00,46.57,46.69,46.46,46.46,561022.0,45.2073,45.3237,45.1005,45.1005,561022.0
2023-12-01 11:00:00,46.46,46.86,46.33,46.84,598659.0,45.1005,45.4888,44.9743,45.4694,598659.0
2023-12-01 11:30:00,46.84,46.96,46.7,46.96,371017.0,45.4694,45.5858,45.3334,45.5858,371017.0
2023-12-01 12:00:00,46.97,46.97,46.64,46.66,211997.0,45.5955,45.5955,45.2752,45.2946,211997.0
2023-12-01 12:30:00,46.66,46.67,46.55,46.59,185697.0,45.2946,45.3043,45.1878,45.2267,185697.0
2023-12-01 13:00:00,46.6,46.63,46.48,46.6,202593.0,45.2364,45.2655,45.1199,45.2364,202593.0
2023-12-01 13:30:00,46.6,46.73,46.55,46.55,228328.0,45.2364,45.3626,45.1878,45.1878,228328.0
2023-12-01 14:00:00,46.56,46.78,46.53,46.77,288639.0,45.1975,45.4111,45.1684,45.4014,288639.0
2023-12-01 14:30:00,46.77,46.86,46.68,46.86,314056.0,45.4014,45.4888,45.314,45.4888,314056.0
2023-12-01 15:00:00,46.85,46.9,46.78,46.88,426072.0,45.4791,45.5276,45.4111,45.5082,426072.0
2023-12-01 15:30:00,46.88,46.98,46.77,46.8,1509252.0,45.5082,45.6053,45.4014,45.4305,1509252.0
2023-12-04 09:30:00,46.8,46.89,46.02,46.34,547916.0,45.4305,45.5179,44.6733,44.984,547916.0
2023-12-04 10:00:00,46.36,46.53,45.86,45.92,404249.0,45.0034,45.1684,44.518,44.5763,404249.0
2023-12-04 10:30:00,45.93,46.0,45.65,45.65,340910.0,44.586,44.6539,44.3142,44.3142,340910.0
2023-12-04 11:00:00,45.65,45.96,45.55,45.87,223161.0,44.3142,44.6151,44.2171,44.5277,223161.0
2023-12-04 11:30:00,45.86,46.01,45.85,45.99,171414.0,44.518,44.6636,44.5083,44.6442,171414.0
2023-12-04 12:00:00,45.97,45.97,45.8,45.82,146432.0,44.6248,44.6248,44.4598,44.4792,146432.0
2023-12-04 12:30:00,45.83,45.91,45.73,45.86,146493.0,44.4889,44.5666,44.3918,44.518,146493.0
2023-12-04 13:00:00,45.86,45.9,45.58,45.58,204707.0,44.518,44.5569,44.2462,44.2462,204707.0
2023-12-04 13:30:00,45.58,45.7,45.55,45.69,90765.0,44.2462,44.3627,44.2171,44.353,90765.0
2023-12-04 14:00:00,45.7,45.74,45.56,45.57,121564.0,44.3627,44.4015,44.2268,44.2365,121564.0
2023-12-04 14:30:00,45.55,45.59,45.43,45.53,328125.0,44.2171,44.2559,44.1006,44.1977,328125.0
2023-12-04 15:00:00,45.53,45.6,45.45,45.59,204188.0,44.1977,44.2656,44.12,44.2559,204188.0
2023-12-04 15:30:00,45.6,45.7,45.56,45.63,741688.0,44.2656,44.3627,44.2268,44.2948,741688.0
2023-12-05 09:30:00,45.26,45.46,44.87,45.14,432569.0,43.9356,44.1297,43.557,43.8191,432569.0
2023-12-05 10:00:00,45.16,45.32,44.9,45.31,409318.0,43.8385,43.9938,43.5861,43.9841,409318.0
2023-12-05 10:30:00,45.3,45.32,44.86,44.97,409469.0,43.9744,43.9938,43.5473,43.6541,409469.0
2023-12-05 11:00:00,44.98,45.19,44.87,44.93,172135.0,43.6638,43.8676,43.557,43.6152,172135.0
2023-12-05 11:30:00,44.94,45.03,44.79,44.84,196206.0,43.625,43.7123,43.4793,43.5279,196206.0
2023-12-05 12:00:00,44.84,44.97,44.78,44.82,176272.0,43.5279,43.6541,43.4696,43.5085,176272.0
2023-12-05 12:30:00,44.82,44.84,44.7,44.82,137117.0,43.5085,43.5279,43.392,43.5085,137117.0
2023-12-05 13:00:00,44.81,44.93,44.78,44.88,119878.0,43.4988,43.6152,43.4696,43.5667,119878.0
2023-12-05 13:30:00,44.88,44.97,44.8,44.95,120374.0,43.5667,43.6541,43.489,43.6347,120374.0
2023-12-05 14:00:00,44.96,45.07,44.94,44.98,206532.0,43.6444,43.7511,43.625,43.6638,206532.0
2023-12-05 14:30:00,44.98,45.0,44.82,44.84,201210.0,43.6638,43.6832,43.5085,43.5279,201210.0
2023-12-05 15:00:00,44.84,44.85,44.68,44.83,293693.0,43.5279,43.5376,43.3726,43.5182,293693.0
2023-12-05 15:30:00,44.83,44.88,44.75,44.87,694790.0,43.5182,43.5667,43.4405,43.557,694790.0
2023-12-06 09:30:00,45.15,45.58,44.8,45.06,625902.0,43.8288,44.2462,43.489,43.7414,625902.0
2023-12-06 10:00:00,45.06,45.33,45.05,45.21,322288.0,43.7414,44.0035,43.7317,43.887,322288.0
2023-12-06 10:30:00,45.21,45.53,45.2,45.41,479316.0,43.887,44.1977,43.8773,44.0812,479316.0
2023-12-06 11:00:00,45.41,45.41,45.11,45.23,281975.0,44.0812,44.0812,43.79,43.9065,281975.0
2023-12-06 11:30:00,45.23,45.24,45.09,45.23,469501.0,43.9065,43.9162,43.7706,43.9065,469501.0
2023-12-06 12:00:00,45.24,45.29,45.14,45.28,249361.0,43.9162,43.9647,43.8191,43.955,249361.0
2023-12-06 12:30:00,45.27,45.29,45.07,45.08,187860.0,43.9453,43.9647,43.7511,43.7609,187860.0
2023-12-06 13:00:00,45.09,45.14,45.01,45.14,203259.0,43.7706,43.8191,43.6929,43.8191,203259.0
2023-12-06 13:30:00,45.14,45.22,45.12,45.2,99752.0,43.8191,43.8968,43.7997,43.8773,99752.0
2023-12-06 14:00:00,45.2,45.23,45.02,45.03,174471.0,43.8773,43.9065,43.7026,43.7123,174471.0
2023-12-06 14:30:00,45.03,45.05,44.93,44.94,153509.0,43.7123,43.7317,43.6152,43.625,153509.0
2023-12-06 15:00:00,44.93,45.01,44.88,44.93,207109.0,43.6152,43.6929,43.5667,43.6152,207109.0
2023-12-06 15:30:00,44.93,45.01,44.78,44.84,777288.0,43.6152,43.6929,43.4696,43.5279,777288.0
2023-12-07 09:30:00,44.92,45.17,44.77,45.04,278446.0,43.6055,43.8482,43.4599,43.722,278446.0
2023-12-07 10:00:00,45.03,45.24,44.93,45.23,234418.0,43.7123,43.9162,43.6152,43.9065,234418.0
2023-12-07 10:30:00,45.22,45.22,44.92,45.01,187568.0,43.8968,43.8968,43.6055,43.6929,187568.0
2023-12-07 11:00:00,45.01,45.01,44.82,44.84,105279.0,43.6929,43.6929,43.5085,43.5279,105279.0
2023-12-07 11:30:00,44.84,44.93,44.82,44.84,105182.0,43.5279,43.6152,43.5085,43.5279,105182.0
2023-12-07 12:00:00,44.84,44.85,44.68,44.71,112293.0,43.5279,43.5376,43.3726,43.4017,112293.0
2023-12-07 12:30:00,44.72,44.77,44.69,44.72,85495.0,43.4114,43.4599,43.3823,43.4114,85495.0
2023-12-07 13:00:00,44.71,44.86,44.65,44.84,170651.0,43.4017,43.5473,43.3434,43.5279,170651.0
2023-12-07 13:30:00,44.84,44.88,44.79,44.84,131410.0,43.5279,43.5667,43.4793,43.5279,131410.0
2023-12-07 14:00:00,44.84,44.91,44.81,44.89,86324.0,43.5279,43.5958,43.4988,43.5764,86324.0
2023-12-07 14:30:00,44.89,44.9,44.77,44.77,103954.0,43.5764,43.5861,43.4599,43.4599,103954.0
2023-12-07 15:00:00,44.76,44.86,44.69,44.85,184370.0,43.4502,43.5473,43.3823,43.5376,184370.0
2023-12-07 15:30:00,44.85,44.9,44.81,44.87,646986.0,43.5376,43.5861,43.4988,43.557,646986.0
2023-12-08 09:30:00,44.81,45.38,44.6,45.28,429803.0,43.4988,44.0521,43.2949,43.955,429803.0
2023-12-08 10:00:00,45.29,45.45,45.25,45.28,244113.0,43.9647,44.12,43.9259,43.955,244113.0
2023-12-08 10:30:00,45.28,45.53,45.26,45.48,267889.0,43.955,44.1977,43.9356,44.1491,267889.0
2023-12-08 11:00:00,45.48,45.55,45.37,45.5,284976.0,44.1491,44.2171,44.0424,44.1686,284976.0
2023-12-08 11:30:00,45.51,45.72,45.45,45.64,352942.0,44.1783,44.3821,44.12,44.3045,352942.0
2023-12-08 12:00:00,45.65,46.04,45.64,45.98,396137.0,44.3142,44.6928,44.3045,44.6345,396137.0
2023-12-08 12:30:00,45.99,46.5,45.92,46.05,444549.0,44.6442,45.1393,44.5763,44.7025,444549.0
2023-12-08 13:00:00,46.05,46.32,45.95,46.28,241904.0,44.7025,44.9646,44.6054,44.9257,241904.0
2023-12-08 13:30:00,46.28,46.34,46.17,46.22,215707.0,44.9257,44.984,44.819,44.8675,215707.0
2023-12-08 14:00:00,46.22,46.31,46.11,46.23,189140.0,44.8675,44.9549,44.7607,44.8772,189140.0
2023-12-08 14:30:00,46.23,46.27,46.13,46.17,236531.0,44.8772,44.916,44.7801,44.819,236531.0
2023-12-08 15:00:00,46.16,46.32,46.09,46.18,271510.0,44.8093,44.9646,44.7413,44.8287,271510.0
2023-12-08 15:30:00,46.18,46.4,46.14,46.39,901441.0,44.8287,45.0422,44.7898,45.0325,901441.0
2023-12-11 09:30:00,46.4,46.88,46.39,46.48,434775.0,45.0422,45.5082,45.0325,45.1199,434775.0
2023-12-11 10:00:00,46.5,46.64,46.41,46.58,395824.0,45.1393,45.2752,45.0519,45.217,395824.0
2023-12-11 10:30:00,46.58,47.08,46.57,47.04,292120.0,45.217,45.7023,45.2073,45.6635,292120.0
2023-12-11 11:00:00,47.04,47.17,46.91,47.13,168516.0,45.6635,45.7897,45.5373,45.7509,168516.0
2023-12-11 11:30:00,47.12,47.14,47.0,47.13,211478.0,45.7412,45.7606,45.6247,45.7509,211478.0
2023-12-11 12:00:00,47.12,47.29,47.11,47.28,313789.0,45.7412,45.9062,45.7315,45.8965,313789.0
2023-12-11 12:30:00,47.28,47.29,47.17,47.22,272428.0,45.8965,45.9062,45.7897,45.8382,272428.0
2023-12-11 13:00:00,47.23,47.28,47.17,47.23,172759.0,45.8479,45.8965,45.7897,45.8479,172759.0
2023-12-11 13:30:00,47.23,47.3,47.21,47.28,165254.0,45.8479,45.9159,45.8285,45.8965,165254.0
2023-12-11 14:00:00,47.28,47.35,47.06,47.35,293303.0,45.8965,45.9644,45.6829,45.9644,293303.0
2023-12-11 14:30:00,47.35,47.56,47.35,47.49,230700.0,45.9644,46.1683,45.9644,46.1003,230700.0
2023-12-11 15:00:00,47.49,47.58,47.42,47.58,296335.0,46.1003,46.1877,46.0324,46.1877,296335.0
2023-12-11 15:30:00,47.57,47.66,47.36,47.61,983664.0,46.178,46.2654,45.9741,46.2168,983664.0
2023-12-12 09:30:00,47.75,47.77,47.3,47.63,389603.0,46.3527,46.3721,45.9159,46.2362,389603.0
2023-12-12 10:00:00,47.64,47.78,47.54,47.64,203670.0,46.2459,46.3818,46.1489,46.2459,203670.0
2023-12-12 10:30:00,47.65,47.77,47.6,47.72,272336.0,46.2556,46.3721,46.2071,46.3236,272336.0
2023-12-12 11:00:00,47.72,47.79,47.59,47.59,256363.0,46.3236,46.3916,46.1974,46.1974,256363.0
2023-12-12 11:30:00,47.6,47.8,47.59,47.79,244689.0,46.2071,46.4013,46.1974,46.3916,244689.0
2023-12-12 12:00:00,47.79,47.85,47.59,47.63,207870.0,46.3916,46.4498,46.1974,46.2362,207870.0
2023-12-12 12:30:00,47.63,47.67,47.58,47.59,322064.0,46.2362,46.2751,46.1877,46.1974,322064.0
2023-12-12 13:00:00,47.59,47.73,47.48,47.73,347829.0,46.1974,46.3333,46.0906,46.3333,347829.0
2023-12-12 13:30:00,47.74,47.83,47.71,47.78,179557.0,46.343,46.4304,46.3139,46.3818,179557.0
2023-12-12 14:00:00,47.79,47.79,47.6,47.7,257137.0,46.3916,46.3916,46.2071,46.3042,257137.0
2023-12-12 14:30:00,47.7,47.8,47.69,47.74,221276.0,46.3042,46.4013,46.2945,46.343,221276.0
2023-12-12 15:00:00,47.75,47.94,47.74,47.94,267480.0,46.3527,46.5372,46.343,46.5372,267480.0
2023-12-12 15:30:00,47.94,47.99,47.78,47.83,1123911.0,46.5372,46.5857,46.3818,46.4304,1123911.0
2023-12-13 09:30:00,47.73,47.73,47.26,47.63,325776.0,46.3333,46.3333,45.8771,46.2362,325776.0
2023-12-13 10:00:00,47.63,48.0,47.62,47.89,248855.0,46.2362,46.5954,46.2265,46.4886,248855.0
2023-12-13 10:30:00,47.89,48.01,47.78,48.01,242546.0,46.4886,46.6051,46.3818,46.6051,242546.0
2023-12-13 11:00:00,48.0,48.05,47.96,47.97,145508.0,46.5954,46.6439,46.5566,46.5663,145508.0
2023-12-13 11:30:00,47.97,48.06,47.86,47.88,223151.0,46.5663,46.6537,46.4595,46.4789,223151.0
2023-12-13 12:00:00,47.87,47.97,47.85,47.93,111022.0,46.4692,46.5663,46.4498,46.5275,111022.0
2023-12-13 12:30:00,47.93,47.94,47.78,47.86,110389.0,46.5275,46.5372,46.3818,46.4595,110389.0
2023-12-13 13:00:00,47.87,47.96,47.77,47.96,171624.0,46.4692,46.5566,46.3721,46.5566,171624.0
2023-12-13 13:30:00,47.95,47.96,47.85,47.88,214813.0,46.5469,46.5566,46.4498,46.4789,214813.0
2023-12-13 14:00:00,47.89,48.26,47.88,48.25,221077.0,46.4886,46.8478,46.4789,46.8381,221077.0
2023-12-13 14:30:00,48.25,48.41,48.15,48.39,327157.0,46.8381,46.9934,46.741,46.974,327157.0
2023-12-13 15:00:00,48.39,48.55,48.34,48.54,381859.0,46.974,47.1293,46.9255,47.1196,381859.0
2023-12-13 15:30:00,48.54,48.85,48.49,48.63,1376637.0,47.1196,47.4205,47.0711,47.207,1376637.0
2023-12-14 09:30:00,49.0,49.37,48.94,49.26,443370.0,47.5661,47.9253,47.5079,47.8185,443370.0
2023-12-14 10:00:00,49.29,49.33,48.8,48.9,922653.0,47.8477,47.8865,47.372,47.4691,922653.0
2023-12-14 10:30:00,48.89,49.01,48.64,48.81,474176.0,47.4594,47.5759,47.2167,47.3817,474176.0
2023-12-14 11:00:00,48.81,48.86,48.43,48.5,290279.0,47.3817,47.4302,47.0128,47.0808,290279.0
2023-12-14 11:30:00,48.5,48.7,48.41,48.69,334069.0,47.0808,47.2749,46.9934,47.2652,334069.0
2023-12-14 12:00:00,48.69,48.76,48.56,48.61,212277.0,47.2652,47.3332,47.139,47.1876,212277.0
2023-12-14 12:30:00,48.61,48.72,48.52,48.53,303822.0,47.1876,47.2943,47.1002,47.1099,303822.0
2023-12-14 13:00:00,48.53,48.6,48.47,48.51,209056.0,47.1099,47.1779,47.0517,47.0905,209056.0
2023-12-14 13:30:00,48.52,48.53,48.29,48.41,219204.0,47.1002,47.1099,46.8769,46.9934,219204.0
2023-12-14 14:00:00,48.41,48.52,48.35,48.52,211771.0,46.9934,47.1002,46.9352,47.1002,211771.0
2023-12-14 14:30:00,48.52,48.64,48.48,48.62,192581.0,47.1002,47.2167,47.0614,47.1973,192581.0
2023-12-14 15:00:00,48.63,48.78,48.6,48.63,320166.0,47.207,47.3526,47.1779,47.207,320166.0
2023-12-14 15:30:00,48.64,48.68,48.43,48.65,940816.0,47.2167,47.2555,47.0128,47.2264,940816.0
2023-12-15 09:30:00,48.68,48.86,48.22,48.36,662541.0,47.2555,47.4302,46.809,46.9449,662541.0
2023-12-15 10:00:00,48.36,48.63,48.19,48.59,318721.0,46.9449,47.207,46.7798,47.1681,318721.0
2023-12-15 10:30:00,48.58,48.58,48.34,48.36,195034.0,47.1584,47.1584,46.9255,46.9449,195034.0
2023-12-15 11:00:00,48.37,48.42,48.13,48.22,150336.0,46.9546,47.0031,46.7216,46.809,150336.0
2023-12-15 11:30:00,48.24,48.25,47.96,48.02,144597.0,46.8284,46.8381,46.5566,46.6148,144597.0
2023-12-15 12:00:00,48.03,48.06,47.92,48.03,165474.0,46.6245,46.6537,46.5177,46.6245,165474.0
2023-12-15 12:30:00,48.03,48.11,47.97,47.98,180004.0,46.6245,46.7022,46.5663,46.576,180004.0
2023-12-15 13:00:00,47.98,48.0,47.89,47.97,135557.0,46.576,46.5954,46.4886,46.5663,135557.0
2023-12-15 13:30:00,47.96,47.98,47.78,47.85,123198.0,46.5566,46.576,46.3818,46.4498,123198.0
2023-12-15 14:00:00,47.86,47.92,47.75,47.86,123421.0,46.4595,46.5177,46.3527,46.4595,123421.0
2023-12-15 14:30:00,47.86,47.93,47.81,47.84,108435.0,46.4595,46.5275,46.411,46.4401,108435.0
2023-12-15 15:00:00,47.84,47.84,47.63,47.63,218139.0,46.4401,46.4401,46.2362,46.2362,218139.0
2023-12-15 15:30:00,47.64,47.95,47.62,47.88,812479.0,46.2459,46.5469,46.2265,46.4789,812479.0
2023-12-18 09:30:00,47.88,48.24,47.61,48.24,191429.0,46.4789,46.8284,46.2168,46.8284,191429.0
2023-12-18 10:00:00,48.24,48.28,48.03,48.1,94779.0,46.8284,46.8672,46.6245,46.6925,94779.0
2023-12-18 10:30:00,48.11,48.14,47.87,47.94,238574.0,46.7022,46.7313,46.4692,46.5372,238574.0
2023-12-18 11:00:00,47.94,48.08,47.91,48.06,277787.0,46.5372,46.6731,46.508,46.6537,277787.0
2023-12-18 11:30:00,48.05,48.1,47.8,47.82,123124.0,46.6439,46.6925,46.4013,46.4207,123124.0
2023-12-18 12:00:00,47.84,47.94,47.84,47.9,84148.0,46.4401,46.5372,46.4401,46.4983,84148.0
2023-12-18 12:30:00,47.89,47.9,47.78,47.82,145771.0,46.4886,46.4983,46.3818,46.4207,145771.0
2023-12-18 13:00:00,47.83,47.83,47.76,47.78,83166.0,46.4304,46.4304,46.3624,46.3818,83166.0
2023-12-18 13:30:00,47.78,47.85,47.71,47.84,89560.0,46.3818,46.4498,46.3139,46.4401,89560.0
2023-12-18 14:00:00,47.84,47.86,47.69,47.71,133482.0,46.4401,46.4595,46.2945,46.3139,133482.0
2023-12-18 14:30:00,47.72,47.79,47.66,47.73,141666.0,46.3236,46.3916,46.2654,46.3333,141666.0
2023-12-18 15:00:00,47.73,47.9,47.68,47.88,265568.0,46.3333,46.4983,46.2848,46.4789,265568.0
2023-12-18 15:30:00,47.89,47.91,47.72,47.72,664687.0,46.4886,46.508,46.3236,46.3236,664687.0
2023-12-19 09:30:00,48.07,48.24,47.87,48.15,371772.0,46.6634,46.8284,46.4692,46.741,371772.0
2023-12-19 10:00:00,48.15,48.17,47.95,48.11,205199.0,46.741,46.7604,46.5469,46.7022,205199.0
2023-12-19 10:30:00,48.09,48.18,48.05,48.12,158584.0,46.6828,46.7701,46.6439,46.7119,158584.0
2023-12-19 11:00:00,48.12,48.39,48.11,48.3,374310.0,46.7119,46.974,46.7022,46.8866,374310.0
2023-12-19 11:30:00,48.3,48.34,48.18,48.28,246737.0,46.8866,46.9255,46.7701,46.8672,246737.0
2023-12-19 12:00:00,48.28,48.36,48.23,48.33,180301.0,46.8672,46.9449,46.8187,46.9158,180301.0
2023-12-19 12:30:00,48.33,48.54,48.32,48.5,221183.0,46.9158,47.1196,46.906,47.0808,221183.0
2023-12-19 13:00:00,48.51,49.25,48.49,49.02,756189.0,47.0905,47.8088,47.0711,47.5856,756189.0
2023-12-19 13:30:00,49.03,49.03,48.7,48.86,246691.0,47.5953,47.5953,47.2749,47.4302,246691.0
2023-12-19 14:00:00,48.86,48.96,48.79,48.86,305191.0,47.4302,47.5273,47.3623,47.4302,305191.0
2023-12-19 14:30:00,48.88,49.16,48.79,49.12,266167.0,47.4497,47.7215,47.3623,47.6826,266167.0
2023-12-19 15:00:00,49.12,49.18,48.99,49.18,464522.0,47.6826,47.7409,47.5564,47.7409,464522.0
2023-12-19 15:30:00,49.18,49.28,49.04,49.27,1070280.0,47.7409,47.838,47.605,47.8282,1070280.0
2023-12-20 09:30:00,49.11,49.18,48.51,48.69,244126.0,47.6729,47.7409,47.0905,47.2652,244126.0
2023-12-20 10:00:00,48.73,48.93,48.57,48.71,275425.0,47.304,47.4982,47.1487,47.2846,275425.0
2023-12-20 10:30:00,48.71,48.9,48.71,48.83,131485.0,47.2846,47.4691,47.2846,47.4011,131485.0
2023-12-20 11:00:00,48.84,49.06,48.84,48.94,143862.0,47.4108,47.6244,47.4108,47.5079,143862.0
2023-12-20 11:30:00,48.93,49.06,48.89,49.04,126661.0,47.4982,47.6244,47.4594,47.605,126661.0
2023-12-20 12:00:00,49.04,49.19,49.02,49.15,156724.0,47.605,47.7506,47.5856,47.7118,156724.0
2023-12-20 12:30:00,49.15,49.21,49.08,49.09,185701.0,47.7118,47.77,47.6438,47.6535,185701.0
2023-12-20 13:00:00,49.09,49.12,48.72,48.75,179556.0,47.6535,47.6826,47.2943,47.3235,179556.0
2023-12-20 13:30:00,48.76,48.93,48.76,48.76,138597.0,47.3332,47.4982,47.3332,47.3332,138597.0
2023-12-20 14:00:00,48.77,48.77,48.65,48.69,123841.0,47.3429,47.3429,47.2264,47.2652,123841.0
2023-12-20 14:30:00,48.69,48.7,48.06,48.06,231025.0,47.2652,47.2749,46.6537,46.6537,231025.0
2023-12-20 15:00:00,48.06,48.1,47.72,47.73,323067.0,46.6537,46.6925,46.3236,46.3333,323067.0
2023-12-20 15:30:00,47.72,47.83,47.53,47.57,724609.0,46.3236,46.4304,46.1392,46.178,724609.0
2023-12-21 09:30:00,48.29,48.42,47.99,48.09,248784.0,46.8769,47.0031,46.5857,46.6828,248784.0
2023-12-21 10:00:00,48.1,48.27,47.91,48.06,220926.0,46.6925,46.8575,46.508,46.6537,220926.0
2023-12-21 10:30:00,48.05,48.11,47.9,47.98,102865.0,46.6439,46.7022,46.4983,46.576,102865.0
2023-12-21 11:00:00,47.98,48.18,47.92,48.12,132641.0,46.576,46.7701,46.5177,46.7119,132641.0
2023-12-21 11:30:00,48.12,48.13,48.05,48.05,91997.0,46.7119,46.7216,46.6439,46.6439,91997.0
2023-12-21 12:00:00,48.05,48.1,47.94,48.06,127746.0,46.6439,46.6925,46.5372,46.6537,127746.0
2023-12-21 12:30:00,48.05,48.12,47.92,47.96,106232.0,46.6439,46.7119,46.5177,46.5566,106232.0
2023-12-21 13:00:00,47.97,48.16,47.94,48.13,153260.0,46.5663,46.7507,46.5372,46.7216,153260.0
2023-12-21 13:30:00,48.14,48.39,48.13,48.37,109639.0,46.7313,46.974,46.7216,46.9546,109639.0
2023-12-21 14:00:00,48.38,48.54,48.33,48.52,133328.0,46.9643,47.1196,46.9158,47.1002,133328.0
2023-12-21 14:30:00,48.52,48.68,48.48,48.68,128782.0,47.1002,47.2555,47.0614,47.2555,128782.0
2023-12-21 15:00:00,48.68,48.75,48.55,48.61,229036.0,47.2555,47.3235,47.1293,47.1876,229036.0
2023-12-21 15:30:00,48.61,48.8,48.57,48.78,412738.0,47.1876,47.372,47.1487,47.3526,412738.0
2023-12-22 09:30:00,48.75,48.75,48.32,48.57,246790.0,47.3235,47.3235,46.906,47.1487,246790.0
2023-12-22 10:00:00,48.58,48.73,48.5,48.59,134833.0,47.1584,47.304,47.0808,47.1681,134833.0
2023-12-22 10:30:00,48.6,48.7,48.53,48.63,82140.0,47.1779,47.2749,47.1099,47.207,82140.0
2023-12-22 11:00:00,48.62,48.62,48.34,48.35,148694.0,47.1973,47.1973,46.9255,46.9352,148694.0
2023-12-22 11:30:00,48.36,48.42,48.31,48.37,152636.0,46.9449,47.0031,46.8963,46.9546,152636.0
2023-12-22 12:00:00,48.39,48.51,48.3,48.48,159749.0,46.974,47.0905,46.8866,47.0614,159749.0
2023-12-22 12:30:00,48.47,48.69,48.43,48.69,156109.0,47.0517,47.2652,47.0128,47.2652,156109.0
2023-12-22 13:00:00,48.7,48.7,48.53,48.59,138957.0,47.2749,47.2749,47.1099,47.1681,138957.0
2023-12-22 13:30:00,48.59,48.64,48.55,48.58,74821.0,47.1681,47.2167,47.1293,47.1584,74821.0
2023-12-22 14:00:00,48.58,48.6,48.39,48.4,134479.0,47.1584,47.1779,46.974,46.9837,134479.0
2023-12-22 14:30:00,48.4,48.75,48.34,48.75,230868.0,46.9837,47.3235,46.9255,47.3235,230868.0
2023-12-22 15:00:00,48.74,48.84,48.69,48.8,230057.0,47.3138,47.4108,47.2652,47.372,230057.0
2023-12-22 15:30:00,48.81,48.98,48.8,48.92,681874.0,47.3817,47.5467,47.372,47.4885,681874.0
2023-12-26 09:30:00,49.0,49.33,48.9,49.15,125900.0,47.5661,47.8865,47.4691,47.7118,125900.0
2023-12-26 10:00:00,49.15,49.2,48.93,49.15,129875.0,47.7118,47.7603,47.4982,47.7118,129875.0
2023-12-26 10:30:00,49.14,49.25,49.1,49.14,106577.0,47.702,47.8088,47.6632,47.702,106577.0
2023-12-26 11:00:00,49.14,49.22,49.11,49.14,62680.0,47.702,47.7797,47.6729,47.702,62680.0
2023-12-26 11:30:00,49.14,49.2,49.1,49.11,55433.0,47.702,47.7603,47.6632,47.6729,55433.0
2023-12-26 12:00:00,49.12,49.17,49.09,49.14,58433.0,47.6826,47.7312,47.6535,47.702,58433.0
2023-12-26 12:30:00,49.14,49.23,49.12,49.2,87963.0,47.702,47.7894,47.6826,47.7603,87963.0
2023-12-26 13:00:00,49.2,49.33,49.2,49.3,80561.0,47.7603,47.8865,47.7603,47.8574,80561.0
2023-12-26 13:30:00,49.31,49.33,49.21,49.22,40419.0,47.8671,47.8865,47.77,47.7797,40419.0
2023-12-26 14:00:00,49.22,49.23,49.14,49.19,40407.0,47.7797,47.7894,47.702,47.7506,40407.0
2023-12-26 14:30:00,49.2,49.25,49.17,49.22,65395.0,47.7603,47.8088,47.7312,47.7797,65395.0
2023-12-26 15:00:00,49.23,49.26,49.12,49.14,205866.0,47.7894,47.8185,47.6826,47.702,205866.0
2023-12-26 15:30:00,49.13,49.18,49.0,49.05,462124.0,47.6923,47.7409,47.5661,47.6147,462124.0
2023-12-27 09:30:00,49.25,49.25,48.65,48.69,331810.0,47.8088,47.8088,47.2264,47.2652,331810.0
2023-12-27 10:00:00,48.69,48.72,48.12,48.15,230998.0,47.2652,47.2943,46.7119,46.741,230998.0
2023-12-27 10:30:00,48.14,48.29,47.95,48.15,226631.0,46.7313,46.8769,46.5469,46.741,226631.0
2023-12-27 11:00:00,48.14,48.25,48.06,48.24,72944.0,46.7313,46.8381,46.6537,46.8284,72944.0
2023-12-27 11:30:00,48.23,48.41,48.21,48.35,56146.0,46.8187,46.9934,46.7993,46.9352,56146.0
2023-12-27 12:00:00,48.36,48.43,48.33,48.41,71168.0,46.9449,47.0128,46.9158,46.9934,71168.0
2023-12-27 12:30:00,48.41,48.46,48.34,48.37,42164.0,46.9934,47.0419,46.9255,46.9546,42164.0
2023-12-27 13:00:00,48.38,48.5,48.36,48.44,72237.0,46.9643,47.0808,46.9449,47.0225,72237.0
2023-12-27 13:30:00,48.44,48.45,48.35,48.39,73327.0,47.0225,47.0322,46.9352,46.974,73327.0
2023-12-27 14:00:00,48.38,48.38,48.21,48.33,157724.0,46.9643,46.9643,46.7993,46.9158,157724.0
2023-12-27 14:30:00,48.33,48.33,48.24,48.31,56822.0,46.9158,46.9158,46.8284,46.8963,56822.0
2023-12-27 15:00:00,48.32,48.45,48.28,48.36,171950.0,46.906,47.0322,46.8672,46.9449,171950.0
2023-12-27 15:30:00,48.36,48.59,48.31,48.55,549884.0,46.9449,47.1681,46.8963,47.1293,549884.0
2023-12-28 09:30:00,48.58,49.25,48.58,49.24,530949.0,47.1584,47.8088,47.1584,47.7991,530949.0
2023-12-28 10:00:00,49.23,49.47,49.12,49.42,239658.0,47.7894,48.0224,47.6826,47.9739,239658.0
2023-12-28 10:30:00,49.41,49.45,49.26,49.28,162026.0,47.9641,48.003,47.8185,47.838,162026.0
2023-12-28 11:00:00,49.27,49.33,49.18,49.18,70949.0,47.8282,47.8865,47.7409,47.7409,70949.0
2023-12-28 11:30:00,49.19,49.28,49.13,49.16,125329.0,47.7506,47.838,47.6923,47.7215,125329.0
2023-12-28 12:00:00,49.16,49.2,49.1,49.15,119972.0,47.7215,47.7603,47.6632,47.7118,119972.0
2023-12-28 12:30:00,49.14,49.15,49.08,49.13,75013.0,47.702,47.7118,47.6438,47.6923,75013.0
2023-12-28 13:00:00,49.13,49.23,49.01,49.22,292174.0,47.6923,47.7894,47.5759,47.7797,292174.0
2023-12-28 13:30:00,49.23,49.28,49.17,49.18,66947.0,47.7894,47.838,47.7312,47.7409,66947.0
2023-12-28 14:00:00,49.18,49.22,49.15,49.19,57298.0,47.7409,47.7797,47.7118,47.7506,57298.0
2023-12-28 14:30:00,49.19,49.25,49.14,49.22,78984.0,47.7506,47.8088,47.702,47.7797,78984.0
2023-12-28 15:00:00,49.21,49.22,49.05,49.14,142093.0,47.77,47.7797,47.6147,47.702,142093.0
2023-12-28 15:30:00,49.15,49.24,49.08,49.09,515721.0,47.7118,47.7991,47.6438,47.6535,515721.0
2023-12-29 09:30:00,49.0,49.36,49.0,49.25,172623.0,47.5661,47.9156,47.5661,47.8088,172623.0
2023-12-29 10:00:00,49.24,49.41,49.2,49.39,159712.0,47.7991,47.9641,47.7603,47.9447,159712.0
2023-12-29 10:30:00,49.39,49.4,48.97,49.05,173257.0,47.9447,47.9544,47.537,47.6147,173257.0
2023-12-29 11:00:00,49.04,49.26,49.04,49.12,168361.0,47.605,47.8185,47.605,47.6826,168361.0
2023-12-29 11:30:00,49.11,49.19,49.01,49.18,136854.0,47.6729,47.7506,47.5759,47.7409,136854.0
2023-12-29 12:00:00,49.18,49.23,49.05,49.19,238686.0,47.7409,47.7894,47.6147,47.7506,238686.0
2023-12-29 12:30:00,49.18,49.35,49.16,49.31,93182.0,47.7409,47.9059,47.7215,47.8671,93182.0
2023-12-29 13:00:00,49.3,49.37,49.26,49.32,58477.0,47.8574,47.9253,47.8185,47.8768,58477.0
2023-12-29 13:30:00,49.33,49.38,49.29,49.3,59529.0,47.8865,47.935,47.8477,47.8574,59529.0
2023-12-29 14:00:00,49.3,49.31,49.2,49.25,63949.0,47.8574,47.8671,47.7603,47.8088,63949.0
2023-12-29 14:30:00,49.26,49.32,49.24,49.32,50308.0,47.8185,47.8768,47.7991,47.8768,50308.0
2023-12-29 15:00:00,49.32,49.34,49.18,49.23,95806.0,47.8768,47.8962,47.7409,47.7894,95806.0
2023-12-29 15:30:00,49.23,49.25,49.04,49.21,491240.0,47.7894,47.8088,47.605,47.77,491240.0
2024-01-02 09:30:00,48.91,50.82,48.88,50.66,885243.0,47.4788,49.3329,47.4497,49.1776,885243.0
2024-01-02 10:00:00,50.66,51.06,50.57,50.82,648006.0,49.1776,49.5659,49.0902,49.3329,648006.0
2024-01-02 10:30:00,50.82,51.32,50.78,51.05,620639.0,49.3329,49.8183,49.2941,49.5562,620639.0
2024-01-02 11:00:00,51.06,51.12,50.77,50.98,398001.0,49.5659,49.6241,49.2844,49.4882,398001.0
2024-01-02 11:30:00,50.97,51.17,50.89,51.08,227432.0,49.4785,49.6726,49.4008,49.5853,227432.0
2024-01-02 12:00:00,51.08,51.44,51.03,51.37,187831.0,49.5853,49.9347,49.5367,49.8668,187831.0
2024-01-02 12:30:00,51.37,51.43,50.99,51.06,151269.0,49.8668,49.925,49.4979,49.5659,151269.0
2024-01-02 13:00:00,51.07,51.28,51.06,51.28,179313.0,49.5756,49.7794,49.5659,49.7794,179313.0
2024-01-02 13:30:00,51.28,51.36,51.1,51.2,216748.0,49.7794,49.8571,49.6047,49.7018,216748.0
2024-01-02 14:00:00,51.19,51.28,51.1,51.13,234201.0,49.6921,49.7794,49.6047,49.6338,234201.0
2024-01-02 14:30:00,51.12,51.33,51.1,51.18,262343.0,49.6241,49.828,49.6047,49.6824,262343.0
2024-01-02 15:00:00,51.19,51.31,51.08,51.27,297052.0,49.6921,49.8085,49.5853,49.7697,297052.0
2024-01-02 15:30:00,51.26,51.38,51.22,51.32,896964.0,49.76,49.8765,49.7212,49.8183,896964.0
2024-01-03 09:30:00,50.51,51.29,50.32,50.72,455006.0,49.032,49.7891,48.8475,49.2358,455006.0
2024-01-03 10:00:00,50.73,50.8,50.36,50.41,242600.0,49.2455,49.3135,48.8863,48.9349,242600.0
2024-01-03 10:30:00,50.41,50.52,50.27,50.49,192632.0,48.9349,49.0417,48.799,49.0125,192632.0
2024-01-03 11:00:00,50.53,50.75,50.52,50.75,198375.0,49.0514,49.2649,49.0417,49.2649,198375.0
2024-01-03 11:30:00,50.75,50.83,50.5,50.54,157543.0,49.2649,49.3426,49.0223,49.0611,157543.0
2024-01-03 12:00:00,50.53,50.77,50.48,50.76,150722.0,49.0514,49.2844,49.0028,49.2746,150722.0
2024-01-03 12:30:00,50.76,50.9,50.66,50.89,116656.0,49.2746,49.4105,49.1776,49.4008,116656.0
2024-01-03 13:00:00,50.89,51.0,50.72,50.98,146981.0,49.4008,49.5076,49.2358,49.4882,146981.0
2024-01-03 13:30:00,50.98,51.04,50.91,50.95,110257.0,49.4882,49.5464,49.4203,49.4591,110257.0
2024-01-03 14:00:00,50.92,51.01,50.68,51.01,151854.0,49.43,49.5173,49.197,49.5173,151854.0
2024-01-03 14:30:00,51.02,51.18,50.93,50.98,198999.0,49.527,49.6824,49.4397,49.4882,198999.0
2024-01-03 15:00:00,50.98,50.99,50.51,50.59,239142.0,49.4882,49.4979,49.032,49.1096,239142.0
2024-01-03 15:30:00,50.59,50.84,50.59,50.66,662096.0,49.1096,49.3523,49.1096,49.1776,662096.0
2024-01-04 09:30:00,50.52,50.77,50.27,50.61,196542.0,49.0417,49.2844,48.799,49.129,196542.0
2024-01-04 10:00:00,50.61,50.67,50.31,50.49,139227.0,49.129,49.1873,48.8378,49.0125,139227.0
2024-01-04 10:30:00,50.49,50.57,50.44,50.52,122526.0,49.0125,49.0902,48.964,49.0417,122526.0
2024-01-04 11:00:00,50.53,50.64,50.49,50.57,117506.0,49.0514,49.1582,49.0125,49.0902,117506.0
2024-01-04 11:30:00,50.57,50.66,50.48,50.48,79932.0,49.0902,49.1776,49.0028,49.0028,79932.0
2024-01-04 12:00:00,50.47,50.48,50.2,50.21,116341.0,48.9931,49.0028,48.731,48.7407,116341.0
2024-01-04 12:30:00,50.21,50.22,49.98,50.15,209469.0,48.7407,48.7504,48.5175,48.6825,209469.0
2024-01-04 13:00:00,50.16,50.21,50.12,50.17,94360.0,48.6922,48.7407,48.6534,48.7019,94360.0
2024-01-04 13:30:00,50.18,50.24,50.12,50.2,81488.0,48.7116,48.7699,48.6534,48.731,81488.0
2024-01-04 14:00:00,50.21,50.26,50.12,50.23,86232.0,48.7407,48.7893,48.6534,48.7602,86232.0
2024-01-04 14:30:00,50.23,50.28,50.16,50.27,143223.0,48.7602,48.8087,48.6922,48.799,143223.0
2024-01-04 15:00:00,50.27,50.38,50.25,50.35,127606.0,48.799,48.9058,48.7796,48.8766,127606.0
2024-01-04 15:30:00,50.34,50.45,50.22,50.25,531433.0,48.8669,48.9737,48.7504,48.7796,531433.0
2024-01-05 09:30:00,50.28,50.62,49.94,50.58,236799.0,48.8087,49.1387,48.4786,49.0999,236799.0
2024-01-05 10:00:00,50.59,50.83,50.52,50.76,186341.0,49.1096,49.3426,49.0417,49.2746,186341.0
2024-01-05 10:30:00,50.77,51.12,50.76,50.95,182527.0,49.2844,49.6241,49.2746,49.4591,182527.0
2024-01-05 11:00:00,50.95,50.98,50.76,50.85,150376.0,49.4591,49.4882,49.2746,49.362,150376.0
2024-01-05 11:30:00,50.85,50.92,50.69,50.76,73614.0,49.362,49.43,49.2067,49.2746,73614.0
2024-01-05 12:00:00,50.75,50.76,50.49,50.54,106094.0,49.2649,49.2746,49.0125,49.0611,106094.0
2024-01-05 12:30:00,50.55,50.59,50.49,50.49,43119.0,49.0708,49.1096,49.0125,49.0125,43119.0
2024-01-05 13:00:00,50.49,50.61,50.43,50.6,155624.0,49.0125,49.129,48.9543,49.1193,155624.0
2024-01-05 13:30:00,50.61,50.96,50.61,50.9,79722.0,49.129,49.4688,49.129,49.4105,79722.0
2024-01-05 14:00:00,50.9,51.08,50.89,50.94,121996.0,49.4105,49.5853,49.4008,49.4494,121996.0
2024-01-05 14:30:00,50.94,50.95,50.59,50.61,91413.0,49.4494,49.4591,49.1096,49.129,91413.0
2024-01-05 15:00:00,50.63,50.81,50.61,50.73,120993.0,49.1484,49.3232,49.129,49.2455,120993.0
2024-01-05 15:30:00,50.73,50.93,50.69,50.81,380017.0,49.2455,49.4397,49.2067,49.3232,380017.0
2024-01-08 09:30:00,50.38,50.69,50.2,50.64,196455.0,48.9058,49.2067,48.731,49.1582,196455.0
2024-01-08 10:00:00,50.65,50.76,50.36,50.75,186307.0,49.1679,49.2746,48.8863,49.2649,186307.0
2024-01-08 10:30:00,50.76,51.05,50.75,51.0,166750.0,49.2746,49.5562,49.2649,49.5076,166750.0
2024-01-08 11:00:00,51.0,51.2,50.87,51.15,160001.0,49.5076,49.7018,49.3814,49.6532,160001.0
2024-01-08 11:30:00,51.16,51.16,51.02,51.09,109094.0,49.6629,49.6629,49.527,49.595,109094.0
2024-01-08 12:00:00,51.1,51.11,50.81,50.86,153801.0,49.6047,49.6144,49.3232,49.3717,153801.0
2024-01-08 12:30:00,50.87,51.16,50.84,51.14,121125.0,49.3814,49.6629,49.3523,49.6435,121125.0
2024-01-08 13:00:00,51.16,51.28,51.1,51.18,104025.0,49.6629,49.7794,49.6047,49.6824,104025.0
2024-01-08 13:30:00,51.19,51.5,51.19,51.48,110441.0,49.6921,49.993,49.6921,49.9736,110441.0
2024-01-08 14:00:00,51.48,51.63,51.46,51.53,162138.0,49.9736,50.1192,49.9542,50.0221,162138.0
2024-01-08 14:30:00,51.53,51.57,51.46,51.51,163536.0,50.0221,50.0609,49.9542,50.0027,163536.0
2024-01-08 15:00:00,51.51,51.81,51.49,51.7,206086.0,50.0027,50.2939,49.9833,50.1871,206086.0
2024-01-08 15:30:00,51.7,51.81,51.6,51.78,712624.0,50.1871,50.2939,50.0901,50.2648,712624.0
2024-01-09 09:30:00,51.08,51.28,50.47,50.59,282373.0,49.5853,49.7794,48.9931,49.1096,282373.0
2024-01-09 10:00:00,50.6,50.62,50.1,50.16,271112.0,49.1193,49.1387,48.634,48.6922,271112.0
2024-01-09 10:30:00,50.16,50.43,50.08,50.31,227310.0,48.6922,48.9543,48.6145,48.8378,227310.0
2024-01-09 11:00:00,50.3,50.38,50.16,50.34,202984.0,48.8281,48.9058,48.6922,48.8669,202984.0
2024-01-09 11:30:00,50.34,50.41,50.25,50.33,141935.0,48.8669,48.9349,48.7796,48.8572,141935.0
2024-01-09 12:00:00,50.33,50.34,50.12,50.19,155716.0,48.8572,48.8669,48.6534,48.7213,155716.0
2024-01-09 12:30:00,50.19,50.3,50.18,50.21,186792.0,48.7213,48.8281,48.7116,48.7407,186792.0
2024-01-09 13:00:00,50.2,50.38,50.2,50.32,114145.0,48.731,48.9058,48.731,48.8475,114145.0
2024-01-09 13:30:00,50.32,50.53,50.27,50.41,117013.0,48.8475,49.0514,48.799,48.9349,117013.0
2024-01-09 14:00:00,50.41,50.46,50.16,50.18,132949.0,48.9349,48.9834,48.6922,48.7116,132949.0
2024-01-09 14:30:00,50.16,50.17,50.02,50.09,183071.0,48.6922,48.7019,48.5563,48.6242,183071.0
2024-01-09 15:00:00,50.09,50.2,50.01,50.04,193221.0,48.6242,48.731,48.5466,48.5757,193221.0
2024-01-09 15:30:00,50.04,50.05,49.87,50.01,687575.0,48.5757,48.5854,48.4107,48.5466,687575.0
2024-01-10 09:30:00,49.88,50.12,49.75,49.9,258001.0,48.4204,48.6534,48.2942,48.4398,258001.0
2024-01-10 10:00:00,49.87,49.87,49.44,49.55,184754.0,48.4107,48.4107,47.9933,48.1001,184754.0
2024-01-10 10:30:00,49.55,49.56,49.26,49.37,149822.0,48.1001,48.1098,47.8185,47.9253,149822.0
2024-01-10 11:00:00,49.37,49.43,49.29,49.41,131971.0,47.9253,47.9836,47.8477,47.9641,131971.0
2024-01-10 11:30:00,49.4,49.45,49.3,49.42,77571.0,47.9544,48.003,47.8574,47.9739,77571.0
2024-01-10 12:00:00,49.43,49.55,49.37,49.53,89638.0,47.9836,48.1001,47.9253,48.0806,89638.0
2024-01-10 12:30:00,49.53,49.55,49.36,49.39,77515.0,48.0806,48.1001,47.9156,47.9447,77515.0
2024-01-10 13:00:00,49.39,49.41,49.26,49.38,131459.0,47.9447,47.9641,47.8185,47.935,131459.0
2024-01-10 13:30:00,49.39,49.44,49.2,49.26,98579.0,47.9447,47.9933,47.7603,47.8185,98579.0
2024-01-10 14:00:00,49.25,49.43,49.23,49.43,115803.0,47.8088,47.9836,47.7894,47.9836,115803.0
2024-01-10 14:30:00,49.43,49.53,49.35,49.47,146366.0,47.9836,48.0806,47.9059,48.0224,146366.0
2024-01-10 15:00:00,49.48,49.48,49.21,49.3,145561.0,48.0321,48.0321,47.77,47.8574,145561.0
2024-01-10 15:30:00,49.3,49.3,49.13,49.29,651133.0,47.8574,47.8574,47.6923,47.8477,651133.0
2024-01-11 09:30:00,49.36,49.36,48.5,49.01,467122.0,47.9156,47.9156,47.0808,47.5759,467122.0
2024-01-11 10:00:00,49.01,49.02,48.66,48.84,276667.0,47.5759,47.5856,47.2361,47.4108,276667.0
2024-01-11 10:30:00,48.84,48.95,48.74,48.92,147825.0,47.4108,47.5176,47.3138,47.4885,147825.0
2024-01-11 11:00:00,48.94,48.99,48.87,48.96,142266.0,47.5079,47.5564,47.4399,47.5273,142266.0
2024-01-11 11:30:00,48.97,49.14,48.92,49.13,141433.0,47.537,47.702,47.4885,47.6923,141433.0
2024-01-11 12:00:00,49.13,49.36,49.11,49.26,180875.0,47.6923,47.9156,47.6729,47.8185,180875.0
2024-01-11 12:30:00,49.26,49.44,49.21,49.44,105265.0,47.8185,47.9933,47.77,47.9933,105265.0
2024-01-11 13:00:00,49.43,49.67,49.42,49.59,229860.0,47.9836,48.2165,47.9739,48.1389,229860.0
2024-01-11 13:30:00,49.6,49.8,49.52,49.77,332489.0,48.1486,48.3427,48.0709,48.3136,332489.0
2024-01-11 14:00:00,49.77,49.92,49.74,49.92,123156.0,48.3136,48.4592,48.2845,48.4592,123156.0
2024-01-11 14:30:00,49.91,49.92,49.47,49.55,231940.0,48.4495,48.4592,48.0224,48.1001,231940.0
2024-01-11 15:00:00,49.56,49.58,49.38,49.46,175204.0,48.1098,48.1292,47.935,48.0127,175204.0
2024-01-11 15:30:00,49.45,49.76,49.43,49.75,783456.0,48.003,48.3039,47.9836,48.2942,783456.0
2024-01-12 09:30:00,49.84,50.23,49.83,50.17,282376.0,48.3816,48.7602,48.3719,48.7019,282376.0
2024-01-12 10:00:00,50.19,50.21,49.91,49.95,181539.0,48.7213,48.7407,48.4495,48.4883,181539.0
2024-01-12 10:30:00,49.95,49.99,49.79,49.98,198353.0,48.4883,48.5272,48.333,48.5175,198353.0
2024-01-12 11:00:00,49.97,49.97,49.61,49.62,278639.0,48.5078,48.5078,48.1583,48.168,278639.0
2024-01-12 11:30:00,49.61,49.68,49.46,49.61,150666.0,48.1583,48.2262,48.0127,48.1583,150666.0
2024-01-12 12:00:00,49.59,49.78,49.5,49.55,197924.0,48.1389,48.3233,48.0515,48.1001,197924.0
2024-01-12 12:30:00,49.54,49.6,49.45,49.54,131034.0,48.0903,48.1486,48.003,48.0903,131034.0
2024-01-12 13:00:00,49.54,49.57,49.47,49.57,87389.0,48.0903,48.1195,48.0224,48.1195,87389.0
2024-01-12 13:30:00,49.57,49.66,49.52,49.64,82466.0,48.1195,48.2068,48.0709,48.1874,82466.0
2024-01-12 14:00:00,49.64,49.69,49.58,49.66,123821.0,48.1874,48.236,48.1292,48.2068,123821.0
2024-01-12 14:30:00,49.66,49.68,49.58,49.67,141259.0,48.2068,48.2262,48.1292,48.2165,141259.0
2024-01-12 15:00:00,49.66,49.69,49.45,49.46,165092.0,48.2068,48.236,48.003,48.0127,165092.0
2024-01-12 15:30:00,49.47,49.63,49.44,49.61,685388.0,48.0224,48.1777,47.9933,48.1583,685388.0
2024-01-16 09:30:00,49.0,49.3,48.88,49.04,276255.0,47.5661,47.8574,47.4497,47.605,276255.0
2024-01-16 10:00:00,49.03,49.06,48.81,48.96,143564.0,47.5953,47.6244,47.3817,47.5273,143564.0
2024-01-16 10:30:00,48.97,49.04,48.89,48.93,120219.0,47.537,47.605,47.4594,47.4982,120219.0
2024-01-16 11:00:00,48.94,49.04,48.82,48.91,198500.0,47.5079,47.605,47.3914,47.4788,198500.0
2024-01-16 11:30:00,48.91,49.01,48.89,48.94,109466.0,47.4788,47.5759,47.4594,47.5079,109466.0
2024-01-16 12:00:00,48.93,48.98,48.89,48.94,138573.0,47.4982,47.5467,47.4594,47.5079,138573.0
2024-01-16 12:30:00,48.94,49.0,48.88,48.97,140380.0,47.5079,47.5661,47.4497,47.537,140380.0
2024-01-16 13:00:00,48.97,49.08,48.9,49.02,123824.0,47.537,47.6438,47.4691,47.5856,123824.0
2024-01-16 13:30:00,49.02,49.03,48.81,48.91,143435.0,47.5856,47.5953,47.3817,47.4788,143435.0
2024-01-16 14:00:00,48.91,48.96,48.82,48.88,167220.0,47.4788,47.5273,47.3914,47.4497,167220.0
2024-01-16 14:30:00,48.88,48.97,48.82,48.93,162483.0,47.4497,47.537,47.3914,47.4982,162483.0
2024-01-16 15:00:00,48.92,48.96,48.75,48.84,166665.0,47.4885,47.5273,47.3235,47.4108,166665.0
2024-01-16 15:30:00,48.85,49.08,48.82,49.04,696049.0,47.4205,47.6438,47.3914,47.605,696049.0
2024-01-17 09:30:00,48.42,48.42,47.69,47.71,1021154.0,47.0031,47.0031,46.2945,46.3139,1021154.0
2024-01-17 10:00:00,47.7,48.04,47.54,47.97,267516.0,46.3042,46.6342,46.1489,46.5663,267516.0
2024-01-17 10:30:00,47.96,48.04,47.85,48.02,198056.0,46.5566,46.6342,46.4498,46.6148,198056.0
2024-01-17 11:00:00,48.02,48.07,47.85,47.97,296471.0,46.6148,46.6634,46.4498,46.5663,296471.0
2024-01-17 11:30:00,47.97,48.21,47.95,48.07,217190.0,46.5663,46.7993,46.5469,46.6634,217190.0
2024-01-17 12:00:00,48.07,48.09,48.01,48.04,102586.0,46.6634,46.6828,46.6051,46.6342,102586.0
2024-01-17 12:30:00,48.03,48.08,47.95,48.04,278864.0,46.6245,46.6731,46.5469,46.6342,278864.0
2024-01-17 13:00:00,48.05,48.15,48.0,48.04,210750.0,46.6439,46.741,46.5954,46.6342,210750.0
2024-01-17 13:30:00,48.04,48.06,48.01,48.05,228771.0,46.6342,46.6537,46.6051,46.6439,228771.0
2024-01-17 14:00:00,48.05,48.12,48.03,48.04,98990.0,46.6439,46.7119,46.6245,46.6342,98990.0
2024-01-17 14:30:00,48.04,48.08,47.95,48.05,285506.0,46.6342,46.6731,46.5469,46.6439,285506.0
2024-01-17 15:00:00,48.05,48.11,48.0,48.05,218425.0,46.6439,46.7022,46.5954,46.6439,218425.0
2024-01-17 15:30:00,48.05,48.26,48.04,48.24,608907.0,46.6439,46.8478,46.6342,46.8284,608907.0
2024-01-18 09:30:00,48.61,48.98,48.52,48.61,209976.0,47.1876,47.5467,47.1002,47.1876,209976.0
2024-01-18 10:00:00,48.6,48.93,48.55,48.88,133508.0,47.1779,47.4982,47.1293,47.4497,133508.0
2024-01-18 10:30:00,48.89,49.06,48.72,48.74,243918.0,47.4594,47.6244,47.2943,47.3138,243918.0
2024-01-18 11:00:00,48.74,48.93,48.7,48.91,157508.0,47.3138,47.4982,47.2749,47.4788,157508.0
2024-01-18 11:30:00,48.9,49.0,48.87,48.94,85878.0,47.4691,47.5661,47.4399,47.5079,85878.0
2024-01-18 12:00:00,48.94,48.96,48.79,48.86,169362.0,47.5079,47.5273,47.3623,47.4302,169362.0
2024-01-18 12:30:00,48.86,48.92,48.77,48.84,274353.0,47.4302,47.4885,47.3429,47.4108,274353.0
2024-01-18 13:00:00,48.84,49.11,48.78,49.11,98215.0,47.4108,47.6729,47.3526,47.6729,98215.0
2024-01-18 13:30:00,49.11,49.43,49.1,49.43,174584.0,47.6729,47.9836,47.6632,47.9836,174584.0
2024-01-18 14:00:00,49.43,49.69,49.43,49.67,255348.0,47.9836,48.236,47.9836,48.2165,255348.0
2024-01-18 14:30:00,49.66,49.69,49.46,49.5,214380.0,48.2068,48.236,48.0127,48.0515,214380.0
2024-01-18 15:00:00,49.51,49.69,49.48,49.65,231523.0,48.0612,48.236,48.0321,48.1971,231523.0
2024-01-18 15:30:00,49.65,49.65,49.47,49.5,607173.0,48.1971,48.1971,48.0224,48.0515,607173.0
2024-01-19 09:30:00,49.41,49.43,48.49,48.66,691896.0,47.9641,47.9836,47.0711,47.2361,691896.0
2024-01-19 10:00:00,48.68,48.9,48.61,48.64,157458.0,47.2555,47.4691,47.1876,47.2167,157458.0
2024-01-19 10:30:00,48.61,48.7,48.52,48.62,205673.0,47.1876,47.2749,47.1002,47.1973,205673.0
2024-01-19 11:00:00,48.62,48.75,48.42,48.51,231261.0,47.1973,47.3235,47.0031,47.0905,231261.0
2024-01-19 11:30:00,48.51,48.59,48.46,48.53,154098.0,47.0905,47.1681,47.0419,47.1099,154098.0
2024-01-19 12:00:00,48.53,48.75,48.47,48.73,186562.0,47.1099,47.3235,47.0517,47.304,186562.0
2024-01-19 12:30:00,48.73,48.87,48.65,48.86,423977.0,47.304,47.4399,47.2264,47.4302,423977.0
2024-01-19 13:00:00,48.85,48.87,48.7,48.81,768746.0,47.4205,47.4399,47.2749,47.3817,768746.0
2024-01-19 13:30:00,48.81,48.97,48.74,48.93,264762.0,47.3817,47.537,47.3138,47.4982,264762.0
2024-01-19 14:00:00,48.93,48.93,48.67,48.78,795650.0,47.4982,47.4982,47.2458,47.3526,795650.0
2024-01-19 14:30:00,48.79,48.85,48.73,48.76,284947.0,47.3623,47.4205,47.304,47.3332,284947.0
2024-01-19 15:00:00,48.76,48.86,48.68,48.73,327856.0,47.3332,47.4302,47.2555,47.304,327856.0
2024-01-19 15:30:00,48.73,48.85,48.59,48.84,830260.0,47.304,47.4205,47.1681,47.4108,830260.0
2024-01-22 09:30:00,48.67,48.79,48.16,48.68,632530.0,47.2458,47.3623,46.7507,47.2555,632530.0
2024-01-22 10:00:00,48.69,48.86,48.35,48.38,261326.0,47.2652,47.4302,46.9352,46.9643,261326.0
2024-01-22 10:30:00,48.37,48.41,48.12,48.16,397793.0,46.9546,46.9934,46.7119,46.7507,397793.0
2024-01-22 11:00:00,48.16,48.16,47.97,48.0,330729.0,46.7507,46.7507,46.5663,46.5954,330729.0
2024-01-22 11:30:00,48.01,48.07,47.93,47.97,184659.0,46.6051,46.6634,46.5275,46.5663,184659.0
2024-01-22 12:00:00,47.97,48.11,47.92,47.99,273496.0,46.5663,46.7022,46.5177,46.5857,273496.0
2024-01-22 12:30:00,47.99,48.01,47.9,47.98,181955.0,46.5857,46.6051,46.4983,46.576,181955.0
2024-01-22 13:00:00,47.98,47.98,47.72,47.73,225656.0,46.576,46.576,46.3236,46.3333,225656.0
2024-01-22 13:30:00,47.73,47.9,47.64,47.9,468660.0,46.3333,46.4983,46.2459,46.4983,468660.0
2024-01-22 14:00:00,47.9,48.06,47.85,47.98,247086.0,46.4983,46.6537,46.4498,46.576,247086.0
2024-01-22 14:30:00,47.98,48.02,47.84,47.84,323214.0,46.576,46.6148,46.4401,46.4401,323214.0
2024-01-22 15:00:00,47.84,47.93,47.73,47.93,478111.0,46.4401,46.5275,46.3333,46.5275,478111.0
2024-01-22 15:30:00,47.93,47.97,47.79,47.93,1127961.0,46.5275,46.5663,46.3916,46.5275,1127961.0
2024-01-23 09:30:00,48.51,49.02,48.5,48.88,361727.0,47.0905,47.5856,47.0808,47.4497,361727.0
2024-01-23 10:00:00,48.89,49.0,48.77,48.84,290420.0,47.4594,47.5661,47.3429,47.4108,290420.0
2024-01-23 10:30:00,48.84,48.88,48.62,48.7,271409.0,47.4108,47.4497,47.1973,47.2749,271409.0
2024-01-23 11:00:00,48.7,48.79,48.63,48.74,274240.0,47.2749,47.3623,47.207,47.3138,274240.0
2024-01-23 11:30:00,48.74,48.8,48.69,48.8,142773.0,47.3138,47.372,47.2652,47.372,142773.0
2024-01-23 12:00:00,48.8,48.83,48.67,48.73,194935.0,47.372,47.4011,47.2458,47.304,194935.0
2024-01-23 12:30:00,48.73,48.82,48.72,48.73,161817.0,47.304,47.3914,47.2943,47.304,161817.0
2024-01-23 13:00:00,48.73,48.79,48.67,48.77,300068.0,47.304,47.3623,47.2458,47.3429,300068.0
2024-01-23 13:30:00,48.77,48.89,48.76,48.87,155054.0,47.3429,47.4594,47.3332,47.4399,155054.0
2024-01-23 14:00:00,48.87,49.02,48.84,49.0,226755.0,47.4399,47.5856,47.4108,47.5661,226755.0
2024-01-23 14:30:00,49.01,49.02,48.9,48.94,221185.0,47.5759,47.5856,47.4691,47.5079,221185.0
2024-01-23 15:00:00,48.94,49.1,48.9,49.06,283996.0,47.5079,47.6632,47.4691,47.6244,283996.0
2024-01-23 15:30:00,49.05,49.08,48.97,49.02,821060.0,47.6147,47.6438,47.537,47.5856,821060.0
2024-01-24 09:30:00,50.0,50.51,49.88,50.0,878004.0,48.5369,49.032,48.4204,48.5369,878004.0
2024-01-24 10:00:00,50.0,50.15,49.94,50.13,420014.0,48.5369,48.6825,48.4786,48.6631,420014.0
2024-01-24 10:30:00,50.14,50.45,50.08,50.45,337440.0,48.6728,48.9737,48.6145,48.9737,337440.0
2024-01-24 11:00:00,50.46,50.5,50.03,50.26,266114.0,48.9834,49.0223,48.566,48.7893,266114.0
2024-01-24 11:30:00,50.25,50.46,50.21,50.44,256939.0,48.7796,48.9834,48.7407,48.964,256939.0
2024-01-24 12:00:00,50.44,50.54,50.4,50.47,602479.0,48.964,49.0611,48.9252,48.9931,602479.0
2024-01-24 12:30:00,50.47,50.6,50.45,50.58,436882.0,48.9931,49.1193,48.9737,49.0999,436882.0
2024-01-24 13:00:00,50.58,50.58,50.05,50.12,561691.0,49.0999,49.0999,48.5854,48.6534,561691.0
2024-01-24 13:30:00,50.12,50.26,50.04,50.1,335905.0,48.6534,48.7893,48.5757,48.634,335905.0
2024-01-24 14:00:00,50.11,50.16,49.96,50.05,350425.0,48.6437,48.6922,48.4981,48.5854,350425.0
2024-01-24 14:30:00,50.06,50.13,49.89,49.98,393559.0,48.5951,48.6631,48.4301,48.5175,393559.0
2024-01-24 15:00:00,49.98,50.04,49.77,49.8,617175.0,48.5175,48.5757,48.3136,48.3427,617175.0
2024-01-24 15:30:00,49.8,50.04,49.62,49.64,1407437.0,48.3427,48.5757,48.168,48.1874,1407437.0
2024-01-25 09:30:00,51.55,51.55,49.13,49.61,2045773.0,50.0415,50.0415,47.6923,48.1583,2045773.0
2024-01-25 10:00:00,49.61,50.47,49.13,49.66,852461.0,48.1583,48.9931,47.6923,48.2068,852461.0
2024-01-25 10:30:00,49.65,50.03,49.38,49.48,458121.0,48.1971,48.566,47.935,48.0321,458121.0
2024-01-25 11:00:00,49.51,49.73,49.43,49.7,350194.0,48.0612,48.2748,47.9836,48.2457,350194.0
2024-01-25 11:30:00,49.69,49.83,49.52,49.83,318427.0,48.236,48.3719,48.0709,48.3719,318427.0
2024-01-25 12:00:00,49.83,49.99,49.66,49.95,228809.0,48.3719,48.5272,48.2068,48.4883,228809.0
2024-01-25 12:30:00,49.97,50.39,49.83,50.09,291632.0,48.5078,48.9155,48.3719,48.6242,291632.0
2024-01-25 13:00:00,50.07,50.22,49.87,49.98,280004.0,48.6048,48.7504,48.4107,48.5175,280004.0
2024-01-25 13:30:00,49.98,50.15,49.89,49.98,192555.0,48.5175,48.6825,48.4301,48.5175,192555.0
2024-01-25 14:00:00,49.97,49.98,49.5,49.84,333308.0,48.5078,48.5175,48.0515,48.3816,333308.0
2024-01-25 14:30:00,49.84,50.35,49.84,50.07,689692.0,48.3816,48.8766,48.3816,48.6048,689692.0
2024-01-25 15:00:00,50.07,50.17,49.93,50.08,316920.0,48.6048,48.7019,48.4689,48.6145,316920.0
2024-01-25 15:30:00,50.08,50.17,49.9,50.16,709075.0,48.6145,48.7019,48.4398,48.6922,709075.0
2024-01-26 09:30:00,50.22,50.28,49.34,49.51,348252.0,48.7504,48.8087,47.8962,48.0612,348252.0
2024-01-26 10:00:00,49.5,50.16,49.29,50.08,320060.0,48.0515,48.6922,47.8477,48.6145,320060.0
2024-01-26 10:30:00,50.09,50.17,49.78,49.98,320599.0,48.6242,48.7019,48.3233,48.5175,320599.0
2024-01-26 11:00:00,49.97,50.04,49.85,49.93,148735.0,48.5078,48.5757,48.3913,48.4689,148735.0
2024-01-26 11:30:00,49.93,50.1,49.9,50.0,135924.0,48.4689,48.634,48.4398,48.5369,135924.0
2024-01-26 12:00:00,49.98,50.09,49.95,49.97,120086.0,48.5175,48.6242,48.4883,48.5078,120086.0
2024-01-26 12:30:00,49.96,50.01,49.87,49.9,213179.0,48.4981,48.5466,48.4107,48.4398,213179.0
2024-01-26 13:00:00,49.9,50.01,49.86,49.89,210448.0,48.4398,48.5466,48.401,48.4301,210448.0
2024-01-26 13:30:00,49.88,49.91,49.8,49.8,118107.0,48.4204,48.4495,48.3427,48.3427,118107.0
2024-01-26 14:00:00,49.8,49.92,49.75,49.92,165323.0,48.3427,48.4592,48.2942,48.4592,165323.0
2024-01-26 14:30:00,49.92,50.14,49.91,50.01,132131.0,48.4592,48.6728,48.4495,48.5466,132131.0
2024-01-26 15:00:00,50.02,50.03,49.89,49.89,196366.0,48.5563,48.566,48.4301,48.4301,196366.0
2024-01-26 15:30:00,49.89,50.04,49.85,50.04,645624.0,48.4301,48.5757,48.3913,48.5757,645624.0
2024-01-29 09:30:00,49.88,50.27,49.41,49.84,300724.0,48.4204,48.799,47.9641,48.3816,300724.0
2024-01-29 10:00:00,49.85,49.99,49.68,49.82,185406.0,48.3913,48.5272,48.2262,48.3622,185406.0
2024-01-29 10:30:00,49.81,49.9,49.62,49.75,208759.0,48.3524,48.4398,48.168,48.2942,208759.0
2024-01-29 11:00:00,49.75,49.85,49.74,49.76,121002.0,48.2942,48.3913,48.2845,48.3039,121002.0
2024-01-29 11:30:00,49.76,49.87,49.74,49.84,101762.0,48.3039,48.4107,48.2845,48.3816,101762.0
2024-01-29 12:00:00,49.84,49.94,49.82,49.89,144217.0,48.3816,48.4786,48.3622,48.4301,144217.0
2024-01-29 12:30:00,49.89,50.02,49.87,50.01,135261.0,48.4301,48.5563,48.4107,48.5466,135261.0
2024-01-29 13:00:00,50.01,50.03,49.98,50.02,176364.0,48.5466,48.566,48.5175,48.5563,176364.0
2024-01-29 13:30:00,50.02,50.22,49.99,50.2,211461.0,48.5563,48.7504,48.5272,48.731,211461.0
2024-01-29 14:00:00,50.2,50.27,50.17,50.25,136315.0,48.731,48.799,48.7019,48.7796,136315.0
2024-01-29 14:30:00,50.25,50.31,50.19,50.21,145912.0,48.7796,48.8378,48.7213,48.7407,145912.0
2024-01-29 15:00:00,50.22,50.61,50.22,50.55,316659.0,48.7504,49.129,48.7504,49.0708,316659.0
2024-01-29 15:30:00,50.55,50.64,50.33,50.4,697567.0,49.0708,49.1582,48.8572,48.9252,697567.0
2024-01-30 09:30:00,49.86,49.96,49.57,49.85,317583.0,48.401,48.4981,48.1195,48.3913,317583.0
2024-01-30 10:00:00,49.84,49.84,49.6,49.6,385386.0,48.3816,48.3816,48.1486,48.1486,385386.0
2024-01-30 10:30:00,49.6,49.6,49.35,49.38,306709.0,48.1486,48.1486,47.9059,47.935,306709.0
2024-01-30 11:00:00,49.39,49.54,49.39,49.45,237896.0,47.9447,48.0903,47.9447,48.003,237896.0
2024-01-30 11:30:00,49.44,49.67,49.39,49.66,152612.0,47.9933,48.2165,47.9447,48.2068,152612.0
2024-01-30 12:00:00,49.67,49.74,49.57,49.58,172464.0,48.2165,48.2845,48.1195,48.1292,172464.0
2024-01-30 12:30:00,49.58,49.65,49.51,49.57,136266.0,48.1292,48.1971,48.0612,48.1195,136266.0
2024-01-30 13:00:00,49.57,49.72,49.51,49.69,261182.0,48.1195,48.2651,48.0612,48.236,261182.0
2024-01-30 13:30:00,49.69,49.77,49.64,49.7,120327.0,48.236,48.3136,48.1874,48.2457,120327.0
2024-01-30 14:00:00,49.69,49.71,49.53,49.56,166087.0,48.236,48.2554,48.0806,48.1098,166087.0
2024-01-30 14:30:00,49.57,49.79,49.56,49.72,89957.0,48.1195,48.333,48.1098,48.2651,89957.0
2024-01-30 15:00:00,49.71,49.75,49.59,49.75,164136.0,48.2554,48.2942,48.1389,48.2942,164136.0
2024-01-30 15:30:00,49.74,49.76,49.51,49.51,528737.0,48.2845,48.3039,48.0612,48.0612,528737.0
2024-01-31 09:30:00,49.36,49.57,49.04,49.55,232858.0,47.9156,48.1195,47.605,48.1001,232858.0
2024-01-31 10:00:00,49.55,49.82,49.46,49.73,190775.0,48.1001,48.3622,48.0127,48.2748,190775.0
2024-01-31 10:30:00,49.73,49.78,49.55,49.63,169944.0,48.2748,48.3233,48.1001,48.1777,169944.0
2024-01-31 11:00:00,49.63,49.69,49.53,49.62,114987.0,48.1777,48.236,48.0806,48.168,114987.0
2024-01-31 11:30:00,49.62,49.66,49.52,49.63,98592.0,48.168,48.2068,48.0709,48.1777,98592.0
2024-01-31 12:00:00,49.64,49.65,49.54,49.63,100967.0,48.1874,48.1971,48.0903,48.1777,100967.0
2024-01-31 12:30:00,49.64,49.64,49.51,49.57,101486.0,48.1874,48.1874,48.0612,48.1195,101486.0
2024-01-31 13:00:00,49.57,49.57,49.33,49.44,109648.0,48.1195,48.1195,47.8865,47.9933,109648.0
2024-01-31 13:30:00,49.44,49.5,49.4,49.43,120919.0,47.9933,48.0515,47.9544,47.9836,120919.0
2024-01-31 14:00:00,49.44,49.52,49.28,49.34,154516.0,47.9933,48.0709,47.838,47.8962,154516.0
2024-01-31 14:30:00,49.35,49.68,49.28,49.46,221326.0,47.9059,48.2262,47.838,48.0127,221326.0
2024-01-31 15:00:00,49.46,49.46,49.06,49.28,268455.0,48.0127,48.0127,47.6244,47.838,268455.0
2024-01-31 15:30:00,49.28,49.31,48.91,48.91,506671.0,47.838,47.8671,47.4788,47.4788,506671.0
2024-02-01 09:30:00,49.94,51.15,49.85,50.97,827397.0,48.4786,49.6532,48.3913,49.4785,827397.0
2024-02-01 10:00:00,50.95,51.22,50.82,51.03,418856.0,49.4591,49.7212,49.3329,49.5367,418856.0
2024-02-01 10:30:00,51.03,51.05,50.63,50.66,231215.0,49.5367,49.5562,49.1484,49.1776,231215.0
2024-02-01 11:00:00,50.66,50.85,50.38,50.69,312511.0,49.1776,49.362,48.9058,49.2067,312511.0
2024-02-01 11:30:00,50.68,50.93,50.66,50.93,212448.0,49.197,49.4397,49.1776,49.4397,212448.0
2024-02-01 12:00:00,50.93,51.06,50.81,50.89,137953.0,49.4397,49.5659,49.3232,49.4008,137953.0
2024-02-01 12:30:00,50.9,51.14,50.88,51.01,625258.0,49.4105,49.6435,49.3911,49.5173,625258.0
2024-02-01 13:00:00,51.02,51.04,50.8,50.88,74745.0,49.527,49.5464,49.3135,49.3911,74745.0
2024-02-01 13:30:00,50.88,50.94,50.78,50.82,125450.0,49.3911,49.4494,49.2941,49.3329,125450.0
2024-02-01 14:00:00,50.82,50.83,50.65,50.66,174950.0,49.3329,49.3426,49.1679,49.1776,174950.0
2024-02-01 14:30:00,50.67,50.79,50.53,50.69,156467.0,49.1873,49.3038,49.0514,49.2067,156467.0
2024-02-01 15:00:00,50.7,50.75,50.58,50.66,217763.0,49.2164,49.2649,49.0999,49.1776,217763.0
2024-02-01 15:30:00,50.66,50.86,50.63,50.85,700602.0,49.1776,49.3717,49.1484,49.362,700602.0
2024-02-02 09:30:00,50.39,50.75,49.85,50.16,348228.0,48.9155,49.2649,48.3913,48.6922,348228.0
2024-02-02 10:00:00,50.16,50.31,50.14,50.28,226860.0,48.6922,48.8378,48.6728,48.8087,226860.0
2024-02-02 10:30:00,50.28,50.36,50.14,50.28,177995.0,48.8087,48.8863,48.6728,48.8087,177995.0
2024-02-02 11:00:00,50.29,50.46,50.24,50.43,109767.0,48.8184,48.9834,48.7699,48.9543,109767.0
2024-02-02 11:30:00,50.42,50.56,50.35,50.46,102903.0,48.9446,49.0805,48.8766,48.9834,102903.0
2024-02-02 12:00:00,50.45,50.53,50.41,50.53,99934.0,48.9737,49.0514,48.9349,49.0514,99934.0
2024-02-02 12:30:00,50.53,50.56,50.41,50.55,231442.0,49.0514,49.0805,48.9349,49.0708,231442.0
2024-02-02 13:00:00,50.56,50.69,50.52,50.63,137965.0,49.0805,49.2067,49.0417,49.1484,137965.0
2024-02-02 13:30:00,50.64,50.7,50.61,50.64,116308.0,49.1582,49.2164,49.129,49.1582,116308.0
2024-02-02 14:00:00,50.65,50.73,50.59,50.64,108005.0,49.1679,49.2455,49.1096,49.1582,108005.0
2024-02-02 14:30:00,50.64,50.79,50.62,50.76,133610.0,49.1582,49.3038,49.1387,49.2746,133610.0
2024-02-02 15:00:00,50.76,50.77,50.63,50.68,180183.0,49.2746,49.2844,49.1484,49.197,180183.0
2024-02-02 15:30:00,50.68,50.68,50.43,50.48,750448.0,49.197,49.197,48.9543,49.0028,750448.0
2024-02-05 09:30:00,49.99,50.4,49.82,50.4,216298.0,48.7171,49.1166,48.5514,49.1166,216298.0
2024-02-05 10:00:00,50.39,50.47,50.09,50.34,280633.0,49.1069,49.1848,48.8145,49.0582,280633.0
2024-02-05 10:30:00,50.35,50.68,50.35,50.54,322409.0,49.0679,49.3895,49.0679,49.2531,322409.0
2024-02-05 11:00:00,50.55,50.9,50.53,50.84,270384.0,49.2628,49.6039,49.2433,49.5454,270384.0
2024-02-05 11:30:00,50.84,51.0,50.8,50.99,310758.0,49.5454,49.7014,49.5064,49.6916,310758.0
2024-02-05 12:00:00,51.0,51.06,50.79,50.84,273232.0,49.7014,49.7598,49.4967,49.5454,273232.0
2024-02-05 12:30:00,50.84,50.9,50.77,50.88,104866.0,49.5454,49.6039,49.4772,49.5844,104866.0
2024-02-05 13:00:00,50.88,51.0,50.86,50.94,134495.0,49.5844,49.7014,49.5649,49.6429,134495.0
2024-02-05 13:30:00,50.94,51.01,50.9,50.94,134380.0,49.6429,49.7111,49.6039,49.6429,134380.0
2024-02-05 14:00:00,50.94,51.05,50.86,51.05,128209.0,49.6429,49.7501,49.5649,49.7501,128209.0
2024-02-05 14:30:00,51.05,51.17,51.03,51.15,240671.0,49.7501,49.867,49.7306,49.8475,240671.0
2024-02-05 15:00:00,51.15,51.33,51.12,51.3,728404.0,49.8475,50.0229,49.8183,49.9937,728404.0
2024-02-05 15:30:00,51.3,51.39,51.03,51.12,822315.0,49.9937,50.0814,49.7306,49.8183,822315.0
2024-02-06 09:30:00,51.44,51.87,51.22,51.79,453712.0,50.1301,50.5492,49.9157,50.4712,453712.0
2024-02-06 10:00:00,51.82,52.11,51.51,51.97,560783.0,50.5005,50.7831,50.1984,50.6467,560783.0
2024-02-06 10:30:00,51.99,52.24,51.93,52.15,188903.0,50.6661,50.9098,50.6077,50.8221,188903.0
2024-02-06 11:00:00,52.16,52.29,52.1,52.23,255012.0,50.8318,50.9585,50.7733,50.9,255012.0
2024-02-06 11:30:00,52.23,52.26,52.02,52.18,193876.0,50.9,50.9293,50.6954,50.8513,193876.0
2024-02-06 12:00:00,52.19,52.32,52.1,52.27,135052.0,50.861,50.9877,50.7733,50.939,135052.0
2024-02-06 12:30:00,52.27,52.37,52.24,52.27,141294.0,50.939,51.0365,50.9098,50.939,141294.0
2024-02-06 13:00:00,52.27,52.36,52.24,52.27,144707.0,50.939,51.0267,50.9098,50.939,144707.0
2024-02-06 13:30:00,52.27,52.36,52.25,52.29,127446.0,50.939,51.0267,50.9195,50.9585,127446.0
2024-02-06 14:00:00,52.29,52.33,52.25,52.31,149506.0,50.9585,50.9975,50.9195,50.978,149506.0
2024-02-06 14:30:00,52.3,52.34,52.25,52.25,196617.0,50.9682,51.0072,50.9195,50.9195,196617.0
2024-02-06 15:00:00,52.26,52.3,52.14,52.23,319075.0,50.9293,50.9682,50.8123,50.9,319075.0
2024-02-06 15:30:00,52.24,52.29,52.17,52.17,726226.0,50.9098,50.9585,50.8416,50.8416,726226.0
2024-02-07 09:30:00,52.4,52.6,52.26,52.44,434299.0,51.0657,51.2606,50.9293,51.1047,434299.0
2024-02-07 10:00:00,52.44,53.0,52.29,52.98,410097.0,51.1047,51.6504,50.9585,51.6309,410097.0
2024-02-07 10:30:00,52.98,53.13,52.79,53.12,328478.0,51.6309,51.7771,51.4458,51.7674,328478.0
2024-02-07 11:00:00,53.13,53.24,53.01,53.22,370269.0,51.7771,51.8843,51.6602,51.8648,370269.0
2024-02-07 11:30:00,53.22,53.29,53.05,53.15,360350.0,51.8648,51.933,51.6991,51.7966,360350.0
2024-02-07 12:00:00,53.15,53.23,53.1,53.16,339386.0,51.7966,51.8746,51.7479,51.8063,339386.0
2024-02-07 12:30:00,53.16,53.39,53.13,53.34,218498.0,51.8063,52.0305,51.7771,51.9818,218498.0
2024-02-07 13:00:00,53.34,53.39,53.13,53.15,206077.0,51.9818,52.0305,51.7771,51.7966,206077.0
2024-02-07 13:30:00,53.15,53.16,52.95,53.11,253833.0,51.7966,51.8063,51.6017,51.7576,253833.0
2024-02-07 14:00:00,53.11,53.14,52.93,53.01,266132.0,51.7576,51.7869,51.5822,51.6602,266132.0
2024-02-07 14:30:00,53.01,53.03,52.84,52.96,245287.0,51.6602,51.6797,51.4945,51.6114,245287.0
2024-02-07 15:00:00,52.96,53.06,52.94,53.01,362573.0,51.6114,51.7089,51.592,51.6602,362573.0
2024-02-07 15:30:00,53.01,53.02,52.56,52.73,1174555.0,51.6602,51.6699,51.2216,51.3873,1174555.0
2024-02-08 09:30:00,53.5,54.03,53.3,53.82,634003.0,52.1377,52.6542,51.9428,52.4495,634003.0
2024-02-08 10:00:00,53.82,53.99,53.58,53.98,367093.0,52.4495,52.6152,52.2157,52.6055,367093.0
2024-02-08 10:30:00,53.99,54.3,53.97,54.3,473094.0,52.6152,52.9173,52.5957,52.9173,473094.0
2024-02-08 11:00:00,54.28,54.28,53.74,53.89,292877.0,52.8978,52.8978,52.3716,52.5178,292877.0
2024-02-08 11:30:00,53.89,54.03,53.78,53.78,256241.0,52.5178,52.6542,52.4106,52.4106,256241.0
2024-02-08 12:00:00,53.79,53.93,53.77,53.78,238272.0,52.4203,52.5567,52.4008,52.4106,238272.0
2024-02-08 12:30:00,53.77,54.04,53.73,53.89,222671.0,52.4008,52.6639,52.3618,52.5178,222671.0
2024-02-08 13:00:00,53.9,54.07,53.85,53.87,235264.0,52.5275,52.6932,52.4788,52.4983,235264.0
2024-02-08 13:30:00,53.87,53.96,53.83,53.89,153285.0,52.4983,52.586,52.4593,52.5178,153285.0
2024-02-08 14:00:00,53.89,53.94,53.76,53.86,169266.0,52.5178,52.5665,52.3911,52.4885,169266.0
2024-02-08 14:30:00,53.86,53.92,53.76,53.86,207466.0,52.4885,52.547,52.3911,52.4885,207466.0
2024-02-08 15:00:00,53.86,53.87,53.64,53.79,311328.0,52.4885,52.4983,52.2741,52.4203,311328.0
2024-02-08 15:30:00,53.77,53.84,53.53,53.61,760539.0,52.4008,52.469,52.1669,52.2449,760539.0
2024-02-09 09:30:00,53.79,53.81,53.18,53.21,245510.0,52.4203,52.4398,51.8258,51.8551,245510.0
2024-02-09 10:00:00,53.21,53.52,53.09,53.33,150320.0,51.8551,52.1572,51.7381,51.972,150320.0
2024-02-09 10:30:00,53.33,53.38,53.22,53.32,169859.0,51.972,52.0207,51.8648,51.9623,169859.0
2024-02-09 11:00:00,53.32,53.39,53.15,53.17,208435.0,51.9623,52.0305,51.7966,51.8161,208435.0
2024-02-09 11:30:00,53.18,53.22,53.12,53.15,93374.0,51.8258,51.8648,51.7674,51.7966,93374.0
2024-02-09 12:00:00,53.15,53.46,53.15,53.41,119231.0,51.7966,52.0987,51.7966,52.05,119231.0
2024-02-09 12:30:00,53.41,53.44,53.31,53.36,107327.0,52.05,52.0792,51.9525,52.0013,107327.0
2024-02-09 13:00:00,53.37,53.47,53.36,53.47,83419.0,52.011,52.1085,52.0013,52.1085,83419.0
2024-02-09 13:30:00,53.47,53.52,53.36,53.4,93839.0,52.1085,52.1572,52.0013,52.0402,93839.0
2024-02-09 14:00:00,53.39,53.57,53.36,53.57,117265.0,52.0305,52.2059,52.0013,52.2059,117265.0
2024-02-09 14:30:00,53.57,53.7,53.55,53.64,249692.0,52.2059,52.3326,52.1864,52.2741,249692.0
2024-02-09 15:00:00,53.64,53.86,53.59,53.71,304963.0,52.2741,52.4885,52.2254,52.3423,304963.0
2024-02-09 15:30:00,53.71,53.73,53.55,53.62,431865.0,52.3423,52.3618,52.1864,52.2546,431865.0
2024-02-12 09:30:00,53.44,53.97,53.44,53.86,282778.0,52.0792,52.5957,52.0792,52.4885,282778.0
2024-02-12 10:00:00,53.87,54.02,53.74,54.0,304369.0,52.4983,52.6444,52.3716,52.625,304369.0
2024-02-12 10:30:00,54.01,54.22,53.99,54.13,189854.0,52.6347,52.8394,52.6152,52.7516,189854.0
2024-02-12 11:00:00,54.12,54.2,54.03,54.13,204485.0,52.7419,52.8199,52.6542,52.7516,204485.0
2024-02-12 11:30:00,54.13,54.23,54.07,54.15,172198.0,52.7516,52.8491,52.6932,52.7711,172198.0
2024-02-12 12:00:00,54.16,54.27,54.12,54.24,157183.0,52.7809,52.8881,52.7419,52.8588,157183.0
2024-02-12 12:30:00,54.23,54.35,54.2,54.35,143566.0,52.8491,52.966,52.8199,52.966,143566.0
2024-02-12 13:00:00,54.35,54.43,54.28,54.4,157463.0,52.966,53.044,52.8978,53.0148,157463.0
2024-02-12 13:30:00,54.41,54.46,54.19,54.2,273893.0,53.0245,53.0732,52.8101,52.8199,273893.0
2024-02-12 14:00:00,54.19,54.35,54.13,54.19,170028.0,52.8101,52.966,52.7516,52.8101,170028.0
2024-02-12 14:30:00,54.18,54.29,54.07,54.28,160496.0,52.8004,52.9076,52.6932,52.8978,160496.0
2024-02-12 15:00:00,54.28,54.42,54.22,54.38,226274.0,52.8978,53.0343,52.8394,52.9953,226274.0
2024-02-12 15:30:00,54.38,54.49,54.31,54.47,637503.0,52.9953,53.1025,52.9271,53.083,637503.0
2024-02-13 09:30:00,53.62,54.0,53.25,53.89,358018.0,52.2546,52.625,51.8941,52.5178,358018.0
2024-02-13 10:00:00,53.92,54.09,53.78,54.08,204308.0,52.547,52.7127,52.4106,52.7029,204308.0
2024-02-13 10:30:00,54.08,54.32,53.96,54.22,244899.0,52.7029,52.9368,52.586,52.8394,244899.0
2024-02-13 11:00:00,54.25,54.34,54.13,54.3,161201.0,52.8686,52.9563,52.7516,52.9173,161201.0
2024-02-13 11:30:00,54.3,54.34,54.17,54.19,181755.0,52.9173,52.9563,52.7906,52.8101,181755.0
2024-02-13 12:00:00,54.2,54.22,53.96,53.97,189169.0,52.8199,52.8394,52.586,52.5957,189169.0
2024-02-13 12:30:00,53.96,54.09,53.92,53.96,142229.0,52.586,52.7127,52.547,52.586,142229.0
2024-02-13 13:00:00,53.96,53.97,53.77,53.85,133045.0,52.586,52.5957,52.4008,52.4788,133045.0
2024-02-13 13:30:00,53.86,53.9,53.71,53.79,127364.0,52.4885,52.5275,52.3423,52.4203,127364.0
2024-02-13 14:00:00,53.79,53.8,53.57,53.65,150643.0,52.4203,52.4301,52.2059,52.2839,150643.0
2024-02-13 14:30:00,53.65,53.8,53.48,53.54,190158.0,52.2839,52.4301,52.1182,52.1767,190158.0
2024-02-13 15:00:00,53.54,53.61,53.46,53.61,177850.0,52.1767,52.2449,52.0987,52.2449,177850.0
2024-02-13 15:30:00,53.61,53.89,53.6,53.86,514841.0,52.2449,52.5178,52.2351,52.4885,514841.0
2024-02-14 09:30:00,54.05,54.68,54.0,54.53,475087.0,52.6737,53.2876,52.625,53.1415,475087.0
2024-02-14 10:00:00,54.53,54.74,54.32,54.66,265395.0,53.1415,53.3461,52.9368,53.2682,265395.0
2024-02-14 10:30:00,54.66,54.79,54.58,54.71,256786.0,53.2682,53.3948,53.1902,53.3169,256786.0
2024-02-14 11:00:00,54.71,54.75,54.45,54.57,316406.0,53.3169,53.3559,53.0635,53.1804,316406.0
2024-02-14 11:30:00,54.58,54.62,54.34,54.39,259933.0,53.1902,53.2292,52.9563,53.005,259933.0
2024-02-14 12:00:00,54.4,54.41,54.19,54.34,220816.0,53.0148,53.0245,52.8101,52.9563,220816.0
2024-02-14 12:30:00,54.32,54.38,54.24,54.34,91441.0,52.9368,52.9953,52.8588,52.9563,91441.0
2024-02-14 13:00:00,54.32,54.33,54.15,54.25,112889.0,52.9368,52.9466,52.7711,52.8686,112889.0
2024-02-14 13:30:00,54.26,54.32,54.16,54.24,68946.0,52.8783,52.9368,52.7809,52.8588,68946.0
2024-02-14 14:00:00,54.24,54.29,54.09,54.28,99643.0,52.8588,52.9076,52.7127,52.8978,99643.0
2024-02-14 14:30:00,54.28,54.29,54.11,54.21,113265.0,52.8978,52.9076,52.7322,52.8296,113265.0
2024-02-14 15:00:00,54.21,54.44,54.16,54.43,179390.0,52.8296,53.0538,52.7809,53.044,179390.0
2024-02-14 15:30:00,54.43,54.54,54.31,54.46,587334.0,53.044,53.1512,52.9271,53.0732,587334.0
2024-02-15 09:30:00,54.48,54.83,54.34,54.54,147804.0,53.0927,53.4338,52.9563,53.1512,147804.0
2024-02-15 10:00:00,54.54,54.82,54.51,54.72,131926.0,53.1512,53.4241,53.122,53.3266,131926.0
2024-02-15 10:30:00,54.73,54.82,54.56,54.6,113729.0,53.3364,53.4241,53.1707,53.2097,113729.0
2024-02-15 11:00:00,54.59,54.91,54.57,54.84,140015.0,53.1999,53.5118,53.1804,53.4436,140015.0
2024-02-15 11:30:00,54.83,54.87,54.59,54.65,148746.0,53.4338,53.4728,53.1999,53.2584,148746.0
2024-02-15 12:00:00,54.65,54.85,54.62,54.82,106417.0,53.2584,53.4533,53.2292,53.4241,106417.0
2024-02-15 12:30:00,54.81,54.84,54.74,54.79,162061.0,53.4143,53.4436,53.3461,53.3948,162061.0
2024-02-15 13:00:00,54.79,54.97,54.74,54.97,195099.0,53.3948,53.5703,53.3461,53.5703,195099.0
2024-02-15 13:30:00,54.98,55.0,54.87,54.97,105186.0,53.58,53.5995,53.4728,53.5703,105186.0
2024-02-15 14:00:00,54.98,55.04,54.93,54.95,218642.0,53.58,53.6385,53.5313,53.5508,218642.0
2024-02-15 14:30:00,54.95,55.14,54.93,54.98,197706.0,53.5508,53.7359,53.5313,53.58,197706.0
2024-02-15 15:00:00,54.98,55.05,54.85,54.96,160296.0,53.58,53.6482,53.4533,53.5605,160296.0
2024-02-15 15:30:00,54.96,55.08,54.81,54.97,670127.0,53.5605,53.6775,53.4143,53.5703,670127.0
2024-02-16 09:30:00,54.9,55.18,54.68,55.09,284381.0,53.502,53.7749,53.2876,53.6872,284381.0
2024-02-16 10:00:00,55.05,55.47,54.99,55.34,191454.0,53.6482,54.0575,53.5897,53.9308,191454.0
2024-02-16 10:30:00,55.33,55.35,55.14,55.24,169603.0,53.9211,53.9406,53.7359,53.8334,169603.0
2024-02-16 11:00:00,55.24,55.49,55.19,55.31,190556.0,53.8334,54.077,53.7847,53.9016,190556.0
2024-02-16 11:30:00,55.31,55.53,55.25,55.51,539618.0,53.9016,54.116,53.8431,54.0965,539618.0
2024-02-16 12:00:00,55.51,55.56,55.44,55.52,121065.0,54.0965,54.1452,54.0283,54.1063,121065.0
2024-02-16 12:30:00,55.53,55.66,55.52,55.55,161965.0,54.116,54.2427,54.1063,54.1355,161965.0
2024-02-16 13:00:00,55.55,55.57,55.44,55.57,111218.0,54.1355,54.155,54.0283,54.155,111218.0
2024-02-16 13:30:00,55.56,55.65,55.55,55.61,138592.0,54.1452,54.2329,54.1355,54.194,138592.0
2024-02-16 14:00:00,55.61,55.65,55.49,55.53,138903.0,54.194,54.2329,54.077,54.116,138903.0
2024-02-16 14:30:00,55.53,55.53,55.17,55.25,184588.0,54.116,54.116,53.7652,53.8431,184588.0
2024-02-16 15:00:00,55.25,55.31,55.2,55.31,154067.0,53.8431,53.9016,53.7944,53.9016,154067.0
2024-02-16 15:30:00,55.31,55.32,55.16,55.26,623790.0,53.9016,53.9113,53.7554,53.8529,623790.0
2024-02-20 09:30:00,55.0,55.05,53.82,53.98,472275.0,53.5995,53.6482,52.4495,52.6055,472275.0
2024-02-20 10:00:00,53.98,53.99,53.15,53.16,398039.0,52.6055,52.6152,51.7966,51.8063,398039.0
2024-02-20 10:30:00,53.17,53.23,52.62,52.94,368103.0,51.8161,51.8746,51.2801,51.592,368103.0
2024-02-20 11:00:00,52.94,53.09,52.77,53.04,185374.0,51.592,51.7381,51.4263,51.6894,185374.0
2024-02-20 11:30:00,53.04,53.12,52.84,52.95,135319.0,51.6894,51.7674,51.4945,51.6017,135319.0
2024-02-20 12:00:00,52.96,53.12,52.82,52.93,148528.0,51.6114,51.7674,51.475,51.5822,148528.0
2024-02-20 12:30:00,52.93,53.1,52.89,53.05,167707.0,51.5822,51.7479,51.5432,51.6991,167707.0
2024-02-20 13:00:00,53.05,53.15,52.99,53.0,100119.0,51.6991,51.7966,51.6407,51.6504,100119.0
2024-02-20 13:30:00,53.0,53.02,52.81,52.89,132133.0,51.6504,51.6699,51.4653,51.5432,132133.0
2024-02-20 14:00:00,52.89,53.06,52.81,53.04,139378.0,51.5432,51.7089,51.4653,51.6894,139378.0
2024-02-20 14:30:00,53.04,53.27,53.03,53.2,160564.0,51.6894,51.9135,51.6797,51.8453,160564.0
2024-02-20 15:00:00,53.2,53.33,53.1,53.32,214811.0,51.8453,51.972,51.7479,51.9623,214811.0
2024-02-20 15:30:00,53.32,53.33,52.94,53.07,674269.0,51.9623,51.972,51.592,51.7186,674269.0
2024-02-21 09:30:00,52.93,53.54,52.62,53.52,191645.0,51.5822,52.1767,51.2801,52.1572,191645.0
2024-02-21 10:00:00,53.5,53.5,53.27,53.39,155953.0,52.1377,52.1377,51.9135,52.0305,155953.0
2024-02-21 10:30:00,53.39,53.47,53.33,53.35,70852.0,52.0305,52.1085,51.972,51.9915,70852.0
2024-02-21 11:00:00,53.35,53.53,53.29,53.44,101401.0,51.9915,52.1669,51.933,52.0792,101401.0
2024-02-21 11:30:00,53.43,53.46,53.23,53.26,476369.0,52.0695,52.0987,51.8746,51.9038,476369.0
2024-02-21 12:00:00,53.27,53.46,53.26,53.36,285289.0,51.9135,52.0987,51.9038,52.0013,285289.0
2024-02-21 12:30:00,53.36,53.44,53.29,53.4,153942.0,52.0013,52.0792,51.933,52.0402,153942.0
2024-02-21 13:00:00,53.4,53.4,53.3,53.32,66195.0,52.0402,52.0402,51.9428,51.9623,66195.0
2024-02-21 13:30:00,53.32,53.46,53.32,53.45,140120.0,51.9623,52.0987,51.9623,52.089,140120.0
2024-02-21 14:00:00,53.45,53.55,53.3,53.36,101191.0,52.089,52.1864,51.9428,52.0013,101191.0
2024-02-21 14:30:00,53.37,53.43,53.3,53.43,81404.0,52.011,52.0695,51.9428,52.0695,81404.0
2024-02-21 15:00:00,53.42,53.47,53.29,53.47,137229.0,52.0597,52.1085,51.933,52.1085,137229.0
2024-02-21 15:30:00,53.47,53.71,53.45,53.49,634714.0,52.1085,52.3423,52.089,52.1279,634714.0
2024-02-22 09:30:00,54.31,54.38,53.82,54.11,187757.0,52.9271,52.9953,52.4495,52.7322,187757.0
2024-02-22 10:00:00,54.11,54.2,53.87,53.98,127330.0,52.7322,52.8199,52.4983,52.6055,127330.0
2024-02-22 10:30:00,53.97,54.05,53.75,53.75,96930.0,52.5957,52.6737,52.3813,52.3813,96930.0
2024-02-22 11:00:00,53.76,53.87,53.66,53.8,82292.0,52.3911,52.4983,52.2936,52.4301,82292.0
2024-02-22 11:30:00,53.8,53.81,53.56,53.57,102651.0,52.4301,52.4398,52.1962,52.2059,102651.0
2024-02-22 12:00:00,53.57,53.77,53.55,53.77,71827.0,52.2059,52.4008,52.1864,52.4008,71827.0
2024-02-22 12:30:00,53.77,53.78,53.67,53.74,51952.0,52.4008,52.4106,52.3034,52.3716,51952.0
2024-02-22 13:00:00,53.75,53.82,53.62,53.8,71863.0,52.3813,52.4495,52.2546,52.4301,71863.0
2024-02-22 13:30:00,53.81,53.84,53.72,53.75,56347.0,52.4398,52.469,52.3521,52.3813,56347.0
2024-02-22 14:00:00,53.74,53.89,53.74,53.87,82217.0,52.3716,52.5178,52.3716,52.4983,82217.0
2024-02-22 14:30:00,53.87,53.88,53.67,53.72,102734.0,52.4983,52.508,52.3034,52.3521,102734.0
2024-02-22 15:00:00,53.72,53.88,53.68,53.85,121227.0,52.3521,52.508,52.3131,52.4788,121227.0
2024-02-22 15:30:00,53.86,53.87,53.62,53.65,356019.0,52.4885,52.4983,52.2546,52.2839,356019.0
2024-02-23 09:30:00,53.79,54.47,53.71,54.4,298860.0,52.4203,53.083,52.3423,53.0148,298860.0
2024-02-23 10:00:00,54.4,54.7,54.34,54.58,280610.0,53.0148,53.3071,52.9563,53.1902,280610.0
2024-02-23 10:30:00,54.58,54.88,54.58,54.82,184161.0,53.1902,53.4826,53.1902,53.4241,184161.0
2024-02-23 11:00:00,54.82,54.89,54.49,54.8,101866.0,53.4241,53.4923,53.1025,53.4046,101866.0
2024-02-23 11:30:00,54.8,54.84,54.71,54.82,144204.0,53.4046,53.4436,53.3169,53.4241,144204.0
2024-02-23 12:00:00,54.82,55.01,54.78,54.87,146965.0,53.4241,53.6092,53.3851,53.4728,146965.0
2024-02-23 12:30:00,54.86,54.9,54.79,54.82,102289.0,53.4631,53.502,53.3948,53.4241,102289.0
2024-02-23 13:00:00,54.82,54.93,54.78,54.9,155630.0,53.4241,53.5313,53.3851,53.502,155630.0
2024-02-23 13:30:00,54.91,55.0,54.83,54.86,140188.0,53.5118,53.5995,53.4338,53.4631,140188.0
2024-02-23 14:00:00,54.87,54.87,54.56,54.62,100708.0,53.4728,53.4728,53.1707,53.2292,100708.0
2024-02-23 14:30:00,54.61,54.72,54.58,54.71,117030.0,53.2194,53.3266,53.1902,53.3169,117030.0
2024-02-23 15:00:00,54.72,54.83,54.69,54.8,143090.0,53.3266,53.4338,53.2974,53.4046,143090.0
2024-02-23 15:30:00,54.8,54.85,54.72,54.75,337920.0,53.4046,53.4533,53.3266,53.3559,337920.0
2024-02-26 09:30:00,54.75,54.91,54.55,54.83,222440.0,53.3559,53.5118,53.161,53.4338,222440.0
2024-02-26 10:00:00,54.74,54.81,54.43,54.5,100379.0,53.3461,53.4143,53.044,53.1122,100379.0
2024-02-26 10:30:00,54.51,54.55,54.36,54.38,114186.0,53.122,53.161,52.9758,52.9953,114186.0
2024-02-26 11:00:00,54.38,54.45,54.26,54.36,98523.0,52.9953,53.0635,52.8783,52.9758,98523.0
2024-02-26 11:30:00,54.36,54.43,54.04,54.2,159960.0,52.9758,53.044,52.6639,52.8199,159960.0
2024-02-26 12:00:00,54.19,54.21,53.99,54.02,154496.0,52.8101,52.8296,52.6152,52.6444,154496.0
2024-02-26 12:30:00,54.01,54.18,53.98,54.09,88566.0,52.6347,52.8004,52.6055,52.7127,88566.0
2024-02-26 13:00:00,54.09,54.11,53.86,53.87,99632.0,52.7127,52.7322,52.4885,52.4983,99632.0
2024-02-26 13:30:00,53.87,53.98,53.85,53.96,74512.0,52.4983,52.6055,52.4788,52.586,74512.0
2024-02-26 14:00:00,53.95,54.01,53.83,53.91,90074.0,52.5762,52.6347,52.4593,52.5373,90074.0
2024-02-26 14:30:00,53.92,53.94,53.84,53.88,90716.0,52.547,52.5665,52.469,52.508,90716.0
2024-02-26 15:00:00,53.88,54.02,53.82,53.88,131183.0,52.508,52.6444,52.4495,52.508,131183.0
2024-02-26 15:30:00,53.88,54.05,53.85,53.93,324932.0,52.508,52.6737,52.4788,52.5567,324932.0
2024-02-27 09:30:00,54.26,54.31,53.99,54.05,167015.0,52.8783,52.9271,52.6152,52.6737,167015.0
2024-02-27 10:00:00,54.05,54.08,53.69,53.87,165062.0,52.6737,52.7029,52.3229,52.4983,165062.0
2024-02-27 10:30:00,53.86,53.87,53.61,53.75,171624.0,52.4885,52.4983,52.2449,52.3813,171624.0
2024-02-27 11:00:00,53.75,53.79,53.64,53.77,102798.0,52.3813,52.4203,52.2741,52.4008,102798.0
2024-02-27 11:30:00,53.8,53.81,53.54,53.55,80180.0,52.4301,52.4398,52.1767,52.1864,80180.0
2024-02-27 12:00:00,53.55,53.76,53.51,53.69,81602.0,52.1864,52.3911,52.1474,52.3229,81602.0
2024-02-27 12:30:00,53.68,53.72,53.56,53.56,63974.0,52.3131,52.3521,52.1962,52.1962,63974.0
2024-02-27 13:00:00,53.55,53.58,53.43,53.46,69120.0,52.1864,52.2157,52.0695,52.0987,69120.0
2024-02-27 13:30:00,53.45,53.47,53.28,53.28,83292.0,52.089,52.1085,51.9233,51.9233,83292.0
2024-02-27 14:00:00,53.28,53.36,53.18,53.22,131378.0,51.9233,52.0013,51.8258,51.8648,131378.0
2024-02-27 14:30:00,53.22,53.23,53.13,53.18,111730.0,51.8648,51.8746,51.7771,51.8258,111730.0
2024-02-27 15:00:00,53.18,53.33,53.15,53.3,128833.0,51.8258,51.972,51.7966,51.9428,128833.0
2024-02-27 15:30:00,53.3,53.46,53.17,53.4,714226.0,51.9428,52.0987,51.8161,52.0402,714226.0
2024-02-28 09:30:00,52.95,53.44,52.8,53.36,250496.0,51.6017,52.0792,51.4555,52.0013,250496.0
2024-02-28 10:00:00,53.36,53.65,53.31,53.43,250486.0,52.0013,52.2839,51.9525,52.0695,250486.0
2024-02-28 10:30:00,53.41,53.75,53.41,53.69,255382.0,52.05,52.3813,52.05,52.3229,255382.0
2024-02-28 11:00:00,53.69,53.77,53.36,53.4,126121.0,52.3229,52.4008,52.0013,52.0402,126121.0
2024-02-28 11:30:00,53.4,53.52,53.35,53.42,153293.0,52.0402,52.1572,51.9915,52.0597,153293.0
2024-02-28 12:00:00,53.42,53.65,53.42,53.65,132046.0,52.0597,52.2839,52.0597,52.2839,132046.0
2024-02-28 12:30:00,53.65,53.8,53.6,53.75,146348.0,52.2839,52.4301,52.2351,52.3813,146348.0
2024-02-28 13:00:00,53.74,53.83,53.7,53.83,126338.0,52.3716,52.4593,52.3326,52.4593,126338.0
2024-02-28 13:30:00,53.83,53.91,53.79,53.86,141031.0,52.4593,52.5373,52.4203,52.4885,141031.0
2024-02-28 14:00:00,53.87,53.91,53.78,53.84,159596.0,52.4983,52.5373,52.4106,52.469,159596.0
2024-02-28 14:30:00,53.85,53.85,53.69,53.76,124711.0,52.4788,52.4788,52.3229,52.3911,124711.0
2024-02-28 15:00:00,53.76,53.84,53.58,53.68,144222.0,52.3911,52.469,52.2157,52.3131,144222.0
2024-02-28 15:30:00,53.68,53.69,53.58,53.62,559836.0,52.3131,52.3229,52.2157,52.2546,559836.0
2024-02-29 09:30:00,53.74,53.98,53.43,53.87,212342.0,52.3716,52.6055,52.0695,52.4983,212342.0
2024-02-29 10:00:00,53.88,54.15,53.8,54.15,142774.0,52.508,52.7711,52.4301,52.7711,142774.0
2024-02-29 10:30:00,54.15,54.19,53.75,53.8,131629.0,52.7711,52.8101,52.3813,52.4301,131629.0
2024-02-29 11:00:00,53.8,53.95,53.71,53.88,149550.0,52.4301,52.5762,52.3423,52.508,149550.0
2024-02-29 11:30:00,53.87,53.88,53.63,53.69,170974.0,52.4983,52.508,52.2644,52.3229,170974.0
2024-02-29 12:00:00,53.68,53.97,53.65,53.95,144156.0,52.3131,52.5957,52.2839,52.5762,144156.0
2024-02-29 12:30:00,53.96,54.02,53.94,54.01,109283.0,52.586,52.6444,52.5665,52.6347,109283.0
2024-02-29 13:00:00,54.01,54.25,54.0,54.22,113271.0,52.6347,52.8686,52.625,52.8394,113271.0
2024-02-29 13:30:00,54.23,54.39,54.22,54.36,136398.0,52.8491,53.005,52.8394,52.9758,136398.0
2024-02-29 14:00:00,54.37,54.43,54.29,54.32,148733.0,52.9855,53.044,52.9076,52.9368,148733.0
2024-02-29 14:30:00,54.33,54.43,54.31,54.39,152832.0,52.9466,53.044,52.9271,53.005,152832.0
2024-02-29 15:00:00,54.4,54.79,54.39,54.64,478645.0,53.0148,53.3948,53.005,53.2487,478645.0
2024-02-29 15:30:00,54.64,54.69,54.25,54.47,1150003.0,53.2487,53.2974,52.8686,53.083,1150003.0
2024-03-01 09:30:00,53.4,53.48,50.71,50.83,2460943.0,52.0402,52.1182,49.4187,49.5357,2460943.0
2024-03-01 10:00:00,50.85,51.8,50.74,51.52,1026417.0,49.5552,50.481,49.448,50.2081,1026417.0
2024-03-01 10:30:00,51.53,51.87,51.11,51.82,733948.0,50.2179,50.5492,49.8085,50.5005,733948.0
2024-03-01 11:00:00,51.81,52.04,51.46,51.52,391569.0,50.4907,50.7149,50.1496,50.2081,391569.0
2024-03-01 11:30:00,51.52,51.75,51.41,51.52,270899.0,50.2081,50.4323,50.1009,50.2081,270899.0
2024-03-01 12:00:00,51.51,51.78,51.5,51.77,240306.0,50.1984,50.4615,50.1886,50.4517,240306.0
2024-03-01 12:30:00,51.77,51.81,51.54,51.57,213663.0,50.4517,50.4907,50.2276,50.2568,213663.0
2024-03-01 13:00:00,51.56,51.65,51.4,51.53,217894.0,50.2471,50.3348,50.0912,50.2179,217894.0
2024-03-01 13:30:00,51.53,51.6,51.43,51.51,234292.0,50.2179,50.2861,50.1204,50.1984,234292.0
2024-03-01 14:00:00,51.51,51.68,51.38,51.4,234884.0,50.1984,50.364,50.0717,50.0912,234884.0
2024-03-01 14:30:00,51.4,51.41,51.12,51.22,258527.0,50.0912,50.1009,49.8183,49.9157,258527.0
2024-03-01 15:00:00,51.22,51.42,51.02,51.41,465881.0,49.9157,50.1107,49.7208,50.1009,465881.0
2024-03-01 15:30:00,51.41,51.46,51.18,51.28,1059567.0,50.1009,50.1496,49.8768,49.9742,1059567.0
2024-03-04 09:30:00,51.33,51.33,50.07,50.23,488000.0,50.0229,50.0229,48.795,48.951,488000.0
2024-03-04 10:00:00,50.22,50.75,50.05,50.75,343290.0,48.9412,49.4577,48.7755,49.4577,343290.0
2024-03-04 10:30:00,50.76,50.99,50.72,50.8,236573.0,49.4675,49.6916,49.4285,49.5064,236573.0
2024-03-04 11:00:00,50.81,51.0,50.78,50.86,141399.0,49.5162,49.7014,49.487,49.5649,141399.0
2024-03-04 11:30:00,50.85,51.08,50.84,51.03,134262.0,49.5552,49.7793,49.5454,49.7306,134262.0
2024-03-04 12:00:00,51.02,51.11,50.93,50.97,121069.0,49.7208,49.8085,49.6331,49.6721,121069.0
2024-03-04 12:30:00,50.97,51.0,50.6,50.81,204366.0,49.6721,49.7014,49.3115,49.5162,204366.0
2024-03-04 13:00:00,50.82,50.95,50.81,50.95,83443.0,49.5259,49.6526,49.5162,49.6526,83443.0
2024-03-04 13:30:00,50.95,51.08,50.93,51.04,89203.0,49.6526,49.7793,49.6331,49.7403,89203.0
2024-03-04 14:00:00,51.04,51.09,50.97,51.05,143089.0,49.7403,49.7891,49.6721,49.7501,143089.0
2024-03-04 14:30:00,51.05,51.11,51.0,51.05,134147.0,49.7501,49.8085,49.7014,49.7501,134147.0
2024-03-04 15:00:00,51.04,51.12,50.9,50.92,213319.0,49.7403,49.8183,49.6039,49.6234,213319.0
2024-03-04 15:30:00,50.91,50.92,50.68,50.7,529624.0,49.6136,49.6234,49.3895,49.409,529624.0
2024-03-05 09:30:00,50.28,50.83,49.98,50.83,275272.0,48.9997,49.5357,48.7073,49.5357,275272.0
2024-03-05 10:00:00,50.85,51.13,50.74,51.08,206818.0,49.5552,49.828,49.448,49.7793,206818.0
2024-03-05 10:30:00,51.08,51.5,51.07,51.26,233227.0,49.7793,50.1886,49.7696,49.9547,233227.0
2024-03-05 11:00:00,51.26,51.48,51.21,51.41,150195.0,49.9547,50.1691,49.906,50.1009,150195.0
2024-03-05 11:30:00,51.4,51.42,51.0,51.16,135538.0,50.0912,50.1107,49.7014,49.8573,135538.0
2024-03-05 12:00:00,51.14,51.3,51.08,51.27,87896.0,49.8378,49.9937,49.7793,49.9645,87896.0
2024-03-05 12:30:00,51.26,51.29,51.0,51.01,74287.0,49.9547,49.984,49.7014,49.7111,74287.0
2024-03-05 13:00:00,51.01,51.18,50.95,51.13,94367.0,49.7111,49.8768,49.6526,49.828,94367.0
2024-03-05 13:30:00,51.12,51.31,51.11,51.12,105264.0,49.8183,50.0035,49.8085,49.8183,105264.0
2024-03-05 14:00:00,51.12,51.14,50.99,51.07,78546.0,49.8183,49.8378,49.6916,49.7696,78546.0
2024-03-05 14:30:00,51.06,51.08,50.86,50.91,141216.0,49.7598,49.7793,49.5649,49.6136,141216.0
2024-03-05 15:00:00,50.9,51.0,50.83,50.84,125974.0,49.6039,49.7014,49.5357,49.5454,125974.0
2024-03-05 15:30:00,50.84,51.03,50.81,50.91,605956.0,49.5454,49.7306,49.5162,49.6136,605956.0
2024-03-06 09:30:00,51.44,51.49,50.86,50.98,178472.0,50.1301,50.1789,49.5649,49.6819,178472.0
2024-03-06 10:00:00,50.97,51.11,50.78,50.8,149148.0,49.6721,49.8085,49.487,49.5064,149148.0
2024-03-06 10:30:00,50.8,50.85,50.53,50.54,97513.0,49.5064,49.5552,49.2433,49.2531,97513.0
2024-03-06 11:00:00,50.54,50.59,50.45,50.52,101457.0,49.2531,49.3018,49.1654,49.2336,101457.0
2024-03-06 11:30:00,50.54,50.89,50.46,50.85,186019.0,49.2531,49.5942,49.1751,49.5552,186019.0
2024-03-06 12:00:00,50.85,50.98,50.72,50.77,225966.0,49.5552,49.6819,49.4285,49.4772,225966.0
2024-03-06 12:30:00,50.77,50.98,50.72,50.98,105207.0,49.4772,49.6819,49.4285,49.6819,105207.0
2024-03-06 13:00:00,50.98,51.16,50.8,50.88,222289.0,49.6819,49.8573,49.5064,49.5844,222289.0
2024-03-06 13:30:00,50.87,50.9,50.65,50.73,154108.0,49.5747,49.6039,49.3603,49.4382,154108.0
2024-03-06 14:00:00,50.73,50.77,50.58,50.69,117689.0,49.4382,49.4772,49.292,49.3992,117689.0
2024-03-06 14:30:00,50.69,50.71,50.58,50.62,86490.0,49.3992,49.4187,49.292,49.331,86490.0
2024-03-06 15:00:00,50.62,50.62,50.47,50.6,146242.0,49.331,49.331,49.1848,49.3115,146242.0
2024-03-06 15:30:00,50.59,50.64,50.44,50.57,633598.0,49.3018,49.3505,49.1556,49.2823,633598.0
2024-03-07 09:30:00,50.67,51.4,50.59,51.32,209089.0,49.3798,50.0912,49.3018,50.0132,209089.0
2024-03-07 10:00:00,51.32,51.41,51.13,51.21,162270.0,50.0132,50.1009,49.828,49.906,162270.0
2024-03-07 10:30:00,51.21,51.24,51.06,51.13,99148.0,49.906,49.9352,49.7598,49.828,99148.0
2024-03-07 11:00:00,51.13,51.2,51.02,51.19,87021.0,49.828,49.8963,49.7208,49.8865,87021.0
2024-03-07 11:30:00,51.18,51.35,51.12,51.35,79142.0,49.8768,50.0424,49.8183,50.0424,79142.0
2024-03-07 12:00:00,51.35,51.37,51.21,51.24,118474.0,50.0424,50.0619,49.906,49.9352,118474.0
2024-03-07 12:30:00,51.23,51.25,51.11,51.18,81024.0,49.9255,49.945,49.8085,49.8768,81024.0
2024-03-07 13:00:00,51.19,51.34,51.18,51.3,74381.0,49.8865,50.0327,49.8768,49.9937,74381.0
2024-03-07 13:30:00,51.31,51.46,51.31,51.44,89242.0,50.0035,50.1496,50.0035,50.1301,89242.0
2024-03-07 14:00:00,51.44,51.49,51.39,51.48,263936.0,50.1301,50.1789,50.0814,50.1691,263936.0
2024-03-07 14:30:00,51.48,51.55,51.42,51.46,86925.0,50.1691,50.2373,50.1107,50.1496,86925.0
2024-03-07 15:00:00,51.47,51.48,51.35,51.37,125788.0,50.1594,50.1691,50.0424,50.0619,125788.0
2024-03-07 15:30:00,51.37,51.6,51.37,51.49,447342.0,50.0619,50.2861,50.0619,50.1789,447342.0
2024-03-08 09:30:00,51.4,51.84,51.34,51.71,154799.0,50.0912,50.52,50.0327,50.3933,154799.0
2024-03-08 10:00:00,51.71,51.81,51.56,51.62,167679.0,50.3933,50.4907,50.2471,50.3056,167679.0
2024-03-08 10:30:00,51.63,51.79,51.51,51.73,122952.0,50.3153,50.4712,50.1984,50.4128,122952.0
2024-03-08 11:00:00,51.73,51.74,51.47,51.49,106085.0,50.4128,50.4225,50.1594,50.1789,106085.0
2024-03-08 11:30:00,51.5,51.63,51.41,51.49,110182.0,50.1886,50.3153,50.1009,50.1789,110182.0
2024-03-08 12:00:00,51.5,51.61,51.49,51.58,71313.0,50.1886,50.2958,50.1789,50.2666,71313.0
2024-03-08 12:30:00,51.59,51.65,51.53,51.63,78908.0,50.2763,50.3348,50.2179,50.3153,78908.0
2024-03-08 13:00:00,51.62,51.84,51.55,51.78,154765.0,50.3056,50.52,50.2373,50.4615,154765.0
2024-03-08 13:30:00,51.78,51.79,51.67,51.74,102556.0,50.4615,50.4712,50.3543,50.4225,102556.0
2024-03-08 14:00:00,51.74,51.84,51.7,51.73,116143.0,50.4225,50.52,50.3835,50.4128,116143.0
2024-03-08 14:30:00,51.73,51.9,51.67,51.73,206199.0,50.4128,50.5784,50.3543,50.4128,206199.0
2024-03-08 15:00:00,51.75,51.8,51.55,51.66,429294.0,50.4323,50.481,50.2373,50.3445,429294.0
2024-03-08 15:30:00,51.66,51.74,51.5,51.51,411198.0,50.3445,50.4225,50.1886,50.1984,411198.0
2024-03-11 09:30:00,51.63,52.24,51.51,52.08,280171.0,50.3153,50.9098,50.1984,50.7538,280171.0
2024-03-11 10:00:00,52.09,52.18,51.94,52.07,104235.0,50.7636,50.8513,50.6174,50.7441,104235.0
2024-03-11 10:30:00,52.07,52.4,52.07,52.37,116686.0,50.7441,51.0657,50.7441,51.0365,116686.0
2024-03-11 11:00:00,52.37,52.55,52.31,52.48,171429.0,51.0365,51.2119,50.978,51.1437,171429.0
2024-03-11 11:30:00,52.48,52.64,52.39,52.61,97841.0,51.1437,51.2996,51.056,51.2704,97841.0
2024-03-11 12:00:00,52.6,52.6,52.48,52.51,82005.0,51.2606,51.2606,51.1437,51.1729,82005.0
2024-03-11 12:30:00,52.5,52.68,52.41,52.64,95360.0,51.1632,51.3386,51.0754,51.2996,95360.0
2024-03-11 13:00:00,52.64,52.71,52.54,52.68,115405.0,51.2996,51.3678,51.2021,51.3386,115405.0
2024-03-11 13:30:00,52.68,52.78,52.67,52.71,122241.0,51.3386,51.436,51.3288,51.3678,122241.0
2024-03-11 14:00:00,52.69,52.8,52.67,52.75,88937.0,51.3483,51.4555,51.3288,51.4068,88937.0
2024-03-11 14:30:00,52.75,52.85,52.74,52.79,87187.0,51.4068,51.5042,51.397,51.4458,87187.0
2024-03-11 15:00:00,52.78,52.91,52.74,52.86,140049.0,51.436,51.5627,51.397,51.514,140049.0
2024-03-11 15:30:00,52.86,52.92,52.56,52.61,498651.0,51.514,51.5725,51.2216,51.2704,498651.0
2024-03-12 09:30:00,52.77,53.35,52.73,53.27,195409.0,51.4263,51.9915,51.3873,51.9135,195409.0
2024-03-12 10:00:00,53.25,53.3,53.01,53.12,93762.0,51.8941,51.9428,51.6602,51.7674,93762.0
2024-03-12 10:30:00,53.13,53.23,52.97,53.17,119842.0,51.7771,51.8746,51.6212,51.8161,119842.0
2024-03-12 11:00:00,53.18,53.24,53.06,53.12,97973.0,51.8258,51.8843,51.7089,51.7674,97973.0
2024-03-12 11:30:00,53.12,53.14,52.99,53.04,80089.0,51.7674,51.7869,51.6407,51.6894,80089.0
2024-03-12 12:00:00,53.03,53.04,52.84,52.86,121300.0,51.6797,51.6894,51.4945,51.514,121300.0
2024-03-12 12:30:00,52.85,52.86,52.71,52.77,75303.0,51.5042,51.514,51.3678,51.4263,75303.0
2024-03-12 13:00:00,52.78,52.79,52.6,52.65,66351.0,51.436,51.4458,51.2606,51.3093,66351.0
2024-03-12 13:30:00,52.66,52.74,52.63,52.64,66275.0,51.3191,51.397,51.2898,51.2996,66275.0
2024-03-12 14:00:00,52.65,52.76,52.62,52.76,72383.0,51.3093,51.4165,51.2801,51.4165,72383.0
2024-03-12 14:30:00,52.76,52.83,52.6,52.82,178629.0,51.4165,51.4848,51.2606,51.475,178629.0
2024-03-12 15:00:00,52.81,52.93,52.78,52.93,130978.0,51.4653,51.5822,51.436,51.5822,130978.0
2024-03-12 15:30:00,52.92,52.98,52.81,52.94,580059.0,51.5725,51.6309,51.4653,51.592,580059.0
2024-03-13 09:30:00,52.97,53.48,52.73,53.43,206560.0,51.6212,52.1182,51.3873,52.0695,206560.0
2024-03-13 10:00:00,53.43,53.79,53.42,53.75,369044.0,52.0695,52.4203,52.0597,52.3813,369044.0
2024-03-13 10:30:00,53.75,53.76,53.33,53.47,188279.0,52.3813,52.3911,51.972,52.1085,188279.0
2024-03-13 11:00:00,53.46,53.54,53.34,53.36,99606.0,52.0987,52.1767,51.9818,52.0013,99606.0
2024-03-13 11:30:00,53.35,53.65,53.35,53.65,97296.0,51.9915,52.2839,51.9915,52.2839,97296.0
2024-03-13 12:00:00,53.65,53.71,53.51,53.51,83162.0,52.2839,52.3423,52.1474,52.1474,83162.0
2024-03-13 12:30:00,53.5,53.59,53.47,53.56,67712.0,52.1377,52.2254,52.1085,52.1962,67712.0
2024-03-13 13:00:00,53.56,53.59,53.47,53.51,116367.0,52.1962,52.2254,52.1085,52.1474,116367.0
2024-03-13 13:30:00,53.51,53.52,53.43,53.48,239120.0,52.1474,52.1572,52.0695,52.1182,239120.0
2024-03-13 14:00:00,53.48,53.54,53.38,53.52,107588.0,52.1182,52.1767,52.0207,52.1572,107588.0
2024-03-13 14:30:00,53.53,53.62,53.48,53.61,129406.0,52.1669,52.2546,52.1182,52.2449,129406.0
2024-03-13 15:00:00,53.61,53.77,53.46,53.47,303972.0,52.2449,52.4008,52.0987,52.1085,303972.0
2024-03-13 15:30:00,53.46,53.57,53.3,53.34,480051.0,52.0987,52.2059,51.9428,51.9818,480051.0
2024-03-14 09:30:00,53.08,53.52,52.4,52.58,145838.0,51.7284,52.1572,51.0657,51.2411,145838.0
2024-03-14 10:00:00,52.59,52.61,52.05,52.12,106424.0,51.2509,51.2704,50.7246,50.7928,106424.0
2024-03-14 10:30:00,52.11,52.19,51.64,51.84,441802.0,50.7831,50.861,50.3251,50.52,441802.0
2024-03-14 11:00:00,51.85,52.07,51.73,52.01,263819.0,50.5297,50.7441,50.4128,50.6856,263819.0
2024-03-14 11:30:00,52.0,52.47,51.96,52.47,217978.0,50.6759,51.1339,50.6369,51.1339,217978.0
2024-03-14 12:00:00,52.48,52.53,52.22,52.22,108317.0,51.1437,51.1924,50.8903,50.8903,108317.0
2024-03-14 12:30:00,52.22,52.39,52.19,52.28,188111.0,50.8903,51.056,50.861,50.9488,188111.0
2024-03-14 13:00:00,52.27,52.31,52.09,52.12,305203.0,50.939,50.978,50.7636,50.7928,305203.0
2024-03-14 13:30:00,52.12,52.36,52.05,52.36,66272.0,50.7928,51.0267,50.7246,51.0267,66272.0
2024-03-14 14:00:00,52.39,52.44,52.19,52.25,106177.0,51.056,51.1047,50.861,50.9195,106177.0
2024-03-14 14:30:00,52.23,52.28,52.17,52.27,84381.0,50.9,50.9488,50.8416,50.939,84381.0
2024-03-14 15:00:00,52.26,52.32,52.19,52.23,370542.0,50.9293,50.9877,50.861,50.9,370542.0
2024-03-14 15:30:00,52.23,52.38,52.18,52.38,618019.0,50.9,51.0462,50.8513,51.0462,618019.0
2024-03-15 09:30:00,52.14,52.66,51.92,52.23,378851.0,50.8123,51.3191,50.5979,50.9,378851.0
2024-03-15 10:00:00,52.19,52.2,51.88,51.98,226133.0,50.861,50.8708,50.5589,50.6564,226133.0
2024-03-15 10:30:00,51.98,52.11,51.75,52.04,162993.0,50.6564,50.7831,50.4323,50.7149,162993.0
2024-03-15 11:00:00,52.04,52.04,51.73,51.85,189602.0,50.7149,50.7149,50.4128,50.5297,189602.0
2024-03-15 11:30:00,51.85,51.94,51.53,51.65,157474.0,50.5297,50.6174,50.2179,50.3348,157474.0
2024-03-15 12:00:00,51.64,51.83,51.61,51.75,111949.0,50.3251,50.5102,50.2958,50.4323,111949.0
2024-03-15 12:30:00,51.75,51.77,51.53,51.58,131721.0,50.4323,50.4517,50.2179,50.2666,131721.0
2024-03-15 13:00:00,51.56,51.67,51.52,51.64,142692.0,50.2471,50.3543,50.2081,50.3251,142692.0
2024-03-15 13:30:00,51.64,51.65,51.47,51.55,140570.0,50.3251,50.3348,50.1594,50.2373,140570.0
2024-03-15 14:00:00,51.55,51.62,51.18,51.3,324312.0,50.2373,50.3056,49.8768,49.9937,324312.0
2024-03-15 14:30:00,51.29,51.33,51.23,51.26,193885.0,49.984,50.0229,49.9255,49.9547,193885.0
2024-03-15 15:00:00,51.26,51.28,50.99,51.05,357506.0,49.9547,49.9742,49.6916,49.7501,357506.0
2024-03-15 15:30:00,51.06,51.08,50.88,51.03,842001.0,49.7598,49.7793,49.5844,49.7306,842001.0
2024-03-18 09:30:00,50.85,51.17,50.46,50.5,353610.0,49.5552,49.867,49.1751,49.2141,353610.0
2024-03-18 10:00:00,50.49,50.86,50.44,50.84,211711.0,49.2043,49.5649,49.1556,49.5454,211711.0
2024-03-18 10:30:00,50.84,51.1,50.78,51.06,213203.0,49.5454,49.7988,49.487,49.7598,213203.0
2024-03-18 11:00:00,51.05,51.15,50.92,51.09,136965.0,49.7501,49.8475,49.6234,49.7891,136965.0
2024-03-18 11:30:00,51.09,51.21,50.94,51.15,79165.0,49.7891,49.906,49.6429,49.8475,79165.0
2024-03-18 12:00:00,51.16,51.19,50.98,50.98,127088.0,49.8573,49.8865,49.6819,49.6819,127088.0
2024-03-18 12:30:00,50.98,51.13,50.93,51.08,430528.0,49.6819,49.828,49.6331,49.7793,430528.0
2024-03-18 13:00:00,51.08,51.12,50.9,50.93,67292.0,49.7793,49.8183,49.6039,49.6331,67292.0
2024-03-18 13:30:00,50.95,51.05,50.93,50.98,80259.0,49.6526,49.7501,49.6331,49.6819,80259.0
2024-03-18 14:00:00,50.98,51.01,50.89,50.91,66080.0,49.6819,49.7111,49.5942,49.6136,66080.0
2024-03-18 14:30:00,50.91,50.95,50.84,50.91,92739.0,49.6136,49.6526,49.5454,49.6136,92739.0
2024-03-18 15:00:00,50.91,50.94,50.79,50.79,139533.0,49.6136,49.6429,49.4967,49.4967,139533.0
2024-03-18 15:30:00,50.8,50.85,50.55,50.62,832743.0,49.5064,49.5552,49.2628,49.331,832743.0
2024-03-19 09:30:00,50.66,51.07,50.61,50.73,198011.0,49.37,49.7696,49.3213,49.4382,198011.0
2024-03-19 10:00:00,50.72,50.84,50.49,50.84,140489.0,49.4285,49.5454,49.2043,49.5454,140489.0
2024-03-19 10:30:00,50.82,50.83,50.58,50.63,146181.0,49.5259,49.5357,49.292,49.3408,146181.0
2024-03-19 11:00:00,50.61,50.72,50.59,50.7,88894.0,49.3213,49.4285,49.3018,49.409,88894.0
2024-03-19 11:30:00,50.7,50.79,50.66,50.75,222646.0,49.409,49.4967,49.37,49.4577,222646.0
2024-03-19 12:00:00,50.75,50.87,50.72,50.83,86166.0,49.4577,49.5747,49.4285,49.5357,86166.0
2024-03-19 12:30:00,50.83,50.94,50.67,50.7,261246.0,49.5357,49.6429,49.3798,49.409,261246.0
2024-03-19 13:00:00,50.71,50.84,50.7,50.78,203670.0,49.4187,49.5454,49.409,49.487,203670.0
2024-03-19 13:30:00,50.77,50.8,50.7,50.73,128114.0,49.4772,49.5064,49.409,49.4382,128114.0
2024-03-19 14:00:00,50.72,50.73,50.59,50.62,145867.0,49.4285,49.4382,49.3018,49.331,145867.0
2024-03-19 14:30:00,50.63,50.69,50.58,50.6,100612.0,49.3408,49.3992,49.292,49.3115,100612.0
2024-03-19 15:00:00,50.59,50.62,50.52,50.62,110705.0,49.3018,49.331,49.2336,49.331,110705.0
2024-03-19 15:30:00,50.62,50.79,50.56,50.79,670480.0,49.331,49.4967,49.2726,49.4967,670480.0
2024-03-20 09:30:00,50.51,50.6,50.3,50.44,109345.0,49.2238,49.3115,49.0192,49.1556,109345.0
2024-03-20 10:00:00,50.45,50.58,50.31,50.44,113542.0,49.1654,49.292,49.0289,49.1556,113542.0
2024-03-20 10:30:00,50.43,50.46,50.17,50.18,134281.0,49.1459,49.1751,48.8925,48.9022,134281.0
2024-03-20 11:00:00,50.17,50.56,50.16,50.56,146159.0,48.8925,49.2726,48.8827,49.2726,146159.0
2024-03-20 11:30:00,50.57,50.71,50.52,50.66,61065.0,49.2823,49.4187,49.2336,49.37,61065.0
2024-03-20 12:00:00,50.65,50.67,50.55,50.55,55530.0,49.3603,49.3798,49.2628,49.2628,55530.0
2024-03-20 12:30:00,50.52,50.56,50.44,50.48,54969.0,49.2336,49.2726,49.1556,49.1946,54969.0
2024-03-20 13:00:00,50.47,50.47,50.36,50.45,50544.0,49.1848,49.1848,49.0776,49.1654,50544.0
2024-03-20 13:30:00,50.45,50.74,50.43,50.54,161894.0,49.1654,49.448,49.1459,49.2531,161894.0
2024-03-20 14:00:00,50.55,50.78,50.5,50.66,115163.0,49.2628,49.487,49.2141,49.37,115163.0
2024-03-20 14:30:00,50.67,50.95,50.58,50.79,142391.0,49.3798,49.6526,49.292,49.4967,142391.0
2024-03-20 15:00:00,50.82,50.86,50.7,50.8,167839.0,49.5259,49.5649,49.409,49.5064,167839.0
2024-03-20 15:30:00,50.8,50.8,50.49,50.6,860217.0,49.5064,49.5064,49.2043,49.3115,860217.0
2024-03-21 09:30:00,50.76,51.47,50.62,51.23,296188.0,49.4675,50.1594,49.331,49.9255,296188.0
2024-03-21 10:00:00,51.22,51.42,51.1,51.16,158915.0,49.9157,50.1107,49.7988,49.8573,158915.0
2024-03-21 10:30:00,51.18,51.28,51.05,51.16,177675.0,49.8768,49.9742,49.7501,49.8573,177675.0
2024-03-21 11:00:00,51.16,51.22,51.04,51.05,111597.0,49.8573,49.9157,49.7403,49.7501,111597.0
2024-03-21 11:30:00,51.05,51.14,50.94,50.98,75539.0,49.7501,49.8378,49.6429,49.6819,75539.0
2024-03-21 12:00:00,50.97,51.02,50.9,50.97,52908.0,49.6721,49.7208,49.6039,49.6721,52908.0
2024-03-21 12:30:00,50.98,51.0,50.88,50.93,50817.0,49.6819,49.7014,49.5844,49.6331,50817.0
2024-03-21 13:00:00,50.93,51.03,50.9,50.96,66883.0,49.6331,49.7306,49.6039,49.6624,66883.0
2024-03-21 13:30:00,50.96,50.96,50.81,50.87,50943.0,49.6624,49.6624,49.5162,49.5747,50943.0
2024-03-21 14:00:00,50.88,50.9,50.65,50.66,78632.0,49.5844,49.6039,49.3603,49.37,78632.0
2024-03-21 14:30:00,50.65,50.65,50.48,50.5,132407.0,49.3603,49.3603,49.1946,49.2141,132407.0
2024-03-21 15:00:00,50.51,50.56,50.47,50.5,150423.0,49.2238,49.2726,49.1848,49.2141,150423.0
2024-03-21 15:30:00,50.49,50.53,50.3,50.35,511151.0,49.2043,49.2433,49.0192,49.0679,511151.0
2024-03-22 09:30:00,50.11,50.32,49.79,50.18,261085.0,48.834,49.0387,48.5222,48.9022,261085.0
2024-03-22 10:00:00,50.17,50.4,50.0,50.07,205312.0,48.8925,49.1166,48.7268,48.795,205312.0
2024-03-22 10:30:00,50.09,50.14,49.95,50.12,102193.0,48.8145,48.8632,48.6781,48.8438,102193.0
2024-03-22 11:00:00,50.13,50.3,50.11,50.25,66115.0,48.8535,49.0192,48.834,48.9704,66115.0
2024-03-22 11:30:00,50.27,50.29,50.15,50.19,113149.0,48.9899,49.0094,48.873,48.912,113149.0
2024-03-22 12:00:00,50.19,50.19,50.05,50.15,50377.0,48.912,48.912,48.7755,48.873,50377.0
2024-03-22 12:30:00,50.15,50.27,50.1,50.23,176472.0,48.873,48.9899,48.8243,48.951,176472.0
2024-03-22 13:00:00,50.23,50.26,50.19,50.22,69292.0,48.951,48.9802,48.912,48.9412,69292.0
2024-03-22 13:30:00,50.21,50.26,50.13,50.15,53648.0,48.9315,48.9802,48.8535,48.873,53648.0
2024-03-22 14:00:00,50.15,50.18,50.06,50.09,45308.0,48.873,48.9022,48.7853,48.8145,45308.0
2024-03-22 14:30:00,50.09,50.17,50.04,50.17,46009.0,48.8145,48.8925,48.7658,48.8925,46009.0
2024-03-22 15:00:00,50.18,50.18,50.04,50.16,81542.0,48.9022,48.9022,48.7658,48.8827,81542.0
2024-03-22 15:30:00,50.16,50.23,50.05,50.09,430942.0,48.8827,48.951,48.7755,48.8145,430942.0
2024-03-25 09:30:00,50.27,50.52,50.27,50.3,123677.0,48.9899,49.2336,48.9899,49.0192,123677.0
2024-03-25 10:00:00,50.29,50.34,50.08,50.13,98810.0,49.0094,49.0582,48.8048,48.8535,98810.0
2024-03-25 10:30:00,50.13,50.21,50.01,50.17,97294.0,48.8535,48.9315,48.7366,48.8925,97294.0
2024-03-25 11:00:00,50.17,50.31,50.15,50.3,60726.0,48.8925,49.0289,48.873,49.0192,60726.0
2024-03-25 11:30:00,50.3,50.35,50.22,50.34,68297.0,49.0192,49.0679,48.9412,49.0582,68297.0
2024-03-25 12:00:00,50.35,50.35,50.23,50.25,76274.0,49.0679,49.0679,48.951,48.9704,76274.0
2024-03-25 12:30:00,50.26,50.26,50.2,50.23,51695.0,48.9802,48.9802,48.9217,48.951,51695.0
2024-03-25 13:00:00,50.23,50.25,50.2,50.22,42731.0,48.951,48.9704,48.9217,48.9412,42731.0
2024-03-25 13:30:00,50.22,50.26,50.17,50.25,56622.0,48.9412,48.9802,48.8925,48.9704,56622.0
2024-03-25 14:00:00,50.25,50.29,50.16,50.28,70278.0,48.9704,49.0094,48.8827,48.9997,70278.0
2024-03-25 14:30:00,50.27,50.27,50.11,50.13,64277.0,48.9899,48.9899,48.834,48.8535,64277.0
2024-03-25 15:00:00,50.13,50.13,50.02,50.07,94897.0,48.8535,48.8535,48.7463,48.795,94897.0
2024-03-25 15:30:00,50.07,50.35,50.06,50.33,413922.0,48.795,49.0679,48.7853,49.0484,413922.0
2024-03-26 09:30:00,51.15,51.24,50.66,51.18,458795.0,49.8475,49.9352,49.37,49.8768,458795.0
2024-03-26 10:00:00,51.2,51.42,51.0,51.01,216786.0,49.8963,50.1107,49.7014,49.7111,216786.0
2024-03-26 10:30:00,51.0,51.17,50.96,51.14,86492.0,49.7014,49.867,49.6624,49.8378,86492.0
2024-03-26 11:00:00,51.14,51.17,50.84,50.85,63935.0,49.8378,49.867,49.5454,49.5552,63935.0
2024-03-26 11:30:00,50.84,51.01,50.83,51.0,65228.0,49.5454,49.7111,49.5357,49.7014,65228.0
2024-03-26 12:00:00,51.0,51.02,50.9,50.93,72095.0,49.7014,49.7208,49.6039,49.6331,72095.0
2024-03-26 12:30:00,50.91,50.94,50.84,50.89,68790.0,49.6136,49.6429,49.5454,49.5942,68790.0
2024-03-26 13:00:00,50.89,50.94,50.84,50.94,47577.0,49.5942,49.6429,49.5454,49.6429,47577.0
2024-03-26 13:30:00,50.93,50.97,50.87,50.88,54692.0,49.6331,49.6721,49.5747,49.5844,54692.0
2024-03-26 14:00:00,50.89,50.89,50.8,50.82,57279.0,49.5942,49.5942,49.5064,49.5259,57279.0
2024-03-26 14:30:00,50.81,50.99,50.78,50.98,65150.0,49.5162,49.6916,49.487,49.6819,65150.0
2024-03-26 15:00:00,50.99,51.03,50.86,50.92,136633.0,49.6916,49.7306,49.5649,49.6234,136633.0
2024-03-26 15:30:00,50.92,50.95,50.76,50.87,355414.0,49.6234,49.6526,49.4675,49.5747,355414.0
2024-03-27 09:30:00,51.15,51.25,50.95,51.09,94908.0,49.8475,49.945,49.6526,49.7891,94908.0
2024-03-27 10:00:00,51.08,51.16,50.98,51.08,112435.0,49.7793,49.8573,49.6819,49.7793,112435.0
2024-03-27 10:30:00,51.09,51.19,50.93,51.06,116341.0,49.7891,49.8865,49.6331,49.7598,116341.0
2024-03-27 11:00:00,51.07,51.16,51.0,51.1,75584.0,49.7696,49.8573,49.7014,49.7988,75584.0
2024-03-27 11:30:00,51.1,51.22,51.07,51.08,74950.0,49.7988,49.9157,49.7696,49.7793,74950.0
2024-03-27 12:00:00,51.08,51.09,50.96,51.02,48099.0,49.7793,49.7891,49.6624,49.7208,48099.0
2024-03-27 12:30:00,51.01,51.13,50.99,51.11,72578.0,49.7111,49.828,49.6916,49.8085,72578.0
2024-03-27 13:00:00,51.12,51.17,51.09,51.14,44220.0,49.8183,49.867,49.7891,49.8378,44220.0
2024-03-27 13:30:00,51.15,51.28,51.14,51.28,67667.0,49.8475,49.9742,49.8378,49.9742,67667.0
2024-03-27 14:00:00,51.29,51.35,51.22,51.24,107118.0,49.984,50.0424,49.9157,49.9352,107118.0
2024-03-27 14:30:00,51.23,51.26,51.18,51.2,52575.0,49.9255,49.9547,49.8768,49.8963,52575.0
2024-03-27 15:00:00,51.21,51.32,51.19,51.3,75439.0,49.906,50.0132,49.8865,49.9937,75439.0
2024-03-27 15:30:00,51.31,51.5,51.28,51.49,484469.0,50.0035,50.1886,49.9742,50.1789,484469.0
2024-03-28 09:30:00,51.87,51.92,51.63,51.77,105574.0,50.5492,50.5979,50.3153,50.4517,105574.0
2024-03-28 10:00:00,51.76,52.16,51.76,51.89,215391.0,50.442,50.8318,50.442,50.5687,215391.0
2024-03-28 10:30:00,51.9,52.16,51.9,52.13,94835.0,50.5784,50.8318,50.5784,50.8026,94835.0
2024-03-28 11:00:00,52.12,52.2,52.0,52.0,154592.0,50.7928,50.8708,50.6759,50.6759,154592.0
2024-03-28 11:30:00,52.0,52.02,51.71,51.72,50377.0,50.6759,50.6954,50.3933,50.403,50377.0
2024-03-28 12:00:00,51.7,51.73,51.64,51.7,49377.0,50.3835,50.4128,50.3251,50.3835,49377.0
2024-03-28 12:30:00,51.68,51.69,51.54,51.59,33143.0,50.364,50.3738,50.2276,50.2763,33143.0
2024-03-28 13:00:00,51.58,51.67,51.56,51.66,95240.0,50.2666,50.3543,50.2471,50.3445,95240.0
2024-03-28 13:30:00,51.66,51.88,51.65,51.85,78274.0,50.3445,50.5589,50.3348,50.5297,78274.0
2024-03-28 14:00:00,51.85,51.89,51.79,51.84,68118.0,50.5297,50.5687,50.4712,50.52,68118.0
2024-03-28 14:30:00,51.84,51.86,51.74,51.81,66453.0,50.52,50.5395,50.4225,50.4907,66453.0
2024-03-28 15:00:00,51.8,51.85,51.73,51.77,95053.0,50.481,50.5297,50.4128,50.4517,95053.0
2024-03-28 15:30:00,51.76,51.78,51.58,51.69,459931.0,50.442,50.4615,50.2666,50.3738,459931.0
2024-04-01 09:30:00,52.35,53.32,52.2,52.88,528729.0,51.017,51.9623,50.8708,51.5335,528729.0
2024-04-01 10:00:00,52.88,53.24,52.77,52.79,248406.0,51.5335,51.8843,51.4263,51.4458,248406.0
2024-04-01 10:30:00,52.77,53.34,52.73,53.28,164773.0,51.4263,51.9818,51.3873,51.9233,164773.0
2024-04-01 11:00:00,53.29,53.3,53.01,53.07,151278.0,51.933,51.9428,51.6602,51.7186,151278.0
2024-04-01 11:30:00,53.08,53.29,53.08,53.29,127270.0,51.7284,51.933,51.7284,51.933,127270.0
2024-04-01 12:00:00,53.28,53.71,53.17,53.69,244447.0,51.9233,52.3423,51.8161,52.3229,244447.0
2024-04-01 12:30:00,53.7,54.1,53.68,53.92,252176.0,52.3326,52.7224,52.3131,52.547,252176.0
2024-04-01 13:00:00,53.92,53.99,53.73,53.74,119655.0,52.547,52.6152,52.3618,52.3716,119655.0
2024-04-01 13:30:00,53.75,53.81,53.47,53.51,244013.0,52.3813,52.4398,52.1085,52.1474,244013.0
2024-04-01 14:00:00,53.52,53.52,53.25,53.25,143507.0,52.1572,52.1572,51.8941,51.8941,143507.0
2024-04-01 14:30:00,53.24,53.59,53.24,53.51,237921.0,51.8843,52.2254,51.8843,52.1474,237921.0
2024-04-01 15:00:00,53.52,53.59,53.22,53.24,211828.0,52.1572,52.2254,51.8648,51.8843,211828.0
2024-04-01 15:30:00,53.23,53.33,53.09,53.18,618398.0,51.8746,51.972,51.7381,51.8258,618398.0
2024-04-02 09:30:00,52.96,53.0,52.22,52.59,161685.0,51.6114,51.6504,50.8903,51.2509,161685.0
2024-04-02 10:00:00,52.6,52.74,52.44,52.48,90735.0,51.2606,51.397,51.1047,51.1437,90735.0
2024-04-02 10:30:00,52.48,52.84,52.48,52.77,141764.0,51.1437,51.4945,51.1437,51.4263,141764.0
2024-04-02 11:00:00,52.78,52.85,52.6,52.76,58601.0,51.436,51.5042,51.2606,51.4165,58601.0
2024-04-02 11:30:00,52.76,52.96,52.58,52.94,68526.0,51.4165,51.6114,51.2411,51.592,68526.0
2024-04-02 12:00:00,52.94,52.96,52.68,52.76,63168.0,51.592,51.6114,51.3386,51.4165,63168.0
2024-04-02 12:30:00,52.76,52.95,52.73,52.94,79185.0,51.4165,51.6017,51.3873,51.592,79185.0
2024-04-02 13:00:00,52.94,52.98,52.77,52.88,71372.0,51.592,51.6309,51.4263,51.5335,71372.0
2024-04-02 13:30:00,52.86,52.91,52.82,52.86,50322.0,51.514,51.5627,51.475,51.514,50322.0
2024-04-02 14:00:00,52.86,52.86,52.67,52.7,91051.0,51.514,51.514,51.3288,51.3581,91051.0
2024-04-02 14:30:00,52.7,52.77,52.67,52.73,59724.0,51.3581,51.4263,51.3288,51.3873,59724.0
2024-04-02 15:00:00,52.74,52.84,52.7,52.84,70878.0,51.397,51.4945,51.3581,51.4945,70878.0
2024-04-02 15:30:00,52.84,52.92,52.76,52.91,304731.0,51.4945,51.5725,51.4165,51.5627,304731.0
2024-04-03 09:30:00,52.55,52.91,52.55,52.85,124441.0,51.2119,51.5627,51.2119,51.5042,124441.0
2024-04-03 10:00:00,52.86,53.27,52.85,53.16,132127.0,51.514,51.9135,51.5042,51.8063,132127.0
2024-04-03 10:30:00,53.17,53.53,53.17,53.48,157772.0,51.8161,52.1669,51.8161,52.1182,157772.0
2024-04-03 11:00:00,53.48,53.66,53.42,53.61,104682.0,52.1182,52.2936,52.0597,52.2449,104682.0
2024-04-03 11:30:00,53.62,53.81,53.62,53.69,128984.0,52.2546,52.4398,52.2546,52.3229,128984.0
2024-04-03 12:00:00,53.7,53.77,53.63,53.7,95590.0,52.3326,52.4008,52.2644,52.3326,95590.0
2024-04-03 12:30:00,53.7,54.05,53.68,54.04,332134.0,52.3326,52.6737,52.3131,52.6639,332134.0
2024-04-03 13:00:00,54.04,54.13,53.98,54.04,107215.0,52.6639,52.7516,52.6055,52.6639,107215.0
2024-04-03 13:30:00,54.04,54.04,53.78,53.82,153685.0,52.6639,52.6639,52.4106,52.4495,153685.0
2024-04-03 14:00:00,53.82,53.95,53.8,53.93,76942.0,52.4495,52.5762,52.4301,52.5567,76942.0
2024-04-03 14:30:00,53.92,53.99,53.88,53.91,88594.0,52.547,52.6152,52.508,52.5373,88594.0
2024-04-03 15:00:00,53.92,53.93,53.64,53.75,118184.0,52.547,52.5567,52.2741,52.3813,118184.0
2024-04-03 15:30:00,53.75,53.99,53.74,53.95,475017.0,52.3813,52.6152,52.3716,52.5762,475017.0
2024-04-04 09:30:00,54.29,54.54,53.47,53.6,192396.0,52.9076,53.1512,52.1085,52.2351,192396.0
2024-04-04 10:00:00,53.58,53.73,53.29,53.41,148698.0,52.2157,52.3618,51.933,52.05,148698.0
2024-04-04 10:30:00,53.41,53.61,53.31,53.55,126861.0,52.05,52.2449,51.9525,52.1864,126861.0
2024-04-04 11:00:00,53.55,53.56,53.36,53.47,350531.0,52.1864,52.1962,52.0013,52.1085,350531.0
2024-04-04 11:30:00,53.46,53.83,53.45,53.8,58249.0,52.0987,52.4593,52.089,52.4301,58249.0
2024-04-04 12:00:00,53.8,53.93,53.78,53.91,71902.0,52.4301,52.5567,52.4106,52.5373,71902.0
2024-04-04 12:30:00,53.89,53.91,53.8,53.87,70846.0,52.5178,52.5373,52.4301,52.4983,70846.0
2024-04-04 13:00:00,53.86,53.88,53.7,53.8,81560.0,52.4885,52.508,52.3326,52.4301,81560.0
2024-04-04 13:30:00,53.8,53.97,53.79,53.87,92537.0,52.4301,52.5957,52.4203,52.4983,92537.0
2024-04-04 14:00:00,53.87,53.87,53.22,53.22,123864.0,52.4983,52.4983,51.8648,51.8648,123864.0
2024-04-04 14:30:00,53.2,53.23,52.9,52.95,130232.0,51.8453,51.8746,51.553,51.6017,130232.0
2024-04-04 15:00:00,52.94,52.99,52.73,52.74,164173.0,51.592,51.6407,51.3873,51.397,164173.0
2024-04-04 15:30:00,52.74,52.8,52.48,52.59,462049.0,51.397,51.4555,51.1437,51.2509,462049.0
2024-04-05 09:30:00,52.7,52.92,52.4,52.84,150782.0,51.3581,51.5725,51.0657,51.4945,150782.0
2024-04-05 10:00:00,52.84,53.01,52.67,52.71,69207.0,51.4945,51.6602,51.3288,51.3678,69207.0
2024-04-05 10:30:00,52.7,52.76,52.58,52.61,91601.0,51.3581,51.4165,51.2411,51.2704,91601.0
2024-04-05 11:00:00,52.61,53.22,52.57,53.14,82853.0,51.2704,51.8648,51.2314,51.7869,82853.0
2024-04-05 11:30:00,53.14,53.28,53.0,53.12,106950.0,51.7869,51.9233,51.6504,51.7674,106950.0
2024-04-05 12:00:00,53.11,53.22,53.01,53.21,57824.0,51.7576,51.8648,51.6602,51.8551,57824.0
2024-04-05 12:30:00,53.21,53.37,53.21,53.37,89055.0,51.8551,52.011,51.8551,52.011,89055.0
2024-04-05 13:00:00,53.36,53.4,53.2,53.21,56997.0,52.0013,52.0402,51.8453,51.8551,56997.0
2024-04-05 13:30:00,53.22,53.25,53.07,53.16,69015.0,51.8648,51.8941,51.7186,51.8063,69015.0
2024-04-05 14:00:00,53.15,53.33,53.07,53.17,56585.0,51.7966,51.972,51.7186,51.8161,56585.0
2024-04-05 14:30:00,53.19,53.3,53.16,53.2,44784.0,51.8356,51.9428,51.8063,51.8453,44784.0
2024-04-05 15:00:00,53.21,53.29,53.2,53.27,69974.0,51.8551,51.933,51.8453,51.9135,69974.0
2024-04-05 15:30:00,53.27,53.35,53.16,53.17,320119.0,51.9135,51.9915,51.8063,51.8161,320119.0
2024-04-08 09:30:00,53.59,53.65,52.82,52.84,175732.0,52.2254,52.2839,51.475,51.4945,175732.0
2024-04-08 10:00:00,52.85,52.87,52.46,52.48,144745.0,51.5042,51.5237,51.1242,51.1437,144745.0
2024-04-08 10:30:00,52.48,52.71,52.38,52.55,209659.0,51.1437,51.3678,51.0462,51.2119,209659.0
2024-04-08 11:00:00,52.57,52.72,52.43,52.72,109367.0,51.2314,51.3776,51.0949,51.3776,109367.0
2024-04-08 11:30:00,52.71,52.72,52.53,52.6,102058.0,51.3678,51.3776,51.1924,51.2606,102058.0
2024-04-08 12:00:00,52.58,52.58,52.47,52.55,86102.0,51.2411,51.2411,51.1339,51.2119,86102.0
2024-04-08 12:30:00,52.56,52.66,52.53,52.55,126004.0,51.2216,51.3191,51.1924,51.2119,126004.0
2024-04-08 13:00:00,52.55,52.6,52.34,52.57,113553.0,51.2119,51.2606,51.0072,51.2314,113553.0
2024-04-08 13:30:00,52.58,52.59,52.43,52.48,68996.0,51.2411,51.2509,51.0949,51.1437,68996.0
2024-04-08 14:00:00,52.48,52.51,52.3,52.33,71430.0,51.1437,51.1729,50.9682,50.9975,71430.0
2024-04-08 14:30:00,52.34,52.37,52.3,52.37,76616.0,51.0072,51.0365,50.9682,51.0365,76616.0
2024-04-08 15:00:00,52.36,52.39,52.26,52.34,88507.0,51.0267,51.056,50.9293,51.0072,88507.0
2024-04-08 15:30:00,52.34,52.49,52.29,52.45,416647.0,51.0072,51.1534,50.9585,51.1144,416647.0
2024-04-09 09:30:00,52.17,52.49,51.84,51.88,179888.0,50.8416,51.1534,50.52,50.5589,179888.0
2024-04-09 10:00:00,51.89,52.31,51.76,52.11,119266.0,50.5687,50.978,50.442,50.7831,119266.0
2024-04-09 10:30:00,52.1,52.1,51.86,51.95,64644.0,50.7733,50.7733,50.5395,50.6272,64644.0
2024-04-09 11:00:00,51.93,51.99,51.92,51.97,67377.0,50.6077,50.6661,50.5979,50.6467,67377.0
2024-04-09 11:30:00,51.98,52.18,51.94,52.16,56936.0,50.6564,50.8513,50.6174,50.8318,56936.0
2024-04-09 12:00:00,52.15,52.27,52.13,52.22,48898.0,50.8221,50.939,50.8026,50.8903,48898.0
2024-04-09 12:30:00,52.21,52.23,52.1,52.13,59713.0,50.8805,50.9,50.7733,50.8026,59713.0
2024-04-09 13:00:00,52.13,52.21,52.1,52.2,55572.0,50.8026,50.8805,50.7733,50.8708,55572.0
2024-04-09 13:30:00,52.21,52.26,52.15,52.18,67788.0,50.8805,50.9293,50.8221,50.8513,67788.0
2024-04-09 14:00:00,52.17,52.26,52.09,52.23,76520.0,50.8416,50.9293,50.7636,50.9,76520.0
2024-04-09 14:30:00,52.22,52.26,52.17,52.21,73085.0,50.8903,50.9293,50.8416,50.8805,73085.0
2024-04-09 15:00:00,52.2,52.46,52.15,52.45,145910.0,50.8708,51.1242,50.8221,51.1144,145910.0
2024-04-09 15:30:00,52.46,52.46,52.27,52.45,330166.0,51.1242,51.1242,50.939,51.1144,330166.0
2024-04-10 09:30:00,51.93,52.0,51.6,51.87,111925.0,50.6077,50.6759,50.2861,50.5492,111925.0
2024-04-10 10:00:00,51.87,52.18,51.8,52.11,79154.0,50.5492,50.8513,50.481,50.7831,79154.0
2024-04-10 10:30:00,52.09,52.23,52.04,52.13,70962.0,50.7636,50.9,50.7149,50.8026,70962.0
2024-04-10 11:00:00,52.13,52.19,51.98,52.01,66546.0,50.8026,50.861,50.6564,50.6856,66546.0
2024-04-10 11:30:00,52.02,52.05,51.94,52.0,51053.0,50.6954,50.7246,50.6174,50.6759,51053.0
2024-04-10 12:00:00,52.0,52.03,51.82,51.83,63790.0,50.6759,50.7051,50.5005,50.5102,63790.0
2024-04-10 12:30:00,51.83,51.99,51.81,51.86,90754.0,50.5102,50.6661,50.4907,50.5395,90754.0
2024-04-10 13:00:00,51.86,52.04,51.64,51.99,92586.0,50.5395,50.7149,50.3251,50.6661,92586.0
2024-04-10 13:30:00,52.0,52.01,51.68,51.85,64783.0,50.6759,50.6856,50.364,50.5297,64783.0
2024-04-10 14:00:00,51.87,51.97,51.8,51.8,124645.0,50.5492,50.6467,50.481,50.481,124645.0
2024-04-10 14:30:00,51.8,51.81,51.56,51.59,50677.0,50.481,50.4907,50.2471,50.2763,50677.0
2024-04-10 15:00:00,51.59,51.88,51.58,51.82,135438.0,50.2763,50.5589,50.2666,50.5005,135438.0
2024-04-10 15:30:00,51.82,51.9,51.65,51.84,413831.0,50.5005,50.5784,50.3348,50.52,413831.0
2024-04-11 09:30:00,51.62,51.71,51.3,51.61,193656.0,50.3056,50.3933,49.9937,50.2958,193656.0
2024-04-11 10:00:00,51.6,51.6,51.05,51.08,125373.0,50.2861,50.2861,49.7501,49.7793,125373.0
2024-04-11 10:30:00,51.07,51.32,51.04,51.17,121126.0,49.7696,50.0132,49.7403,49.867,121126.0
2024-04-11 11:00:00,51.15,51.44,51.1,51.35,121209.0,49.8475,50.1301,49.7988,50.0424,121209.0
2024-04-11 11:30:00,51.34,51.53,51.33,51.52,62602.0,50.0327,50.2179,50.0229,50.2081,62602.0
2024-04-11 12:00:00,51.53,51.54,51.42,51.45,48172.0,50.2179,50.2276,50.1107,50.1399,48172.0
2024-04-11 12:30:00,51.44,51.58,51.44,51.56,46320.0,50.1301,50.2666,50.1301,50.2471,46320.0
2024-04-11 13:00:00,51.54,51.85,51.48,51.79,86950.0,50.2276,50.5297,50.1691,50.4712,86950.0
2024-04-11 13:30:00,51.79,51.85,51.78,51.82,84122.0,50.4712,50.5297,50.4615,50.5005,84122.0
2024-04-11 14:00:00,51.82,51.93,51.81,51.82,84167.0,50.5005,50.6077,50.4907,50.5005,84167.0
2024-04-11 14:30:00,51.82,51.89,51.76,51.78,73463.0,50.5005,50.5687,50.442,50.4615,73463.0
2024-04-11 15:00:00,51.78,51.81,51.7,51.75,73228.0,50.4615,50.4907,50.3835,50.4323,73228.0
2024-04-11 15:30:00,51.76,51.84,51.55,51.63,556856.0,50.442,50.52,50.2373,50.3153,556856.0
2024-04-12 09:30:00,51.09,51.15,50.67,51.12,144211.0,49.7891,49.8475,49.3798,49.8183,144211.0
2024-04-12 10:00:00,51.1,51.23,50.85,51.13,102794.0,49.7988,49.9255,49.5552,49.828,102794.0
2024-04-12 10:30:00,51.12,51.17,50.87,50.96,115859.0,49.8183,49.867,49.5747,49.6624,115859.0
2024-04-12 11:00:00,50.95,51.18,50.93,51.18,110815.0,49.6526,49.8768,49.6331,49.8768,110815.0
2024-04-12 11:30:00,51.17,51.24,50.94,50.95,119482.0,49.867,49.9352,49.6429,49.6526,119482.0
2024-04-12 12:00:00,50.95,50.98,50.78,50.82,62854.0,49.6526,49.6819,49.487,49.5259,62854.0
2024-04-12 12:30:00,50.82,50.86,50.76,50.79,85994.0,49.5259,49.5649,49.4675,49.4967,85994.0
2024-04-12 13:00:00,50.78,50.78,50.5,50.56,97418.0,49.487,49.487,49.2141,49.2726,97418.0
2024-04-12 13:30:00,50.55,50.57,50.39,50.42,137705.0,49.2628,49.2823,49.1069,49.1361,137705.0
2024-04-12 14:00:00,50.42,50.49,50.3,50.34,99935.0,49.1361,49.2043,49.0192,49.0582,99935.0
2024-04-12 14:30:00,50.33,50.35,50.23,50.34,87695.0,49.0484,49.0679,48.951,49.0582,87695.0
2024-04-12 15:00:00,50.33,50.37,50.22,50.3,112303.0,49.0484,49.0874,48.9412,49.0192,112303.0
2024-04-12 15:30:00,50.29,50.45,50.15,50.44,535744.0,49.0094,49.1654,48.873,49.1556,535744.0
2024-04-15 09:30:00,50.8,51.35,50.8,51.08,338048.0,49.5064,50.0424,49.5064,49.7793,338048.0
2024-04-15 10:00:00,51.08,51.27,50.97,50.98,210822.0,49.7793,49.9645,49.6721,49.6819,210822.0
2024-04-15 10:30:00,50.98,51.1,50.79,50.88,293929.0,49.6819,49.7988,49.4967,49.5844,293929.0
2024-04-15 11:00:00,50.9,50.99,50.87,50.98,183426.0,49.6039,49.6916,49.5747,49.6819,183426.0
2024-04-15 11:30:00,50.98,51.29,50.95,51.29,120448.0,49.6819,49.984,49.6526,49.984,120448.0
2024-04-15 12:00:00,51.29,51.3,50.96,51.0,279447.0,49.984,49.9937,49.6624,49.7014,279447.0
2024-04-15 12:30:00,50.99,51.0,50.77,50.83,185470.0,49.6916,49.7014,49.4772,49.5357,185470.0
2024-04-15 13:00:00,50.82,50.99,50.59,50.6,132009.0,49.5259,49.6916,49.3018,49.3115,132009.0
2024-04-15 13:30:00,50.58,50.63,50.46,50.59,167465.0,49.292,49.3408,49.1751,49.3018,167465.0
2024-04-15 14:00:00,50.58,50.63,50.43,50.45,145479.0,49.292,49.3408,49.1459,49.1654,145479.0
2024-04-15 14:30:00,50.43,50.53,50.27,50.4,285633.0,49.1459,49.2433,48.9899,49.1166,285633.0
2024-04-15 15:00:00,50.39,50.41,50.14,50.16,308144.0,49.1069,49.1264,48.8632,48.8827,308144.0
2024-04-15 15:30:00,50.16,50.31,50.09,50.24,713753.0,48.8827,49.0289,48.8145,48.9607,713753.0
2024-04-16 09:30:00,49.77,50.37,49.68,49.88,366195.0,48.5027,49.0874,48.415,48.6099,366195.0
2024-04-16 10:00:00,49.81,49.96,49.67,49.75,272577.0,48.5417,48.6878,48.4052,48.4832,272577.0
2024-04-16 10:30:00,49.75,49.86,49.51,49.86,174000.0,48.4832,48.5904,48.2493,48.5904,174000.0
2024-04-16 11:00:00,49.88,50.09,49.83,50.02,235737.0,48.6099,48.8145,48.5611,48.7463,235737.0
2024-04-16 11:30:00,50.0,50.32,49.93,50.25,163500.0,48.7268,49.0387,48.6586,48.9704,163500.0
2024-04-16 12:00:00,50.24,50.37,50.13,50.25,114351.0,48.9607,49.0874,48.8535,48.9704,114351.0
2024-04-16 12:30:00,50.25,50.46,50.24,50.43,150064.0,48.9704,49.1751,48.9607,49.1459,150064.0
2024-04-16 13:00:00,50.42,50.61,50.41,50.54,322416.0,49.1361,49.3213,49.1264,49.2531,322416.0
2024-04-16 13:30:00,50.54,50.55,50.18,50.35,117056.0,49.2531,49.2628,48.9022,49.0679,117056.0
2024-04-16 14:00:00,50.34,50.59,50.1,50.28,146970.0,49.0582,49.3018,48.8243,48.9997,146970.0
2024-04-16 14:30:00,50.27,50.49,50.23,50.48,154179.0,48.9899,49.2043,48.951,49.1946,154179.0
2024-04-16 15:00:00,50.49,50.66,50.39,50.65,222076.0,49.2043,49.37,49.1069,49.3603,222076.0
2024-04-16 15:30:00,50.64,50.77,50.43,50.52,683689.0,49.3505,49.4772,49.1459,49.2336,683689.0
2024-04-17 09:30:00,50.56,50.8,50.17,50.42,344786.0,49.2726,49.5064,48.8925,49.1361,344786.0
2024-04-17 10:00:00,50.42,50.49,50.28,50.39,251423.0,49.1361,49.2043,48.9997,49.1069,251423.0
2024-04-17 10:30:00,50.39,50.47,50.12,50.16,364983.0,49.1069,49.1848,48.8438,48.8827,364983.0
2024-04-17 11:00:00,50.16,50.27,50.0,50.0,347208.0,48.8827,48.9899,48.7268,48.7268,347208.0
2024-04-17 11:30:00,50.0,50.07,49.85,50.01,342542.0,48.7268,48.795,48.5806,48.7366,342542.0
2024-04-17 12:00:00,50.01,50.2,49.86,50.16,192572.0,48.7366,48.9217,48.5904,48.8827,192572.0
2024-04-17 12:30:00,50.16,50.24,50.06,50.19,629276.0,48.8827,48.9607,48.7853,48.912,629276.0
2024-04-17 13:00:00,50.19,50.59,50.15,50.55,644157.0,48.912,49.3018,48.873,49.2628,644157.0
2024-04-17 13:30:00,50.55,50.58,50.1,50.28,449191.0,49.2628,49.292,48.8243,48.9997,449191.0
2024-04-17 14:00:00,50.28,50.32,50.14,50.25,342095.0,48.9997,49.0387,48.8632,48.9704,342095.0
2024-04-17 14:30:00,50.24,50.59,50.24,50.26,270459.0,48.9607,49.3018,48.9607,48.9802,270459.0
2024-04-17 15:00:00,50.26,50.34,50.1,50.23,276221.0,48.9802,49.0582,48.8243,48.951,276221.0
2024-04-17 15:30:00,50.24,50.3,50.06,50.23,1170005.0,48.9607,49.0192,48.7853,48.951,1170005.0
2024-04-18 09:30:00,48.09,48.22,46.04,46.27,3403655.0,46.8654,46.9921,44.8677,45.0918,3403655.0
2024-04-18 10:00:00,46.32,46.61,45.44,45.98,2959272.0,45.1405,45.4231,44.2829,44.8092,2959272.0
2024-04-18 10:30:00,45.98,47.03,45.93,46.82,1614272.0,44.8092,45.8324,44.7605,45.6278,1614272.0
2024-04-18 11:00:00,46.81,47.07,46.5,46.86,996550.0,45.618,45.8714,45.3159,45.6668,996550.0
2024-04-18 11:30:00,46.87,46.97,46.52,46.56,692097.0,45.6765,45.774,45.3354,45.3744,692097.0
2024-04-18 12:00:00,46.58,46.64,46.01,46.18,898294.0,45.3939,45.4524,44.8384,45.0041,898294.0
2024-04-18 12:30:00,46.19,46.2,45.77,45.78,1217745.0,45.0138,45.0236,44.6045,44.6143,1217745.0
2024-04-18 13:00:00,45.79,45.85,45.54,45.62,722072.0,44.624,44.6825,44.3804,44.4583,722072.0
2024-04-18 13:30:00,45.62,45.68,45.48,45.56,737226.0,44.4583,44.5168,44.3219,44.3999,737226.0
2024-04-18 14:00:00,45.55,45.94,45.49,45.68,722870.0,44.3901,44.7702,44.3317,44.5168,722870.0
2024-04-18 14:30:00,45.68,45.93,45.64,45.72,594534.0,44.5168,44.7605,44.4778,44.5558,594534.0
2024-04-18 15:00:00,45.73,45.86,45.61,45.65,539589.0,44.5655,44.6922,44.4486,44.4876,539589.0
2024-04-18 15:30:00,45.65,46.03,45.58,45.89,2204083.0,44.4876,44.8579,44.4194,44.7215,2204083.0
2024-04-19 09:30:00,46.3,46.85,46.24,46.53,1001176.0,45.121,45.657,45.0626,45.3452,1001176.0
2024-04-19 10:00:00,46.53,46.65,46.09,46.19,561257.0,45.3452,45.4621,44.9164,45.0138,561257.0
2024-04-19 10:30:00,46.18,46.36,46.06,46.07,286298.0,45.0041,45.1795,44.8871,44.8969,286298.0
2024-04-19 11:00:00,46.07,46.34,45.98,46.28,241270.0,44.8969,45.16,44.8092,45.1015,241270.0
2024-04-19 11:30:00,46.27,46.39,46.14,46.18,306337.0,45.0918,45.2087,44.9651,45.0041,306337.0
2024-04-19 12:00:00,46.18,46.2,45.86,45.88,189227.0,45.0041,45.0236,44.6922,44.7117,189227.0
2024-04-19 12:30:00,45.88,46.07,45.69,45.84,388627.0,44.7117,44.8969,44.5266,44.6727,388627.0
2024-04-19 13:00:00,45.84,45.98,45.8,45.82,211913.0,44.6727,44.8092,44.6338,44.6533,211913.0
2024-04-19 13:30:00,45.83,46.01,45.76,45.84,329406.0,44.663,44.8384,44.5948,44.6727,329406.0
2024-04-19 14:00:00,45.84,45.85,45.66,45.66,167615.0,44.6727,44.6825,44.4973,44.4973,167615.0
2024-04-19 14:30:00,45.66,45.77,45.5,45.58,353025.0,44.4973,44.6045,44.3414,44.4194,353025.0
2024-04-19 15:00:00,45.57,45.63,45.49,45.59,313754.0,44.4096,44.4681,44.3317,44.4291,313754.0
2024-04-19 15:30:00,45.58,45.69,45.4,45.46,1311840.0,44.4194,44.5266,44.2439,44.3024,1311840.0
2024-04-22 09:30:00,45.98,47.06,45.98,46.95,799524.0,44.8092,45.8617,44.8092,45.7545,799524.0
2024-04-22 10:00:00,46.96,47.32,46.94,46.96,577119.0,45.7642,46.1151,45.7447,45.7642,577119.0
2024-04-22 10:30:00,46.96,47.0,46.75,46.82,381265.0,45.7642,45.8032,45.5596,45.6278,381265.0
2024-04-22 11:00:00,46.81,46.89,46.54,46.65,494718.0,45.618,45.696,45.3549,45.4621,494718.0
2024-04-22 11:30:00,46.66,46.71,46.41,46.44,527205.0,45.4719,45.5206,45.2282,45.2575,527205.0
2024-04-22 12:00:00,46.44,46.68,46.43,46.62,303259.0,45.2575,45.4914,45.2477,45.4329,303259.0
2024-04-22 12:30:00,46.61,46.87,46.54,46.83,206445.0,45.4231,45.6765,45.3549,45.6375,206445.0
2024-04-22 13:00:00,46.84,46.95,46.78,46.94,221078.0,45.6473,45.7545,45.5888,45.7447,221078.0
2024-04-22 13:30:00,46.95,47.11,46.86,46.97,270250.0,45.7545,45.9104,45.6668,45.774,270250.0
2024-04-22 14:00:00,46.98,47.06,46.97,47.01,261437.0,45.7837,45.8617,45.774,45.813,261437.0
2024-04-22 14:30:00,47.01,47.02,46.79,46.87,418304.0,45.813,45.8227,45.5986,45.6765,418304.0
2024-04-22 15:00:00,46.86,46.92,46.64,46.72,404583.0,45.6668,45.7252,45.4524,45.5303,404583.0
2024-04-22 15:30:00,46.71,46.79,46.51,46.57,929384.0,45.5206,45.5986,45.3257,45.3842,929384.0
2024-04-23 09:30:00,46.92,47.09,46.45,46.55,550628.0,45.7252,45.8909,45.2672,45.3647,550628.0
2024-04-23 10:00:00,46.57,46.75,46.42,46.46,455190.0,45.3842,45.5596,45.238,45.277,455190.0
2024-04-23 10:30:00,46.45,46.6,46.35,46.48,369756.0,45.2672,45.4134,45.1698,45.2964,369756.0
2024-04-23 11:00:00,46.49,46.5,46.21,46.33,304285.0,45.3062,45.3159,45.0333,45.1503,304285.0
2024-04-23 11:30:00,46.34,46.51,46.22,46.5,219917.0,45.16,45.3257,45.0431,45.3159,219917.0
2024-04-23 12:00:00,46.5,46.6,46.44,46.53,243773.0,45.3159,45.4134,45.2575,45.3452,243773.0
2024-04-23 12:30:00,46.54,46.54,46.36,46.42,169713.0,45.3549,45.3549,45.1795,45.238,169713.0
2024-04-23 13:00:00,46.4,46.49,46.26,46.26,307714.0,45.2185,45.3062,45.082,45.082,307714.0
2024-04-23 13:30:00,46.26,46.28,46.18,46.21,372934.0,45.082,45.1015,45.0041,45.0333,372934.0
2024-04-23 14:00:00,46.22,46.29,46.1,46.15,344982.0,45.0431,45.1113,44.9261,44.9748,344982.0
2024-04-23 14:30:00,46.15,46.29,46.1,46.17,415376.0,44.9748,45.1113,44.9261,44.9943,415376.0
2024-04-23 15:00:00,46.17,46.25,46.13,46.17,362773.0,44.9943,45.0723,44.9554,44.9943,362773.0
2024-04-23 15:30:00,46.16,46.25,45.98,46.02,1514489.0,44.9846,45.0723,44.8092,44.8482,1514489.0
2024-04-24 09:30:00,46.0,46.16,45.68,45.82,631846.0,44.8287,44.9846,44.5168,44.6533,631846.0
2024-04-24 10:00:00,45.84,45.85,45.51,45.62,510227.0,44.6727,44.6825,44.3511,44.4583,510227.0
2024-04-24 10:30:00,45.62,45.76,45.48,45.54,359880.0,44.4583,44.5948,44.3219,44.3804,359880.0
2024-04-24 11:00:00,45.54,45.54,45.27,45.44,601886.0,44.3804,44.3804,44.1173,44.2829,601886.0
2024-04-24 11:30:00,45.44,45.48,45.1,45.2,390682.0,44.2829,44.3219,43.9516,44.049,390682.0
2024-04-24 12:00:00,45.19,45.34,45.15,45.29,408912.0,44.0393,44.1855,44.0003,44.1367,408912.0
2024-04-24 12:30:00,45.28,45.28,45.05,45.21,457405.0,44.127,44.127,43.9029,44.0588,457405.0
2024-04-24 13:00:00,45.22,45.4,45.17,45.37,330572.0,44.0685,44.2439,44.0198,44.2147,330572.0
2024-04-24 13:30:00,45.37,45.5,45.35,45.46,298271.0,44.2147,44.3414,44.1952,44.3024,298271.0
2024-04-24 14:00:00,45.46,45.47,45.31,45.37,230532.0,44.3024,44.3122,44.1562,44.2147,230532.0
2024-04-24 14:30:00,45.38,45.46,45.27,45.45,294136.0,44.2245,44.3024,44.1173,44.2927,294136.0
2024-04-24 15:00:00,45.46,45.67,45.41,45.59,434936.0,44.3024,44.5071,44.2537,44.4291,434936.0
2024-04-24 15:30:00,45.59,45.88,45.57,45.84,868804.0,44.4291,44.7117,44.4096,44.6727,868804.0
2024-04-25 09:30:00,45.5,46.13,45.5,46.05,383459.0,44.3414,44.9554,44.3414,44.8774,383459.0
2024-04-25 10:00:00,46.03,46.21,45.98,46.18,228103.0,44.8579,45.0333,44.8092,45.0041,228103.0
2024-04-25 10:30:00,46.18,46.19,45.78,45.83,239307.0,45.0041,45.0138,44.6143,44.663,239307.0
2024-04-25 11:00:00,45.83,46.04,45.8,45.91,225569.0,44.663,44.8677,44.6338,44.741,225569.0
2024-04-25 11:30:00,45.9,45.91,45.8,45.9,135290.0,44.7312,44.741,44.6338,44.7312,135290.0
2024-04-25 12:00:00,45.89,46.02,45.81,46.02,223067.0,44.7215,44.8482,44.6435,44.8482,223067.0
2024-04-25 12:30:00,46.02,46.02,45.75,45.81,302610.0,44.8482,44.8482,44.585,44.6435,302610.0
2024-04-25 13:00:00,45.8,45.85,45.73,45.8,229827.0,44.6338,44.6825,44.5655,44.6338,229827.0
2024-04-25 13:30:00,45.8,45.89,45.77,45.84,225452.0,44.6338,44.7215,44.6045,44.6727,225452.0
2024-04-25 14:00:00,45.84,45.84,45.57,45.57,210499.0,44.6727,44.6727,44.4096,44.4096,210499.0
2024-04-25 14:30:00,45.57,45.77,45.57,45.77,268037.0,44.4096,44.6045,44.4096,44.6045,268037.0
2024-04-25 15:00:00,45.77,45.84,45.68,45.72,338362.0,44.6045,44.6727,44.5168,44.5558,338362.0
2024-04-25 15:30:00,45.71,45.73,45.48,45.56,823374.0,44.5461,44.5655,44.3219,44.3999,823374.0
2024-04-26 09:30:00,45.44,45.83,45.1,45.78,468411.0,44.2829,44.663,43.9516,44.6143,468411.0
2024-04-26 10:00:00,45.8,46.0,45.59,45.59,254662.0,44.6338,44.8287,44.4291,44.4291,254662.0
2024-04-26 10:30:00,45.59,45.71,45.51,45.61,190399.0,44.4291,44.5461,44.3511,44.4486,190399.0
2024-04-26 11:00:00,45.62,45.64,45.48,45.52,177624.0,44.4583,44.4778,44.3219,44.3609,177624.0
2024-04-26 11:30:00,45.52,45.58,45.44,45.53,211185.0,44.3609,44.4194,44.2829,44.3706,211185.0
2024-04-26 12:00:00,45.53,45.64,45.48,45.5,230101.0,44.3706,44.4778,44.3219,44.3414,230101.0
2024-04-26 12:30:00,45.5,45.56,45.39,45.55,174560.0,44.3414,44.3999,44.2342,44.3901,174560.0
2024-04-26 13:00:00,45.55,45.6,45.48,45.51,172838.0,44.3901,44.4389,44.3219,44.3511,172838.0
2024-04-26 13:30:00,45.5,45.58,45.42,45.51,245633.0,44.3414,44.4194,44.2634,44.3511,245633.0
2024-04-26 14:00:00,45.5,45.51,45.36,45.46,186013.0,44.3414,44.3511,44.205,44.3024,186013.0
2024-04-26 14:30:00,45.46,45.54,45.44,45.52,187959.0,44.3024,44.3804,44.2829,44.3609,187959.0
2024-04-26 15:00:00,45.51,45.54,45.43,45.53,241095.0,44.3511,44.3804,44.2732,44.3706,241095.0
2024-04-26 15:30:00,45.53,45.56,45.42,45.42,761886.0,44.3706,44.3999,44.2634,44.2634,761886.0
2024-04-29 09:30:00,46.04,46.35,45.95,46.12,442127.0,44.8677,45.1698,44.7799,44.9456,442127.0
2024-04-29 10:00:00,46.12,46.32,46.11,46.27,250286.0,44.9456,45.1405,44.9359,45.0918,250286.0
2024-04-29 10:30:00,46.27,46.29,45.99,46.04,203540.0,45.0918,45.1113,44.8189,44.8677,203540.0
2024-04-29 11:00:00,46.03,46.1,45.83,45.86,199511.0,44.8579,44.9261,44.663,44.6922,199511.0
2024-04-29 11:30:00,45.85,45.94,45.81,45.89,133952.0,44.6825,44.7702,44.6435,44.7215,133952.0
2024-04-29 12:00:00,45.89,45.98,45.86,45.96,149883.0,44.7215,44.8092,44.6922,44.7897,149883.0
2024-04-29 12:30:00,45.96,46.06,45.8,45.8,163414.0,44.7897,44.8871,44.6338,44.6338,163414.0
2024-04-29 13:00:00,45.8,45.89,45.71,45.87,153053.0,44.6338,44.7215,44.5461,44.702,153053.0
2024-04-29 13:30:00,45.87,45.93,45.79,45.8,172176.0,44.702,44.7605,44.624,44.6338,172176.0
2024-04-29 14:00:00,45.8,45.8,45.67,45.69,169940.0,44.6338,44.6338,44.5071,44.5266,169940.0
2024-04-29 14:30:00,45.68,45.78,45.61,45.78,162727.0,44.5168,44.6143,44.4486,44.6143,162727.0
2024-04-29 15:00:00,45.77,45.77,45.54,45.71,252383.0,44.6045,44.6045,44.3804,44.5461,252383.0
2024-04-29 15:30:00,45.71,45.78,45.53,45.78,713082.0,44.5461,44.6143,44.3706,44.6143,713082.0
2024-04-30 09:30:00,45.26,45.52,45.05,45.09,348632.0,44.1075,44.3609,43.9029,43.9418,348632.0
2024-04-30 10:00:00,45.08,45.17,45.01,45.11,304994.0,43.9321,44.0198,43.8639,43.9613,304994.0
2024-04-30 10:30:00,45.11,45.12,45.0,45.07,313325.0,43.9613,43.9711,43.8541,43.9224,313325.0
2024-04-30 11:00:00,45.06,45.22,44.94,45.18,732470.0,43.9126,44.0685,43.7957,44.0295,732470.0
2024-04-30 11:30:00,45.19,45.2,44.99,45.07,154993.0,44.0393,44.049,43.8444,43.9224,154993.0
2024-04-30 12:00:00,45.06,45.19,44.98,45.16,368415.0,43.9126,44.0393,43.8346,44.0101,368415.0
2024-04-30 12:30:00,45.16,45.17,44.96,44.96,185898.0,44.0101,44.0198,43.8152,43.8152,185898.0
2024-04-30 13:00:00,44.96,45.01,44.78,44.79,201416.0,43.8152,43.8639,43.6397,43.6495,201416.0
2024-04-30 13:30:00,44.79,44.87,44.72,44.79,263358.0,43.6495,43.7274,43.5813,43.6495,263358.0
2024-04-30 14:00:00,44.78,44.81,44.59,44.69,290477.0,43.6397,43.669,43.4546,43.552,290477.0
2024-04-30 14:30:00,44.69,44.73,44.6,44.73,269529.0,43.552,43.591,43.4643,43.591,269529.0
2024-04-30 15:00:00,44.72,44.83,44.6,44.61,281115.0,43.5813,43.6885,43.4643,43.4741,281115.0
2024-04-30 15:30:00,44.61,44.66,44.33,44.37,825930.0,43.4741,43.5228,43.2012,43.2402,825930.0
2024-05-01 09:30:00,44.16,45.19,44.0,45.06,528601.0,43.0355,44.0393,42.8796,43.9126,528601.0
2024-05-01 10:00:00,45.07,45.21,45.0,45.18,242376.0,43.9224,44.0588,43.8541,44.0295,242376.0
2024-05-01 10:30:00,45.18,45.2,44.88,44.93,279247.0,44.0295,44.049,43.7372,43.7859,279247.0
2024-05-01 11:00:00,44.93,45.06,44.93,45.05,188225.0,43.7859,43.9126,43.7859,43.9029,188225.0
2024-05-01 11:30:00,45.06,45.08,44.9,44.91,123914.0,43.9126,43.9321,43.7567,43.7664,123914.0
2024-05-01 12:00:00,44.9,44.93,44.74,44.84,164475.0,43.7567,43.7859,43.6008,43.6982,164475.0
2024-05-01 12:30:00,44.83,44.86,44.72,44.72,148587.0,43.6885,43.7177,43.5813,43.5813,148587.0
2024-05-01 13:00:00,44.73,44.77,44.63,44.67,173146.0,43.591,43.63,43.4936,43.5325,173146.0
2024-05-01 13:30:00,44.67,44.79,44.66,44.7,191263.0,43.5325,43.6495,43.5228,43.5618,191263.0
2024-05-01 14:00:00,44.7,44.88,44.66,44.86,240757.0,43.5618,43.7372,43.5228,43.7177,240757.0
2024-05-01 14:30:00,44.86,45.17,44.67,45.03,532260.0,43.7177,44.0198,43.5325,43.8834,532260.0
2024-05-01 15:00:00,45.03,45.13,44.88,44.91,284649.0,43.8834,43.9808,43.7372,43.7664,284649.0
2024-05-01 15:30:00,44.9,44.91,44.5,44.55,827225.0,43.7567,43.7664,43.3669,43.4156,827225.0
2024-05-02 09:30:00,45.33,45.7,45.04,45.26,457104.0,44.1757,44.5363,43.8931,44.1075,457104.0
2024-05-02 10:00:00,45.24,45.54,45.07,45.48,458632.0,44.088,44.3804,43.9224,44.3219,458632.0
2024-05-02 10:30:00,45.47,45.69,45.28,45.69,357808.0,44.3122,44.5266,44.127,44.5266,357808.0
2024-05-02 11:00:00,45.68,46.01,45.66,45.95,592300.0,44.5168,44.8384,44.4973,44.7799,592300.0
2024-05-02 11:30:00,45.94,46.11,45.89,46.03,441578.0,44.7702,44.9359,44.7215,44.8579,441578.0
2024-05-02 12:00:00,46.03,46.32,46.0,46.16,462225.0,44.8579,45.1405,44.8287,44.9846,462225.0
2024-05-02 12:30:00,46.16,46.35,46.14,46.29,207958.0,44.9846,45.1698,44.9651,45.1113,207958.0
2024-05-02 13:00:00,46.29,46.41,46.2,46.4,260331.0,45.1113,45.2282,45.0236,45.2185,260331.0
2024-05-02 13:30:00,46.41,46.48,46.38,46.45,214552.0,45.2282,45.2964,45.199,45.2672,214552.0
2024-05-02 14:00:00,46.46,46.65,46.44,46.61,346058.0,45.277,45.4621,45.2575,45.4231,346058.0
2024-05-02 14:30:00,46.62,46.93,46.59,46.91,457246.0,45.4329,45.735,45.4036,45.7155,457246.0
2024-05-02 15:00:00,46.91,46.92,46.61,46.63,458625.0,45.7155,45.7252,45.4231,45.4426,458625.0
2024-05-02 15:30:00,46.63,46.75,46.52,46.66,1078225.0,45.4426,45.5596,45.3354,45.4719,1078225.0
2024-05-03 09:30:00,47.14,47.22,46.84,47.02,326218.0,45.9396,46.0176,45.6473,45.8227,326218.0
2024-05-03 10:00:00,47.03,47.1,46.56,46.83,286830.0,45.8324,45.9007,45.3744,45.6375,286830.0
2024-05-03 10:30:00,46.84,46.87,46.6,46.75,213350.0,45.6473,45.6765,45.4134,45.5596,213350.0
2024-05-03 11:00:00,46.75,46.92,46.6,46.67,201171.0,45.5596,45.7252,45.4134,45.4816,201171.0
2024-05-03 11:30:00,46.66,46.84,46.61,46.83,170316.0,45.4719,45.6473,45.4231,45.6375,170316.0
2024-05-03 12:00:00,46.84,46.89,46.66,46.84,250395.0,45.6473,45.696,45.4719,45.6473,250395.0
2024-05-03 12:30:00,46.85,46.87,46.69,46.77,179956.0,45.657,45.6765,45.5011,45.5791,179956.0
2024-05-03 13:00:00,46.77,46.99,46.74,46.95,308261.0,45.5791,45.7935,45.5498,45.7545,308261.0
2024-05-03 13:30:00,46.94,46.99,46.9,46.98,149847.0,45.7447,45.7935,45.7058,45.7837,149847.0
2024-05-03 14:00:00,46.97,46.98,46.84,46.88,131688.0,45.774,45.7837,45.6473,45.6863,131688.0
2024-05-03 14:30:00,46.88,46.9,46.78,46.79,136178.0,45.6863,45.7058,45.5888,45.5986,136178.0
2024-05-03 15:00:00,46.79,46.84,46.71,46.82,199526.0,45.5986,45.6473,45.5206,45.6278,199526.0
2024-05-03 15:30:00,46.83,46.96,46.75,46.88,673001.0,45.6375,45.7642,45.5596,45.6863,673001.0
2024-05-06 09:30:00,47.2,47.55,46.96,47.04,399218.0,46.1938,46.5363,45.9589,46.0372,399218.0
2024-05-06 10:00:00,47.03,47.03,46.79,46.89,207894.0,46.0274,46.0274,45.7925,45.8904,207894.0
2024-05-06 10:30:00,46.88,47.14,46.86,47.11,186001.0,45.8806,46.135,45.861,46.1057,186001.0
2024-05-06 11:00:00,47.1,47.25,47.05,47.25,237141.0,46.0959,46.2427,46.047,46.2427,237141.0
2024-05-06 11:30:00,47.25,47.48,47.2,47.3,239979.0,46.2427,46.4678,46.1938,46.2916,239979.0
2024-05-06 12:00:00,47.3,47.42,47.29,47.37,159825.0,46.2916,46.4091,46.2818,46.3601,159825.0
2024-05-06 12:30:00,47.37,47.47,47.29,47.34,159362.0,46.3601,46.458,46.2818,46.3308,159362.0
2024-05-06 13:00:00,47.34,47.43,47.16,47.19,134165.0,46.3308,46.4189,46.1546,46.184,134165.0
2024-05-06 13:30:00,47.19,47.24,47.03,47.05,132951.0,46.184,46.2329,46.0274,46.047,132951.0
2024-05-06 14:00:00,47.05,47.09,46.98,47.02,122899.0,46.047,46.0861,45.9785,46.0176,122899.0
2024-05-06 14:30:00,47.03,47.06,46.97,46.98,126511.0,46.0274,46.0568,45.9687,45.9785,126511.0
2024-05-06 15:00:00,46.98,46.99,46.82,46.91,188645.0,45.9785,45.9882,45.8219,45.9099,188645.0
2024-05-06 15:30:00,46.9,47.04,46.82,47.01,487966.0,45.9002,46.0372,45.8219,46.0078,487966.0
2024-05-07 09:30:00,46.71,46.97,46.54,46.9,350466.0,45.7142,45.9687,45.5478,45.9002,350466.0
2024-05-07 10:00:00,46.9,46.99,46.78,46.97,300733.0,45.9002,45.9882,45.7827,45.9687,300733.0
2024-05-07 10:30:00,46.97,47.25,46.89,47.22,198748.0,45.9687,46.2427,45.8904,46.2133,198748.0
2024-05-07 11:00:00,47.23,47.32,47.07,47.15,199707.0,46.2231,46.3112,46.0665,46.1448,199707.0
2024-05-07 11:30:00,47.15,47.18,47.04,47.08,162623.0,46.1448,46.1742,46.0372,46.0763,162623.0
2024-05-07 12:00:00,47.08,47.15,47.01,47.03,136475.0,46.0763,46.1448,46.0078,46.0274,136475.0
2024-05-07 12:30:00,47.04,47.05,46.91,46.99,219681.0,46.0372,46.047,45.9099,45.9882,219681.0
2024-05-07 13:00:00,46.99,47.08,46.99,47.07,117678.0,45.9882,46.0763,45.9882,46.0665,117678.0
2024-05-07 13:30:00,47.07,47.1,46.92,46.95,128313.0,46.0665,46.0959,45.9197,45.9491,128313.0
2024-05-07 14:00:00,46.96,46.99,46.83,46.85,223505.0,45.9589,45.9882,45.8317,45.8512,223505.0
2024-05-07 14:30:00,46.84,46.92,46.76,46.91,151458.0,45.8414,45.9197,45.7631,45.9099,151458.0
2024-05-07 15:00:00,46.91,46.94,46.85,46.88,163726.0,45.9099,45.9393,45.8512,45.8806,163726.0
2024-05-07 15:30:00,46.88,46.91,46.7,46.71,672198.0,45.8806,45.9099,45.7044,45.7142,672198.0
2024-05-08 09:30:00,46.71,46.84,46.46,46.69,326667.0,45.7142,45.8414,45.4695,45.6946,326667.0
2024-05-08 10:00:00,46.69,46.71,46.42,46.48,246995.0,45.6946,45.7142,45.4304,45.4891,246995.0
2024-05-08 10:30:00,46.48,46.69,46.39,46.63,357112.0,45.4891,45.6946,45.401,45.6359,357112.0
2024-05-08 11:00:00,46.62,46.66,46.46,46.65,105898.0,45.6261,45.6653,45.4695,45.6555,105898.0
2024-05-08 11:30:00,46.66,46.67,46.5,46.51,130411.0,45.6653,45.6751,45.5087,45.5185,130411.0
2024-05-08 12:00:00,46.51,46.63,46.46,46.5,126582.0,45.5185,45.6359,45.4695,45.5087,126582.0
2024-05-08 12:30:00,46.51,46.6,46.47,46.52,106392.0,45.5185,45.6066,45.4793,45.5283,106392.0
2024-05-08 13:00:00,46.52,46.55,46.43,46.43,103061.0,45.5283,45.5576,45.4402,45.4402,103061.0
2024-05-08 13:30:00,46.43,46.61,46.42,46.6,93114.0,45.4402,45.6163,45.4304,45.6066,93114.0
2024-05-08 14:00:00,46.61,46.69,46.6,46.69,122377.0,45.6163,45.6946,45.6066,45.6946,122377.0
2024-05-08 14:30:00,46.68,46.72,46.62,46.65,117185.0,45.6849,45.724,45.6261,45.6555,117185.0
2024-05-08 15:00:00,46.65,46.71,46.59,46.7,131391.0,45.6555,45.7142,45.5968,45.7044,131391.0
2024-05-08 15:30:00,46.7,46.84,46.68,46.77,446139.0,45.7044,45.8414,45.6849,45.7729,446139.0
2024-05-09 09:30:00,46.77,47.15,46.73,47.05,199554.0,45.7729,46.1448,45.7338,46.047,199554.0
2024-05-09 10:00:00,47.06,47.28,47.0,47.22,158857.0,46.0568,46.2721,45.998,46.2133,158857.0
2024-05-09 10:30:00,47.23,47.28,47.16,47.19,152786.0,46.2231,46.2721,46.1546,46.184,152786.0
2024-05-09 11:00:00,47.2,47.32,47.19,47.27,92851.0,46.1938,46.3112,46.184,46.2623,92851.0
2024-05-09 11:30:00,47.27,47.3,47.19,47.24,115730.0,46.2623,46.2916,46.184,46.2329,115730.0
2024-05-09 12:00:00,47.23,47.32,47.2,47.28,123056.0,46.2231,46.3112,46.1938,46.2721,123056.0
2024-05-09 12:30:00,47.28,47.31,47.2,47.2,93035.0,46.2721,46.3014,46.1938,46.1938,93035.0
2024-05-09 13:00:00,47.21,47.31,47.21,47.29,125818.0,46.2036,46.3014,46.2036,46.2818,125818.0
2024-05-09 13:30:00,47.3,47.3,47.01,47.21,253826.0,46.2916,46.2916,46.0078,46.2036,253826.0
2024-05-09 14:00:00,47.21,47.27,47.18,47.25,89758.0,46.2036,46.2623,46.1742,46.2427,89758.0
2024-05-09 14:30:00,47.24,47.29,47.22,47.24,94490.0,46.2329,46.2818,46.2133,46.2329,94490.0
2024-05-09 15:00:00,47.24,47.29,47.22,47.25,103805.0,46.2329,46.2818,46.2133,46.2427,103805.0
2024-05-09 15:30:00,47.25,47.29,47.13,47.22,440033.0,46.2427,46.2818,46.1253,46.2133,440033.0
2024-05-10 09:30:00,47.36,47.47,47.16,47.22,109444.0,46.3504,46.458,46.1546,46.2133,109444.0
2024-05-10 10:00:00,47.21,47.23,47.0,47.03,87097.0,46.2036,46.2231,45.998,46.0274,87097.0
2024-05-10 10:30:00,47.03,47.15,47.0,47.03,54839.0,46.0274,46.1448,45.998,46.0274,54839.0
2024-05-10 11:00:00,47.03,47.05,46.8,46.86,58128.0,46.0274,46.047,45.8023,45.861,58128.0
2024-05-10 11:30:00,46.86,46.92,46.8,46.85,63059.0,45.861,45.9197,45.8023,45.8512,63059.0
2024-05-10 12:00:00,46.84,46.85,46.68,46.7,65059.0,45.8414,45.8512,45.6849,45.7044,65059.0
2024-05-10 12:30:00,46.7,46.77,46.68,46.73,52822.0,45.7044,45.7729,45.6849,45.7338,52822.0
2024-05-10 13:00:00,46.74,46.75,46.63,46.65,53782.0,45.7436,45.7534,45.6359,45.6555,53782.0
2024-05-10 13:30:00,46.66,46.67,46.61,46.64,65732.0,45.6653,45.6751,45.6163,45.6457,65732.0
2024-05-10 14:00:00,46.64,46.64,46.5,46.52,105163.0,45.6457,45.6457,45.5087,45.5283,105163.0
2024-05-10 14:30:00,46.51,46.56,46.47,46.51,75800.0,45.5185,45.5674,45.4793,45.5185,75800.0
2024-05-10 15:00:00,46.51,46.52,46.41,46.48,96175.0,45.5185,45.5283,45.4206,45.4891,96175.0
2024-05-10 15:30:00,46.48,46.65,46.47,46.54,309336.0,45.4891,45.6555,45.4793,45.5478,309336.0
2024-05-13 09:30:00,47.25,47.43,46.95,47.23,259239.0,46.2427,46.4189,45.9491,46.2231,259239.0
2024-05-13 10:00:00,47.23,47.23,47.03,47.07,74248.0,46.2231,46.2231,46.0274,46.0665,74248.0
2024-05-13 10:30:00,47.07,47.16,46.98,46.99,88546.0,46.0665,46.1546,45.9785,45.9882,88546.0
2024-05-13 11:00:00,46.98,47.07,46.94,46.96,180335.0,45.9785,46.0665,45.9393,45.9589,180335.0
2024-05-13 11:30:00,46.95,46.95,46.85,46.93,35885.0,45.9491,45.9491,45.8512,45.9295,35885.0
2024-05-13 12:00:00,46.93,46.95,46.81,46.85,65743.0,45.9295,45.9491,45.8121,45.8512,65743.0
2024-05-13 12:30:00,46.84,46.97,46.79,46.93,36416.0,45.8414,45.9687,45.7925,45.9295,36416.0
2024-05-13 13:00:00,46.91,46.93,46.73,46.78,59041.0,45.9099,45.9295,45.7338,45.7827,59041.0
2024-05-13 13:30:00,46.78,46.91,46.78,46.9,56717.0,45.7827,45.9099,45.7827,45.9002,56717.0
2024-05-13 14:00:00,46.9,46.99,46.87,46.97,93739.0,45.9002,45.9882,45.8708,45.9687,93739.0
2024-05-13 14:30:00,46.96,47.16,46.93,47.04,243926.0,45.9589,46.1546,45.9295,46.0372,243926.0
2024-05-13 15:00:00,47.04,47.16,47.03,47.07,82974.0,46.0372,46.1546,46.0274,46.0665,82974.0
2024-05-13 15:30:00,47.07,47.11,46.91,46.92,463327.0,46.0665,46.1057,45.9099,45.9197,463327.0
2024-05-14 09:30:00,46.88,47.0,46.45,46.46,227732.0,45.8806,45.998,45.4598,45.4695,227732.0
2024-05-14 10:00:00,46.46,46.58,46.14,46.16,337890.0,45.4695,45.587,45.1564,45.1759,337890.0
2024-05-14 10:30:00,46.16,46.26,46.07,46.2,203783.0,45.1759,45.2738,45.0879,45.2151,203783.0
2024-05-14 11:00:00,46.2,46.3,46.14,46.15,262379.0,45.2151,45.313,45.1564,45.1662,262379.0
2024-05-14 11:30:00,46.15,46.34,46.06,46.06,246104.0,45.1662,45.3521,45.0781,45.0781,246104.0
2024-05-14 12:00:00,46.06,46.13,46.01,46.11,167803.0,45.0781,45.1466,45.0291,45.127,167803.0
2024-05-14 12:30:00,46.11,46.2,46.06,46.15,125416.0,45.127,45.2151,45.0781,45.1662,125416.0
2024-05-14 13:00:00,46.16,46.27,46.13,46.22,173041.0,45.1759,45.2836,45.1466,45.2347,173041.0
2024-05-14 13:30:00,46.22,46.38,46.1,46.18,1283827.0,45.2347,45.3912,45.1172,45.1955,1283827.0
2024-05-14 14:00:00,46.17,46.27,46.1,46.23,158723.0,45.1857,45.2836,45.1172,45.2444,158723.0
2024-05-14 14:30:00,46.23,46.37,46.23,46.32,212467.0,45.2444,45.3815,45.2444,45.3325,212467.0
2024-05-14 15:00:00,46.32,46.46,46.28,46.41,212539.0,45.3325,45.4695,45.2934,45.4206,212539.0
2024-05-14 15:30:00,46.4,46.45,46.27,46.28,854200.0,45.4108,45.4598,45.2836,45.2934,854200.0
2024-05-15 09:30:00,46.4,46.51,45.81,45.82,392928.0,45.4108,45.5185,44.8334,44.8432,392928.0
2024-05-15 10:00:00,45.83,46.03,45.75,45.88,148170.0,44.853,45.0487,44.7747,44.9019,148170.0
2024-05-15 10:30:00,45.88,45.9,45.57,45.6,221532.0,44.9019,44.9215,44.5985,44.6279,221532.0
2024-05-15 11:00:00,45.61,45.92,45.6,45.88,273812.0,44.6377,44.9411,44.6279,44.9019,273812.0
2024-05-15 11:30:00,45.9,45.98,45.8,45.95,162764.0,44.9215,44.9998,44.8236,44.9704,162764.0
2024-05-15 12:00:00,45.96,45.96,45.82,45.94,188265.0,44.9802,44.9802,44.8432,44.9606,188265.0
2024-05-15 12:30:00,45.94,45.99,45.83,45.87,137453.0,44.9606,45.0096,44.853,44.8921,137453.0
2024-05-15 13:00:00,45.86,45.94,45.83,45.88,174098.0,44.8823,44.9606,44.853,44.9019,174098.0
2024-05-15 13:30:00,45.87,45.91,45.8,45.91,207541.0,44.8921,44.9313,44.8236,44.9313,207541.0
2024-05-15 14:00:00,45.92,46.0,45.9,45.93,190982.0,44.9411,45.0193,44.9215,44.9508,190982.0
2024-05-15 14:30:00,45.92,46.0,45.87,45.98,411959.0,44.9411,45.0193,44.8921,44.9998,411959.0
2024-05-15 15:00:00,45.98,46.02,45.92,45.97,154128.0,44.9998,45.0389,44.9411,44.99,154128.0
2024-05-15 15:30:00,45.96,46.14,45.9,46.11,687728.0,44.9802,45.1564,44.9215,45.127,687728.0
2024-05-16 09:30:00,46.13,46.24,45.95,46.16,130121.0,45.1466,45.2542,44.9704,45.1759,130121.0
2024-05-16 10:00:00,46.14,46.6,46.14,46.48,151980.0,45.1564,45.6066,45.1564,45.4891,151980.0
2024-05-16 10:30:00,46.46,46.54,46.42,46.46,130407.0,45.4695,45.5478,45.4304,45.4695,130407.0
2024-05-16 11:00:00,46.47,46.52,46.39,46.48,113180.0,45.4793,45.5283,45.401,45.4891,113180.0
2024-05-16 11:30:00,46.48,46.68,46.42,46.62,112090.0,45.4891,45.6849,45.4304,45.6261,112090.0
2024-05-16 12:00:00,46.61,46.73,46.59,46.6,102446.0,45.6163,45.7338,45.5968,45.6066,102446.0
2024-05-16 12:30:00,46.62,46.7,46.59,46.69,87089.0,45.6261,45.7044,45.5968,45.6946,87089.0
2024-05-16 13:00:00,46.69,46.77,46.58,46.58,112278.0,45.6946,45.7729,45.587,45.587,112278.0
2024-05-16 13:30:00,46.59,46.72,46.54,46.71,102111.0,45.5968,45.724,45.5478,45.7142,102111.0
2024-05-16 14:00:00,46.71,46.74,46.58,46.64,234498.0,45.7142,45.7436,45.587,45.6457,234498.0
2024-05-16 14:30:00,46.64,46.75,46.62,46.73,102349.0,45.6457,45.7534,45.6261,45.7338,102349.0
2024-05-16 15:00:00,46.73,46.78,46.66,46.69,186943.0,45.7338,45.7827,45.6653,45.6946,186943.0
2024-05-16 15:30:00,46.69,46.81,46.63,46.63,754337.0,45.6946,45.8121,45.6359,45.6359,754337.0
2024-05-17 09:30:00,46.6,47.0,46.33,46.9,316727.0,45.6066,45.998,45.3423,45.9002,316727.0
2024-05-17 10:00:00,46.89,47.36,46.85,47.33,163158.0,45.8904,46.3504,45.8512,46.321,163158.0
2024-05-17 10:30:00,47.33,47.33,47.03,47.13,151114.0,46.321,46.321,46.0274,46.1253,151114.0
2024-05-17 11:00:00,47.12,47.33,47.11,47.27,230322.0,46.1155,46.321,46.1057,46.2623,230322.0
2024-05-17 11:30:00,47.28,47.45,47.26,47.45,172939.0,46.2721,46.4384,46.2525,46.4384,172939.0
2024-05-17 12:00:00,47.45,47.48,47.33,47.48,300098.0,46.4384,46.4678,46.321,46.4678,300098.0
2024-05-17 12:30:00,47.47,47.78,47.46,47.76,306326.0,46.458,46.7614,46.4482,46.7418,306326.0
2024-05-17 13:00:00,47.76,47.76,47.52,47.58,200690.0,46.7418,46.7418,46.5069,46.5657,200690.0
2024-05-17 13:30:00,47.58,47.6,47.47,47.57,134048.0,46.5657,46.5852,46.458,46.5559,134048.0
2024-05-17 14:00:00,47.56,47.6,47.52,47.56,130751.0,46.5461,46.5852,46.5069,46.5461,130751.0
2024-05-17 14:30:00,47.56,47.7,47.53,47.63,378522.0,46.5461,46.6831,46.5167,46.6146,378522.0
2024-05-17 15:00:00,47.63,47.64,47.28,47.29,803379.0,46.6146,46.6244,46.2721,46.2818,803379.0
2024-05-17 15:30:00,47.29,47.33,46.97,47.04,1004093.0,46.2818,46.321,45.9687,46.0372,1004093.0
2024-05-20 09:30:00,47.17,47.52,47.02,47.26,299610.0,46.1644,46.5069,46.0176,46.2525,299610.0
2024-05-20 10:00:00,47.27,47.35,47.1,47.21,173173.0,46.2623,46.3406,46.0959,46.2036,173173.0
2024-05-20 10:30:00,47.21,47.4,47.21,47.33,213634.0,46.2036,46.3895,46.2036,46.321,213634.0
2024-05-20 11:00:00,47.33,47.36,47.2,47.33,74605.0,46.321,46.3504,46.1938,46.321,74605.0
2024-05-20 11:30:00,47.33,47.45,47.29,47.32,93823.0,46.321,46.4384,46.2818,46.3112,93823.0
2024-05-20 12:00:00,47.3,47.32,47.13,47.16,101873.0,46.2916,46.3112,46.1253,46.1546,101873.0
2024-05-20 12:30:00,47.16,47.22,46.97,46.98,320521.0,46.1546,46.2133,45.9687,45.9785,320521.0
2024-05-20 13:00:00,46.98,47.04,46.92,47.0,142127.0,45.9785,46.0372,45.9197,45.998,142127.0
2024-05-20 13:30:00,47.0,47.0,46.9,46.93,91950.0,45.998,45.998,45.9002,45.9295,91950.0
2024-05-20 14:00:00,46.93,46.95,46.83,46.92,136839.0,45.9295,45.9491,45.8317,45.9197,136839.0
2024-05-20 14:30:00,46.92,46.96,46.87,46.93,167088.0,45.9197,45.9589,45.8708,45.9295,167088.0
2024-05-20 15:00:00,46.92,47.02,46.9,47.02,156670.0,45.9197,46.0176,45.9002,46.0176,156670.0
2024-05-20 15:30:00,47.03,47.03,46.75,46.81,709631.0,46.0274,46.0274,45.7534,45.8121,709631.0
2024-05-21 09:30:00,46.55,46.91,46.54,46.61,153520.0,45.5576,45.9099,45.5478,45.6163,153520.0
2024-05-21 10:00:00,46.64,46.71,46.55,46.62,108035.0,45.6457,45.7142,45.5576,45.6261,108035.0
2024-05-21 10:30:00,46.62,46.69,46.49,46.55,99179.0,45.6261,45.6946,45.4989,45.5576,99179.0
2024-05-21 11:00:00,46.55,46.56,46.47,46.53,69802.0,45.5576,45.5674,45.4793,45.538,69802.0
2024-05-21 11:30:00,46.53,46.57,46.38,46.41,117993.0,45.538,45.5772,45.3912,45.4206,117993.0
2024-05-21 12:00:00,46.41,46.5,46.37,46.45,92254.0,45.4206,45.5087,45.3815,45.4598,92254.0
2024-05-21 12:30:00,46.45,46.54,46.41,46.46,294387.0,45.4598,45.5478,45.4206,45.4695,294387.0
2024-05-21 13:00:00,46.46,46.48,46.33,46.38,115645.0,45.4695,45.4891,45.3423,45.3912,115645.0
2024-05-21 13:30:00,46.38,46.41,46.33,46.37,103161.0,45.3912,45.4206,45.3423,45.3815,103161.0
2024-05-21 14:00:00,46.37,46.43,46.3,46.37,113390.0,45.3815,45.4402,45.313,45.3815,113390.0
2024-05-21 14:30:00,46.37,46.4,46.31,46.37,81390.0,45.3815,45.4108,45.3227,45.3815,81390.0
2024-05-21 15:00:00,46.37,46.43,46.32,46.4,146128.0,45.3815,45.4402,45.3325,45.4108,146128.0
2024-05-21 15:30:00,46.4,46.42,46.15,46.23,826004.0,45.4108,45.4304,45.1662,45.2444,826004.0
2024-05-22 09:30:00,46.11,46.2,45.41,45.47,439444.0,45.127,45.2151,44.4419,44.5006,439444.0
2024-05-22 10:00:00,45.48,45.89,45.38,45.86,336591.0,44.5104,44.9117,44.4126,44.8823,336591.0
2024-05-22 10:30:00,45.84,46.13,45.83,45.96,196571.0,44.8628,45.1466,44.853,44.9802,196571.0
2024-05-22 11:00:00,45.95,46.09,45.76,45.83,180821.0,44.9704,45.1074,44.7845,44.853,180821.0
2024-05-22 11:30:00,45.82,45.91,45.71,45.76,112849.0,44.8432,44.9313,44.7355,44.7845,112849.0
2024-05-22 12:00:00,45.76,45.86,45.73,45.86,45942.0,44.7845,44.8823,44.7551,44.8823,45942.0
2024-05-22 12:30:00,45.86,45.98,45.83,45.93,43178.0,44.8823,44.9998,44.853,44.9508,43178.0
2024-05-22 13:00:00,45.92,45.99,45.87,45.9,63780.0,44.9411,45.0096,44.8921,44.9215,63780.0
2024-05-22 13:30:00,45.89,45.9,45.76,45.8,64539.0,44.9117,44.9215,44.7845,44.8236,64539.0
2024-05-22 14:00:00,45.8,45.83,45.55,45.56,95977.0,44.8236,44.853,44.5789,44.5887,95977.0
2024-05-22 14:30:00,45.56,45.65,45.56,45.6,105825.0,44.5887,44.6768,44.5887,44.6279,105825.0
2024-05-22 15:00:00,45.59,45.65,45.53,45.6,202710.0,44.6181,44.6768,44.5594,44.6279,202710.0
2024-05-22 15:30:00,45.6,45.9,45.58,45.87,726528.0,44.6279,44.9215,44.6083,44.8921,726528.0
2024-05-23 09:30:00,45.86,45.9,45.54,45.76,144917.0,44.8823,44.9215,44.5692,44.7845,144917.0
2024-05-23 10:00:00,45.75,45.77,45.42,45.43,84317.0,44.7747,44.7943,44.4517,44.4615,84317.0
2024-05-23 10:30:00,45.43,45.47,45.23,45.26,83870.0,44.4615,44.5006,44.2658,44.2951,83870.0
2024-05-23 11:00:00,45.26,45.39,45.17,45.22,137183.0,44.2951,44.4224,44.207,44.256,137183.0
2024-05-23 11:30:00,45.23,45.27,45.16,45.16,106300.0,44.2658,44.3049,44.1973,44.1973,106300.0
2024-05-23 12:00:00,45.16,45.25,45.11,45.22,144037.0,44.1973,44.2853,44.1483,44.256,144037.0
2024-05-23 12:30:00,45.21,45.22,45.05,45.07,115767.0,44.2462,44.256,44.0896,44.1092,115767.0
2024-05-23 13:00:00,45.07,45.08,44.97,45.02,125223.0,44.1092,44.119,44.0113,44.0602,125223.0
2024-05-23 13:30:00,45.02,45.03,44.85,44.86,136474.0,44.0602,44.07,43.8939,43.9037,136474.0
2024-05-23 14:00:00,44.85,44.85,44.62,44.63,138505.0,43.8939,43.8939,43.6688,43.6786,138505.0
2024-05-23 14:30:00,44.62,44.76,44.6,44.75,304635.0,43.6688,43.8058,43.6492,43.796,304635.0
2024-05-23 15:00:00,44.75,44.84,44.63,44.68,299384.0,43.796,43.8841,43.6786,43.7275,299384.0
2024-05-23 15:30:00,44.68,44.93,44.67,44.82,684181.0,43.7275,43.9722,43.7177,43.8645,684181.0
2024-05-24 09:30:00,45.01,45.15,44.93,45.0,268523.0,44.0505,44.1875,43.9722,44.0407,268523.0
2024-05-24 10:00:00,45.01,45.08,44.93,45.05,131979.0,44.0505,44.119,43.9722,44.0896,131979.0
2024-05-24 10:30:00,45.04,45.09,44.94,45.05,123817.0,44.0798,44.1287,43.9819,44.0896,123817.0
2024-05-24 11:00:00,45.05,45.19,45.04,45.13,132785.0,44.0896,44.2266,44.0798,44.1679,132785.0
2024-05-24 11:30:00,45.12,45.16,45.07,45.07,140652.0,44.1581,44.1973,44.1092,44.1092,140652.0
2024-05-24 12:00:00,45.06,45.08,44.99,45.02,109742.0,44.0994,44.119,44.0309,44.0602,109742.0
2024-05-24 12:30:00,45.01,45.03,44.92,44.93,87080.0,44.0505,44.07,43.9624,43.9722,87080.0
2024-05-24 13:00:00,44.94,45.0,44.92,44.98,78536.0,43.9819,44.0407,43.9624,44.0211,78536.0
2024-05-24 13:30:00,44.97,44.98,44.92,44.95,76377.0,44.0113,44.0211,43.9624,43.9917,76377.0
2024-05-24 14:00:00,44.96,45.01,44.83,44.87,92677.0,44.0015,44.0505,43.8743,43.9134,92677.0
2024-05-24 14:30:00,44.87,44.93,44.85,44.88,117866.0,43.9134,43.9722,43.8939,43.9232,117866.0
2024-05-24 15:00:00,44.88,44.93,44.84,44.91,119807.0,43.9232,43.9722,43.8841,43.9526,119807.0
2024-05-24 15:30:00,44.91,44.92,44.77,44.88,385444.0,43.9526,43.9624,43.8156,43.9232,385444.0
2024-05-28 09:30:00,44.88,45.08,44.72,45.08,222402.0,43.9232,44.119,43.7666,44.119,222402.0
2024-05-28 10:00:00,45.07,45.2,44.99,45.0,509162.0,44.1092,44.2364,44.0309,44.0407,509162.0
2024-05-28 10:30:00,45.0,45.15,44.97,45.07,174526.0,44.0407,44.1875,44.0113,44.1092,174526.0
2024-05-28 11:00:00,45.06,45.25,45.02,45.2,171308.0,44.0994,44.2853,44.0602,44.2364,171308.0
2024-05-28 11:30:00,45.18,45.22,45.11,45.16,119178.0,44.2168,44.256,44.1483,44.1973,119178.0
2024-05-28 12:00:00,45.16,45.16,45.0,45.06,148788.0,44.1973,44.1973,44.0407,44.0994,148788.0
2024-05-28 12:30:00,45.05,45.06,44.96,44.98,92823.0,44.0896,44.0994,44.0015,44.0211,92823.0
2024-05-28 13:00:00,44.98,44.99,44.82,44.83,103369.0,44.0211,44.0309,43.8645,43.8743,103369.0
2024-05-28 13:30:00,44.83,44.93,44.77,44.8,114943.0,43.8743,43.9722,43.8156,43.8449,114943.0
2024-05-28 14:00:00,44.79,44.8,44.63,44.63,191641.0,43.8351,43.8449,43.6786,43.6786,191641.0
2024-05-28 14:30:00,44.63,44.63,44.51,44.59,182828.0,43.6786,43.6786,43.5611,43.6394,182828.0
2024-05-28 15:00:00,44.59,44.82,44.59,44.8,210712.0,43.6394,43.8645,43.6394,43.8449,210712.0
2024-05-28 15:30:00,44.8,44.87,44.66,44.73,569215.0,43.8449,43.9134,43.7079,43.7764,569215.0
2024-05-29 09:30:00,44.19,44.42,43.84,43.96,379635.0,43.2479,43.473,42.9054,43.0228,379635.0
2024-05-29 10:00:00,43.95,44.07,43.75,43.96,188590.0,43.0131,43.1305,42.8173,43.0228,188590.0
2024-05-29 10:30:00,43.95,44.14,43.85,43.86,159679.0,43.0131,43.199,42.9152,42.925,159679.0
2024-05-29 11:00:00,43.85,43.99,43.82,43.91,192504.0,42.9152,43.0522,42.8858,42.9739,192504.0
2024-05-29 11:30:00,43.92,44.0,43.86,43.91,180749.0,42.9837,43.062,42.925,42.9739,180749.0
2024-05-29 12:00:00,43.91,43.93,43.78,43.9,177173.0,42.9739,42.9935,42.8467,42.9641,177173.0
2024-05-29 12:30:00,43.91,43.95,43.83,43.91,117040.0,42.9739,43.0131,42.8956,42.9739,117040.0
2024-05-29 13:00:00,43.91,43.95,43.84,43.93,107887.0,42.9739,43.0131,42.9054,42.9935,107887.0
2024-05-29 13:30:00,43.93,43.96,43.88,43.91,97533.0,42.9935,43.0228,42.9445,42.9739,97533.0
2024-05-29 14:00:00,43.91,43.99,43.85,43.89,134422.0,42.9739,43.0522,42.9152,42.9543,134422.0
2024-05-29 14:30:00,43.89,43.89,43.79,43.8,158214.0,42.9543,42.9543,42.8565,42.8662,158214.0
2024-05-29 15:00:00,43.8,43.98,43.8,43.94,259284.0,42.8662,43.0424,42.8662,43.0033,259284.0
2024-05-29 15:30:00,43.93,43.98,43.86,43.9,664375.0,42.9935,43.0424,42.925,42.9641,664375.0
2024-05-30 09:30:00,43.9,44.14,43.88,44.09,304285.0,42.9641,43.199,42.9445,43.1501,304285.0
2024-05-30 10:00:00,44.09,44.17,43.98,44.02,210273.0,43.1501,43.2284,43.0424,43.0816,210273.0
2024-05-30 10:30:00,44.01,44.06,43.96,44.04,133563.0,43.0718,43.1207,43.0228,43.1011,133563.0
2024-05-30 11:00:00,44.03,44.12,43.95,44.09,137136.0,43.0913,43.1794,43.0131,43.1501,137136.0
2024-05-30 11:30:00,44.08,44.1,43.93,43.99,210883.0,43.1403,43.1599,42.9935,43.0522,210883.0
2024-05-30 12:00:00,44.0,44.05,43.98,43.99,126464.0,43.062,43.1109,43.0424,43.0522,126464.0
2024-05-30 12:30:00,44.0,44.21,43.99,44.19,159934.0,43.062,43.2675,43.0522,43.2479,159934.0
2024-05-30 13:00:00,44.19,44.22,44.14,44.21,105049.0,43.2479,43.2773,43.199,43.2675,105049.0
2024-05-30 13:30:00,44.21,44.38,44.2,44.36,199993.0,43.2675,43.4339,43.2577,43.4143,199993.0
2024-05-30 14:00:00,44.35,44.36,44.17,44.22,126794.0,43.4045,43.4143,43.2284,43.2773,126794.0
2024-05-30 14:30:00,44.22,44.28,44.2,44.24,145818.0,43.2773,43.336,43.2577,43.2969,145818.0
2024-05-30 15:00:00,44.25,44.27,44.15,44.18,238183.0,43.3067,43.3262,43.2088,43.2381,238183.0
2024-05-30 15:30:00,44.18,44.27,43.98,44.0,1130853.0,43.2381,43.3262,43.0424,43.062,1130853.0
2024-05-31 09:30:00,44.35,44.35,43.77,43.81,191751.0,43.4045,43.4045,42.8369,42.876,191751.0
2024-05-31 10:00:00,43.82,44.05,43.82,43.97,328513.0,42.8858,43.1109,42.8858,43.0326,328513.0
2024-05-31 10:30:00,43.96,44.39,43.92,44.32,219286.0,43.0228,43.4437,42.9837,43.3752,219286.0
2024-05-31 11:00:00,44.33,44.85,44.24,44.51,605192.0,43.3849,43.8939,43.2969,43.5611,605192.0
2024-05-31 11:30:00,44.49,44.62,44.37,44.39,272853.0,43.5415,43.6688,43.4241,43.4437,272853.0
2024-05-31 12:00:00,44.39,44.49,44.29,44.48,298124.0,43.4437,43.5415,43.3458,43.5318,298124.0
2024-05-31 12:30:00,44.48,44.55,44.37,44.44,92443.0,43.5318,43.6003,43.4241,43.4926,92443.0
2024-05-31 13:00:00,44.44,44.5,44.36,44.46,109724.0,43.4926,43.5513,43.4143,43.5122,109724.0
2024-05-31 13:30:00,44.46,44.52,44.44,44.47,103480.0,43.5122,43.5709,43.4926,43.522,103480.0
2024-05-31 14:00:00,44.47,44.75,44.46,44.67,197375.0,43.522,43.796,43.5122,43.7177,197375.0
2024-05-31 14:30:00,44.67,44.74,44.6,44.7,130981.0,43.7177,43.7862,43.6492,43.7471,130981.0
2024-05-31 15:00:00,44.69,44.9,44.67,44.84,301830.0,43.7373,43.9428,43.7177,43.8841,301830.0
2024-05-31 15:30:00,44.84,45.05,44.75,45.03,1077551.0,43.8841,44.0896,43.796,44.07,1077551.0
2024-06-03 09:30:00,45.22,45.29,44.62,44.95,353737.0,44.256,44.3245,43.6688,43.9917,353737.0
2024-06-03 10:00:00,44.97,45.05,44.74,44.75,193333.0,44.0113,44.0896,43.7862,43.796,193333.0
2024-06-03 10:30:00,44.75,44.81,44.49,44.59,271848.0,43.796,43.8547,43.5415,43.6394,271848.0
2024-06-03 11:00:00,44.59,44.78,44.57,44.76,117617.0,43.6394,43.8254,43.6198,43.8058,117617.0
2024-06-03 11:30:00,44.78,44.86,44.72,44.79,82304.0,43.8254,43.9037,43.7666,43.8351,82304.0
2024-06-03 12:00:00,44.79,44.85,44.5,44.53,186297.0,43.8351,43.8939,43.5513,43.5807,186297.0
2024-06-03 12:30:00,44.51,44.59,44.5,44.58,60290.0,43.5611,43.6394,43.5513,43.6296,60290.0
2024-06-03 13:00:00,44.57,44.66,44.52,44.61,135988.0,43.6198,43.7079,43.5709,43.659,135988.0
2024-06-03 13:30:00,44.61,44.77,44.6,44.73,179104.0,43.659,43.8156,43.6492,43.7764,179104.0
2024-06-03 14:00:00,44.74,44.78,44.62,44.63,145029.0,43.7862,43.8254,43.6688,43.6786,145029.0
2024-06-03 14:30:00,44.64,44.72,44.62,44.63,158809.0,43.6883,43.7666,43.6688,43.6786,158809.0
2024-06-03 15:00:00,44.63,44.8,44.62,44.73,178586.0,43.6786,43.8449,43.6688,43.7764,178586.0
2024-06-03 15:30:00,44.73,44.89,44.71,44.86,819266.0,43.7764,43.933,43.7568,43.9037,819266.0
2024-06-04 09:30:00,44.63,44.67,44.17,44.18,301434.0,43.6786,43.7177,43.2284,43.2381,301434.0
2024-06-04 10:00:00,44.2,44.33,44.07,44.24,233668.0,43.2577,43.3849,43.1305,43.2969,233668.0
2024-06-04 10:30:00,44.23,44.31,44.02,44.02,157605.0,43.2871,43.3654,43.0816,43.0816,157605.0
2024-06-04 11:00:00,44.02,44.16,43.97,44.08,267035.0,43.0816,43.2186,43.0326,43.1403,267035.0
2024-06-04 11:30:00,44.07,44.08,43.86,43.91,316428.0,43.1305,43.1403,42.925,42.9739,316428.0
2024-06-04 12:00:00,43.92,43.93,43.8,43.84,251227.0,42.9837,42.9935,42.8662,42.9054,251227.0
2024-06-04 12:30:00,43.84,43.88,43.69,43.69,217604.0,42.9054,42.9445,42.7586,42.7586,217604.0
2024-06-04 13:00:00,43.69,43.7,43.39,43.52,408714.0,42.7586,42.7684,42.465,42.5922,408714.0
2024-06-04 13:30:00,43.53,43.61,43.44,43.6,249079.0,42.602,42.6803,42.5139,42.6705,249079.0
2024-06-04 14:00:00,43.6,43.76,43.54,43.75,237749.0,42.6705,42.8271,42.6118,42.8173,237749.0
2024-06-04 14:30:00,43.73,43.74,43.55,43.58,285624.0,42.7977,42.8075,42.6216,42.6509,285624.0
2024-06-04 15:00:00,43.57,43.6,43.45,43.54,397064.0,42.6412,42.6705,42.5237,42.6118,397064.0
2024-06-04 15:30:00,43.53,43.61,43.44,43.57,1116808.0,42.602,42.6803,42.5139,42.6412,1116808.0
2024-06-05 09:30:00,43.58,43.68,43.15,43.53,444178.0,42.6509,42.7488,42.2301,42.602,444178.0
2024-06-05 10:00:00,43.51,43.58,43.35,43.4,442813.0,42.5824,42.6509,42.4258,42.4748,442813.0
2024-06-05 10:30:00,43.4,43.47,43.26,43.34,299899.0,42.4748,42.5433,42.3378,42.4161,299899.0
2024-06-05 11:00:00,43.34,43.41,43.17,43.19,1055557.0,42.4161,42.4846,42.2497,42.2693,1055557.0
2024-06-05 11:30:00,43.19,43.47,43.18,43.45,813428.0,42.2693,42.5433,42.2595,42.5237,813428.0
2024-06-05 12:00:00,43.46,43.51,43.32,43.37,448651.0,42.5335,42.5824,42.3965,42.4454,448651.0
2024-06-05 12:30:00,43.37,43.51,43.36,43.41,231440.0,42.4454,42.5824,42.4356,42.4846,231440.0
2024-06-05 13:00:00,43.4,43.68,43.36,43.68,606913.0,42.4748,42.7488,42.4356,42.7488,606913.0
2024-06-05 13:30:00,43.68,43.7,43.5,43.59,254946.0,42.7488,42.7684,42.5726,42.6607,254946.0
2024-06-05 14:00:00,43.59,43.6,43.5,43.59,244349.0,42.6607,42.6705,42.5726,42.6607,244349.0
2024-06-05 14:30:00,43.59,43.7,43.58,43.62,250301.0,42.6607,42.7684,42.6509,42.6901,250301.0
2024-06-05 15:00:00,43.61,43.79,43.55,43.59,1042817.0,42.6803,42.8565,42.6216,42.6607,1042817.0
2024-06-05 15:30:00,43.59,43.73,43.53,43.6,1411393.0,42.6607,42.7977,42.602,42.6705,1411393.0
2024-06-06 09:30:00,43.68,43.75,43.41,43.66,250640.0,42.7488,42.8173,42.4846,42.7292,250640.0
2024-06-06 10:00:00,43.68,43.87,43.61,43.8,225197.0,42.7488,42.9348,42.6803,42.8662,225197.0
2024-06-06 10:30:00,43.8,43.8,43.61,43.63,155742.0,42.8662,42.8662,42.6803,42.6999,155742.0
2024-06-06 11:00:00,43.62,43.73,43.57,43.69,158523.0,42.6901,42.7977,42.6412,42.7586,158523.0
2024-06-06 11:30:00,43.69,43.8,43.66,43.77,143206.0,42.7586,42.8662,42.7292,42.8369,143206.0
2024-06-06 12:00:00,43.77,43.85,43.7,43.84,142817.0,42.8369,42.9152,42.7684,42.9054,142817.0
2024-06-06 12:30:00,43.84,43.84,43.73,43.75,98446.0,42.9054,42.9054,42.7977,42.8173,98446.0
2024-06-06 13:00:00,43.75,43.81,43.71,43.8,84249.0,42.8173,42.876,42.7782,42.8662,84249.0
2024-06-06 13:30:00,43.8,43.88,43.75,43.78,147676.0,42.8662,42.9445,42.8173,42.8467,147676.0
2024-06-06 14:00:00,43.78,43.79,43.61,43.62,124003.0,42.8467,42.8565,42.6803,42.6901,124003.0
2024-06-06 14:30:00,43.62,43.73,43.6,43.71,119702.0,42.6901,42.7977,42.6705,42.7782,119702.0
2024-06-06 15:00:00,43.72,43.76,43.57,43.58,183036.0,42.788,42.8271,42.6412,42.6509,183036.0
2024-06-06 15:30:00,43.58,43.73,43.5,43.66,1268337.0,42.6509,42.7977,42.5726,42.7292,1268337.0
2024-06-07 09:30:00,43.0,44.35,42.99,44.18,993809.0,42.0833,43.4045,42.0735,43.2381,993809.0
2024-06-07 10:00:00,44.19,44.58,44.14,44.58,365192.0,43.2479,43.6296,43.199,43.6296,365192.0
2024-06-07 10:30:00,44.58,44.83,44.42,44.78,524625.0,43.6296,43.8743,43.473,43.8254,524625.0
2024-06-07 11:00:00,44.79,44.95,44.71,44.9,525646.0,43.8351,43.9917,43.7568,43.9428,525646.0
2024-06-07 11:30:00,44.9,45.26,44.9,45.21,494845.0,43.9428,44.2951,43.9428,44.2462,494845.0
2024-06-07 12:00:00,45.2,45.48,45.17,45.45,349621.0,44.2364,44.5104,44.207,44.4811,349621.0
2024-06-07 12:30:00,45.45,45.83,45.4,45.54,681637.0,44.4811,44.853,44.4321,44.5692,681637.0
2024-06-07 13:00:00,45.55,45.91,45.53,45.86,491814.0,44.5789,44.9313,44.5594,44.8823,491814.0
2024-06-07 13:30:00,45.86,45.9,45.51,45.51,431806.0,44.8823,44.9215,44.5398,44.5398,431806.0
2024-06-07 14:00:00,45.51,45.51,45.08,45.11,462115.0,44.5398,44.5398,44.119,44.1483,462115.0
2024-06-07 14:30:00,45.11,45.34,45.07,45.34,201789.0,44.1483,44.3734,44.1092,44.3734,201789.0
2024-06-07 15:00:00,45.34,45.34,45.02,45.11,433596.0,44.3734,44.3734,44.0602,44.1483,433596.0
2024-06-07 15:30:00,45.11,45.22,44.91,45.02,1321368.0,44.1483,44.256,43.9526,44.0602,1321368.0
2024-06-10 09:30:00,44.91,45.22,44.54,44.59,302223.0,43.9526,44.256,43.5905,43.6394,302223.0
2024-06-10 10:00:00,44.6,44.74,44.46,44.53,181873.0,43.6492,43.7862,43.5122,43.5807,181873.0
2024-06-10 10:30:00,44.52,44.71,44.48,44.62,246748.0,43.5709,43.7568,43.5318,43.6688,246748.0
2024-06-10 11:00:00,44.63,44.98,44.53,44.71,727231.0,43.6786,44.0211,43.5807,43.7568,727231.0
2024-06-10 11:30:00,44.72,44.76,44.58,44.7,307501.0,43.7666,43.8058,43.6296,43.7471,307501.0
2024-06-10 12:00:00,44.7,44.71,44.59,44.64,320586.0,43.7471,43.7568,43.6394,43.6883,320586.0
2024-06-10 12:30:00,44.64,44.77,44.61,44.69,134405.0,43.6883,43.8156,43.659,43.7373,134405.0
2024-06-10 13:00:00,44.69,44.73,44.64,44.7,127626.0,43.7373,43.7764,43.6883,43.7471,127626.0
2024-06-10 13:30:00,44.7,44.83,44.68,44.74,143326.0,43.7471,43.8743,43.7275,43.7862,143326.0
2024-06-10 14:00:00,44.73,44.8,44.7,44.72,149831.0,43.7764,43.8449,43.7471,43.7666,149831.0
2024-06-10 14:30:00,44.72,44.74,44.66,44.72,141125.0,43.7666,43.7862,43.7079,43.7666,141125.0
2024-06-10 15:00:00,44.72,44.75,44.66,44.69,381865.0,43.7666,43.796,43.7079,43.7373,381865.0
2024-06-10 15:30:00,44.7,44.75,44.6,44.74,638956.0,43.7471,43.796,43.6492,43.7862,638956.0
2024-06-11 09:30:00,44.5,44.6,44.1,44.13,255664.0,43.5513,43.6492,43.1599,43.1892,255664.0
2024-06-11 10:00:00,44.13,44.4,44.07,44.25,159560.0,43.1892,43.4535,43.1305,43.3067,159560.0
2024-06-11 10:30:00,44.24,44.31,44.11,44.14,170470.0,43.2969,43.3654,43.1696,43.199,170470.0
2024-06-11 11:00:00,44.13,44.25,44.04,44.06,281255.0,43.1892,43.3067,43.1011,43.1207,281255.0
2024-06-11 11:30:00,44.05,44.1,43.88,43.98,198226.0,43.1109,43.1599,42.9445,43.0424,198226.0
2024-06-11 12:00:00,43.98,43.99,43.88,43.96,122781.0,43.0424,43.0522,42.9445,43.0228,122781.0
2024-06-11 12:30:00,43.96,43.98,43.85,43.86,146441.0,43.0228,43.0424,42.9152,42.925,146441.0
2024-06-11 13:00:00,43.86,43.97,43.8,43.86,202960.0,42.925,43.0326,42.8662,42.925,202960.0
2024-06-11 13:30:00,43.87,44.05,43.85,44.02,283724.0,42.9348,43.1109,42.9152,43.0816,283724.0
2024-06-11 14:00:00,44.02,44.04,43.91,44.0,236360.0,43.0816,43.1011,42.9739,43.062,236360.0
2024-06-11 14:30:00,44.0,44.06,43.94,43.98,261880.0,43.062,43.1207,43.0033,43.0424,261880.0
2024-06-11 15:00:00,43.99,44.06,43.95,43.98,342713.0,43.0522,43.1207,43.0131,43.0424,342713.0
2024-06-11 15:30:00,43.97,44.18,43.97,44.13,983662.0,43.0326,43.2381,43.0326,43.1892,983662.0
2024-06-12 09:30:00,44.28,44.47,43.97,44.21,359177.0,43.336,43.522,43.0326,43.2675,359177.0
2024-06-12 10:00:00,44.2,44.4,44.16,44.33,267108.0,43.2577,43.4535,43.2186,43.3849,267108.0
2024-06-12 10:30:00,44.32,44.42,44.2,44.39,240165.0,43.3752,43.473,43.2577,43.4437,240165.0
2024-06-12 11:00:00,44.38,44.41,44.07,44.13,118734.0,43.4339,43.4632,43.1305,43.1892,118734.0
2024-06-12 11:30:00,44.13,44.14,43.83,43.84,191510.0,43.1892,43.199,42.8956,42.9054,191510.0
2024-06-12 12:00:00,43.84,44.02,43.81,43.81,164303.0,42.9054,43.0816,42.876,42.876,164303.0
2024-06-12 12:30:00,43.81,43.95,43.8,43.91,92554.0,42.876,43.0131,42.8662,42.9739,92554.0
2024-06-12 13:00:00,43.92,44.0,43.88,43.89,86462.0,42.9837,43.062,42.9445,42.9543,86462.0
2024-06-12 13:30:00,43.89,43.91,43.76,43.91,186423.0,42.9543,42.9739,42.8271,42.9739,186423.0
2024-06-12 14:00:00,43.91,44.0,43.74,43.94,235123.0,42.9739,43.062,42.8075,43.0033,235123.0
2024-06-12 14:30:00,43.94,44.04,43.83,43.98,454379.0,43.0033,43.1011,42.8956,43.0424,454379.0
2024-06-12 15:00:00,43.98,44.14,43.91,44.1,490827.0,43.0424,43.199,42.9739,43.1599,490827.0
2024-06-12 15:30:00,44.1,44.34,44.08,44.25,1035068.0,43.1599,43.3947,43.1403,43.3067,1035068.0
2024-06-13 09:30:00,43.99,44.31,43.8,44.2,543159.0,43.0522,43.3654,42.8662,43.2577,543159.0
2024-06-13 10:00:00,44.2,44.2,43.91,44.05,157250.0,43.2577,43.2577,42.9739,43.1109,157250.0
2024-06-13 10:30:00,44.04,44.15,43.89,44.1,173237.0,43.1011,43.2088,42.9543,43.1599,173237.0
2024-06-13 11:00:00,44.1,44.12,43.95,44.03,89914.0,43.1599,43.1794,43.0131,43.0913,89914.0
2024-06-13 11:30:00,44.03,44.11,43.87,43.95,378341.0,43.0913,43.1696,42.9348,43.0131,378341.0
2024-06-13 12:00:00,43.93,44.1,43.88,44.1,76176.0,42.9935,43.1599,42.9445,43.1599,76176.0
2024-06-13 12:30:00,44.09,44.13,44.01,44.04,154297.0,43.1501,43.1892,43.0718,43.1011,154297.0
2024-06-13 13:00:00,44.03,44.14,44.02,44.06,80980.0,43.0913,43.199,43.0816,43.1207,80980.0
2024-06-13 13:30:00,44.05,44.12,44.03,44.09,70543.0,43.1109,43.1794,43.0913,43.1501,70543.0
2024-06-13 14:00:00,44.09,44.14,44.05,44.09,74595.0,43.1501,43.199,43.1109,43.1501,74595.0
2024-06-13 14:30:00,44.09,44.17,44.02,44.15,138753.0,43.1501,43.2284,43.0816,43.2088,138753.0
2024-06-13 15:00:00,44.14,44.17,44.04,44.05,196074.0,43.199,43.2284,43.1011,43.1109,196074.0
2024-06-13 15:30:00,44.04,44.13,43.96,44.07,376417.0,43.1011,43.1892,43.0228,43.1305,376417.0
2024-06-14 09:30:00,43.69,43.93,43.46,43.6,245990.0,42.7586,42.9935,42.5335,42.6705,245990.0
2024-06-14 10:00:00,43.57,43.72,43.46,43.51,459994.0,42.6412,42.788,42.5335,42.5824,459994.0
2024-06-14 10:30:00,43.5,43.56,43.35,43.5,143881.0,42.5726,42.6314,42.4258,42.5726,143881.0
2024-06-14 11:00:00,43.49,43.53,43.41,43.49,111587.0,42.5629,42.602,42.4846,42.5629,111587.0
2024-06-14 11:30:00,43.49,43.56,43.4,43.44,131476.0,42.5629,42.6314,42.4748,42.5139,131476.0
2024-06-14 12:00:00,43.44,43.62,43.35,43.48,370013.0,42.5139,42.6901,42.4258,42.5531,370013.0
2024-06-14 12:30:00,43.49,43.49,43.35,43.46,99805.0,42.5629,42.5629,42.4258,42.5335,99805.0
2024-06-14 13:00:00,43.46,43.51,43.37,43.37,159853.0,42.5335,42.5824,42.4454,42.4454,159853.0
2024-06-14 13:30:00,43.37,43.4,43.3,43.32,144540.0,42.4454,42.4748,42.3769,42.3965,144540.0
2024-06-14 14:00:00,43.32,43.35,43.26,43.29,146620.0,42.3965,42.4258,42.3378,42.3671,146620.0
2024-06-14 14:30:00,43.29,43.52,43.28,43.48,222469.0,42.3671,42.5922,42.3573,42.5531,222469.0
2024-06-14 15:00:00,43.48,43.53,43.41,43.41,166653.0,42.5531,42.602,42.4846,42.4846,166653.0
2024-06-14 15:30:00,43.42,43.5,43.23,43.24,911406.0,42.4943,42.5726,42.3084,42.3182,911406.0
2024-06-17 09:30:00,43.17,43.9,43.11,43.52,649503.0,42.2497,42.9641,42.191,42.5922,649503.0
2024-06-17 10:00:00,43.52,43.99,43.49,43.9,394798.0,42.5922,43.0522,42.5629,42.9641,394798.0
2024-06-17 10:30:00,43.89,44.17,43.87,44.04,481391.0,42.9543,43.2284,42.9348,43.1011,481391.0
2024-06-17 11:00:00,44.04,44.13,43.79,44.09,273030.0,43.1011,43.1892,42.8565,43.1501,273030.0
2024-06-17 11:30:00,44.09,44.1,43.94,44.0,159235.0,43.1501,43.1599,43.0033,43.062,159235.0
2024-06-17 12:00:00,44.0,44.14,43.95,44.14,163699.0,43.062,43.199,43.0131,43.199,163699.0
2024-06-17 12:30:00,44.14,44.18,44.0,44.09,271169.0,43.199,43.2381,43.062,43.1501,271169.0
2024-06-17 13:00:00,44.08,44.23,44.05,44.16,165242.0,43.1403,43.2871,43.1109,43.2186,165242.0
2024-06-17 13:30:00,44.16,44.23,44.08,44.22,149535.0,43.2186,43.2871,43.1403,43.2773,149535.0
2024-06-17 14:00:00,44.22,44.31,44.19,44.23,115329.0,43.2773,43.3654,43.2479,43.2871,115329.0
2024-06-17 14:30:00,44.24,44.24,44.16,44.22,111285.0,43.2969,43.2969,43.2186,43.2773,111285.0
2024-06-17 15:00:00,44.22,44.38,44.19,44.38,201790.0,43.2773,43.4339,43.2479,43.4339,201790.0
2024-06-17 15:30:00,44.37,44.46,44.31,44.35,816526.0,43.4241,43.5122,43.3654,43.4045,816526.0
2024-06-18 09:30:00,44.09,44.3,43.73,43.85,242903.0,43.1501,43.3556,42.7977,42.9152,242903.0
2024-06-18 10:00:00,43.85,43.98,43.77,43.95,266465.0,42.9152,43.0424,42.8369,43.0131,266465.0
2024-06-18 10:30:00,43.95,44.16,43.91,44.12,509853.0,43.0131,43.2186,42.9739,43.1794,509853.0
2024-06-18 11:00:00,44.12,44.21,44.0,44.12,135731.0,43.1794,43.2675,43.062,43.1794,135731.0
2024-06-18 11:30:00,44.12,44.17,43.98,44.04,120985.0,43.1794,43.2284,43.0424,43.1011,120985.0
2024-06-18 12:00:00,44.04,44.08,44.0,44.01,228707.0,43.1011,43.1403,43.062,43.0718,228707.0
2024-06-18 12:30:00,44.01,44.08,43.99,44.04,120238.0,43.0718,43.1403,43.0522,43.1011,120238.0
2024-06-18 13:00:00,44.03,44.03,43.95,44.0,69808.0,43.0913,43.0913,43.0131,43.062,69808.0
2024-06-18 13:30:00,44.0,44.12,43.99,44.11,70277.0,43.062,43.1794,43.0522,43.1696,70277.0
2024-06-18 14:00:00,44.1,44.27,44.04,44.26,122896.0,43.1599,43.3262,43.1011,43.3164,122896.0
2024-06-18 14:30:00,44.25,44.27,44.19,44.22,109342.0,43.3067,43.3262,43.2479,43.2773,109342.0
2024-06-18 15:00:00,44.23,44.28,44.16,44.24,153629.0,43.2871,43.336,43.2186,43.2969,153629.0
2024-06-18 15:30:00,44.24,44.36,44.21,44.3,2381342.0,43.2969,43.4143,43.2675,43.3556,2381342.0
2024-06-20 09:30:00,44.17,44.41,44.15,44.3,294409.0,43.2284,43.4632,43.2088,43.3556,294409.0
2024-06-20 10:00:00,44.31,44.63,44.21,44.61,252351.0,43.3654,43.6786,43.2675,43.659,252351.0
2024-06-20 10:30:00,44.6,44.91,44.58,44.84,246331.0,43.6492,43.9526,43.6296,43.8841,246331.0
2024-06-20 11:00:00,44.85,44.97,44.66,44.71,342537.0,43.8939,44.0113,43.7079,43.7568,342537.0
2024-06-20 11:30:00,44.71,44.91,44.7,44.87,358840.0,43.7568,43.9526,43.7471,43.9134,358840.0
2024-06-20 12:00:00,44.88,44.92,44.8,44.86,260582.0,43.9232,43.9624,43.8449,43.9037,260582.0
2024-06-20 12:30:00,44.86,44.9,44.8,44.82,281131.0,43.9037,43.9428,43.8449,43.8645,281131.0
2024-06-20 13:00:00,44.82,44.91,44.77,44.91,219832.0,43.8645,43.9526,43.8156,43.9526,219832.0
2024-06-20 13:30:00,44.91,44.93,44.85,44.92,148214.0,43.9526,43.9722,43.8939,43.9624,148214.0
2024-06-20 14:00:00,44.91,44.95,44.86,44.91,136007.0,43.9526,43.9917,43.9037,43.9526,136007.0
2024-06-20 14:30:00,44.91,44.99,44.91,44.95,159256.0,43.9526,44.0309,43.9526,43.9917,159256.0
2024-06-20 15:00:00,44.95,44.95,44.8,44.91,244513.0,43.9917,43.9917,43.8449,43.9526,244513.0
2024-06-20 15:30:00,44.91,45.0,44.5,44.59,1796213.0,43.9526,44.0407,43.5513,43.6394,1796213.0
2024-06-21 09:30:00,44.75,45.08,44.53,45.08,567602.0,43.796,44.119,43.5807,44.119,567602.0
2024-06-21 10:00:00,45.08,45.09,44.95,45.08,160033.0,44.119,44.1287,43.9917,44.119,160033.0
2024-06-21 10:30:00,45.07,45.13,44.99,45.01,476303.0,44.1092,44.1679,44.0309,44.0505,476303.0
2024-06-21 11:00:00,44.99,45.1,44.92,45.06,369884.0,44.0309,44.1385,43.9624,44.0994,369884.0
2024-06-21 11:30:00,45.03,45.1,45.01,45.09,224210.0,44.07,44.1385,44.0505,44.1287,224210.0
2024-06-21 12:00:00,45.08,45.13,45.02,45.11,228519.0,44.119,44.1679,44.0602,44.1483,228519.0
2024-06-21 12:30:00,45.11,45.22,45.11,45.21,162921.0,44.1483,44.256,44.1483,44.2462,162921.0
2024-06-21 13:00:00,45.21,45.46,45.2,45.45,479629.0,44.2462,44.4909,44.2364,44.4811,479629.0
2024-06-21 13:30:00,45.45,45.52,45.39,45.51,784144.0,44.4811,44.5496,44.4224,44.5398,784144.0
2024-06-21 14:00:00,45.51,45.68,45.49,45.62,640728.0,44.5398,44.7062,44.5202,44.6474,640728.0
2024-06-21 14:30:00,45.62,45.78,45.59,45.72,277032.0,44.6474,44.804,44.6181,44.7453,277032.0
2024-06-21 15:00:00,45.72,45.99,45.68,45.97,580342.0,44.7453,45.0096,44.7062,44.99,580342.0
2024-06-21 15:30:00,45.97,46.03,45.74,45.91,1676957.0,44.99,45.0487,44.7649,44.9313,1676957.0
2024-06-24 09:30:00,45.75,45.84,44.5,44.77,1507928.0,44.7747,44.8628,43.5513,43.8156,1507928.0
2024-06-24 10:00:00,44.78,45.08,44.65,44.84,792730.0,43.8254,44.119,43.6981,43.8841,792730.0
2024-06-24 10:30:00,44.85,45.17,44.82,45.03,435389.0,43.8939,44.207,43.8645,44.07,435389.0
2024-06-24 11:00:00,45.03,45.13,44.97,45.11,365662.0,44.07,44.1679,44.0113,44.1483,365662.0
2024-06-24 11:30:00,45.11,45.14,44.87,44.94,216076.0,44.1483,44.1777,43.9134,43.9819,216076.0
2024-06-24 12:00:00,44.94,45.0,44.84,44.88,139427.0,43.9819,44.0407,43.8841,43.9232,139427.0
2024-06-24 12:30:00,44.89,44.91,44.64,44.68,184327.0,43.933,43.9526,43.6883,43.7275,184327.0
2024-06-24 13:00:00,44.67,44.69,44.48,44.58,342102.0,43.7177,43.7373,43.5318,43.6296,342102.0
2024-06-24 13:30:00,44.58,44.77,44.57,44.73,188535.0,43.6296,43.8156,43.6198,43.7764,188535.0
2024-06-24 14:00:00,44.73,44.8,44.58,44.79,345086.0,43.7764,43.8449,43.6296,43.8351,345086.0
2024-06-24 14:30:00,44.79,44.95,44.78,44.91,200583.0,43.8351,43.9917,43.8254,43.9526,200583.0
2024-06-24 15:00:00,44.9,44.98,44.87,44.87,355098.0,43.9428,44.0211,43.9134,43.9134,355098.0
2024-06-24 15:30:00,44.87,44.96,44.77,44.83,1261502.0,43.9134,44.0015,43.8156,43.8743,1261502.0
2024-06-25 09:30:00,44.74,44.74,44.03,44.09,516283.0,43.7862,43.7862,43.0913,43.1501,516283.0
2024-06-25 10:00:00,44.08,44.51,44.08,44.39,346438.0,43.1403,43.5611,43.1403,43.4437,346438.0
2024-06-25 10:30:00,44.39,44.54,44.22,44.46,606628.0,43.4437,43.5905,43.2773,43.5122,606628.0
2024-06-25 11:00:00,44.46,44.68,44.46,44.47,213778.0,43.5122,43.7275,43.5122,43.522,213778.0
2024-06-25 11:30:00,44.47,44.47,44.3,44.32,147884.0,43.522,43.522,43.3556,43.3752,147884.0
2024-06-25 12:00:00,44.32,44.35,44.08,44.1,624472.0,43.3752,43.4045,43.1403,43.1599,624472.0
2024-06-25 12:30:00,44.1,44.25,44.06,44.25,159618.0,43.1599,43.3067,43.1207,43.3067,159618.0
2024-06-25 13:00:00,44.25,44.38,44.2,44.22,328512.0,43.3067,43.4339,43.2577,43.2773,328512.0
2024-06-25 13:30:00,44.22,44.27,44.17,44.24,479077.0,43.2773,43.3262,43.2284,43.2969,479077.0
2024-06-25 14:00:00,44.23,44.3,44.2,44.28,113592.0,43.2871,43.3556,43.2577,43.336,113592.0
2024-06-25 14:30:00,44.28,44.4,44.25,44.26,136127.0,43.336,43.4535,43.3067,43.3164,136127.0
2024-06-25 15:00:00,44.27,44.31,44.25,44.28,152242.0,43.3262,43.3654,43.3067,43.336,152242.0
2024-06-25 15:30:00,44.29,44.38,44.23,44.37,884919.0,43.3458,43.4339,43.2871,43.4241,884919.0
2024-06-26 09:30:00,44.28,44.33,43.59,43.66,866255.0,43.336,43.3849,42.6607,42.7292,866255.0
2024-06-26 10:00:00,43.66,43.94,43.61,43.77,601125.0,42.7292,43.0033,42.6803,42.8369,601125.0
2024-06-26 10:30:00,43.77,44.03,43.66,43.8,301338.0,42.8369,43.0913,42.7292,42.8662,301338.0
2024-06-26 11:00:00,43.8,43.81,43.61,43.62,251536.0,42.8662,42.876,42.6803,42.6901,251536.0
2024-06-26 11:30:00,43.62,43.77,43.58,43.7,369405.0,42.6901,42.8369,42.6509,42.7684,369405.0
2024-06-26 12:00:00,43.71,43.75,43.55,43.61,366613.0,42.7782,42.8173,42.6216,42.6803,366613.0
2024-06-26 12:30:00,43.61,43.68,43.55,43.68,259694.0,42.6803,42.7488,42.6216,42.7488,259694.0
2024-06-26 13:00:00,43.68,43.71,43.59,43.62,284837.0,42.7488,42.7782,42.6607,42.6901,284837.0
2024-06-26 13:30:00,43.62,43.68,43.56,43.64,281100.0,42.6901,42.7488,42.6314,42.7097,281100.0
2024-06-26 14:00:00,43.64,43.68,43.58,43.66,192157.0,42.7097,42.7488,42.6509,42.7292,192157.0
2024-06-26 14:30:00,43.66,43.68,43.51,43.58,343012.0,42.7292,42.7488,42.5824,42.6509,343012.0
2024-06-26 15:00:00,43.58,43.72,43.56,43.71,358949.0,42.6509,42.788,42.6314,42.7782,358949.0
2024-06-26 15:30:00,43.7,43.94,43.66,43.81,1443791.0,42.7684,43.0033,42.7292,42.876,1443791.0
2024-06-27 09:30:00,43.88,43.98,43.62,43.82,399728.0,42.9445,43.0424,42.6901,42.8858,399728.0
2024-06-27 10:00:00,43.83,43.86,43.53,43.69,176983.0,42.8956,42.925,42.602,42.7586,176983.0
2024-06-27 10:30:00,43.69,43.81,43.61,43.76,143076.0,42.7586,42.876,42.6803,42.8271,143076.0
2024-06-27 11:00:00,43.76,44.32,43.71,43.95,1997432.0,42.8271,43.3752,42.7782,43.0131,1997432.0
2024-06-27 11:30:00,43.95,44.0,43.83,43.97,224845.0,43.0131,43.062,42.8956,43.0326,224845.0
2024-06-27 12:00:00,43.97,44.03,43.82,43.92,104373.0,43.0326,43.0913,42.8858,42.9837,104373.0
2024-06-27 12:30:00,43.92,43.93,43.82,43.85,104061.0,42.9837,42.9935,42.8858,42.9152,104061.0
2024-06-27 13:00:00,43.86,43.94,43.8,43.89,234127.0,42.925,43.0033,42.8662,42.9543,234127.0
2024-06-27 13:30:00,43.88,43.96,43.88,43.94,123703.0,42.9445,43.0228,42.9445,43.0033,123703.0
2024-06-27 14:00:00,43.93,43.95,43.84,43.9,140321.0,42.9935,43.0131,42.9054,42.9641,140321.0
2024-06-27 14:30:00,43.91,43.98,43.89,43.97,127042.0,42.9739,43.0424,42.9543,43.0326,127042.0
2024-06-27 15:00:00,43.97,44.11,43.95,44.09,202606.0,43.0326,43.1696,43.0131,43.1501,202606.0
2024-06-27 15:30:00,44.08,44.25,43.97,44.14,798133.0,43.1403,43.3067,43.0326,43.199,798133.0
2024-06-28 09:30:00,44.31,44.36,43.95,44.16,298694.0,43.3654,43.4143,43.0131,43.2186,298694.0
2024-06-28 10:00:00,44.17,44.41,44.17,44.33,188205.0,43.2284,43.4632,43.2284,43.3849,188205.0
2024-06-28 10:30:00,44.34,44.55,44.29,44.5,209013.0,43.3947,43.6003,43.3458,43.5513,209013.0
2024-06-28 11:00:00,44.49,44.5,44.29,44.32,257809.0,43.5415,43.5513,43.3458,43.3752,257809.0
2024-06-28 11:30:00,44.31,44.47,44.27,44.37,138493.0,43.3654,43.522,43.3262,43.4241,138493.0
2024-06-28 12:00:00,44.37,44.37,44.1,44.2,268716.0,43.4241,43.4241,43.1599,43.2577,268716.0
2024-06-28 12:30:00,44.2,44.33,44.16,44.26,340155.0,43.2577,43.3849,43.2186,43.3164,340155.0
2024-06-28 13:00:00,44.26,44.34,44.2,44.22,253371.0,43.3164,43.3947,43.2577,43.2773,253371.0
2024-06-28 13:30:00,44.21,44.3,44.18,44.27,165069.0,43.2675,43.3556,43.2381,43.3262,165069.0
2024-06-28 14:00:00,44.27,44.45,44.21,44.41,956110.0,43.3262,43.5024,43.2675,43.4632,956110.0
2024-06-28 14:30:00,44.4,44.41,44.33,44.38,123515.0,43.4535,43.4632,43.3849,43.4339,123515.0
2024-06-28 15:00:00,44.37,44.37,44.28,44.33,205243.0,43.4241,43.4241,43.336,43.3849,205243.0
2024-06-28 15:30:00,44.34,44.34,44.08,44.22,1471707.0,43.3947,43.3947,43.1403,43.2773,1471707.0
2024-07-01 09:30:00,44.07,44.48,43.7,44.16,370012.0,43.1305,43.5318,42.7684,43.2186,370012.0
2024-07-01 10:00:00,44.18,44.22,43.36,43.37,293339.0,43.2381,43.2773,42.4356,42.4454,293339.0
2024-07-01 10:30:00,43.38,43.38,42.92,42.93,497595.0,42.4552,42.4552,42.005,42.0148,497595.0
2024-07-01 11:00:00,42.93,43.19,42.93,43.16,247008.0,42.0148,42.2693,42.0148,42.2399,247008.0
2024-07-01 11:30:00,43.17,43.23,42.95,43.02,214617.0,42.2497,42.3084,42.0344,42.1029,214617.0
2024-07-01 12:00:00,43.02,43.1,42.89,43.01,198994.0,42.1029,42.1812,41.9756,42.0931,198994.0
2024-07-01 12:30:00,43.01,43.01,42.83,42.89,655093.0,42.0931,42.0931,41.9169,41.9756,655093.0
2024-07-01 13:00:00,42.89,42.89,42.72,42.73,239582.0,41.9756,41.9756,41.8093,41.8191,239582.0
2024-07-01 13:30:00,42.73,42.9,42.72,42.83,169346.0,41.8191,41.9854,41.8093,41.9169,169346.0
2024-07-01 14:00:00,42.83,42.94,42.78,42.89,220039.0,41.9169,42.0246,41.868,41.9756,220039.0
2024-07-01 14:30:00,42.88,42.95,42.83,42.88,226232.0,41.9659,42.0344,41.9169,41.9659,226232.0
2024-07-01 15:00:00,42.88,42.94,42.82,42.87,277910.0,41.9659,42.0246,41.9071,41.9561,277910.0
2024-07-01 15:30:00,42.86,42.98,42.83,42.89,1178939.0,41.9463,42.0637,41.9169,41.9756,1178939.0
2024-07-02 09:30:00,42.69,43.11,42.69,43.02,350879.0,41.7799,42.191,41.7799,42.1029,350879.0
2024-07-02 10:00:00,43.01,43.04,42.63,42.7,424964.0,42.0931,42.1225,41.7212,41.7897,424964.0
2024-07-02 10:30:00,42.7,42.77,42.6,42.62,324213.0,41.7897,41.8582,41.6918,41.7114,324213.0
2024-07-02 11:00:00,42.62,42.62,42.48,42.54,309382.0,41.7114,41.7114,41.5744,41.6331,309382.0
2024-07-02 11:30:00,42.53,42.55,42.34,42.45,804658.0,41.6233,41.6429,41.4374,41.545,804658.0
2024-07-02 12:00:00,42.46,42.48,42.32,42.34,159921.0,41.5548,41.5744,41.4178,41.4374,159921.0
2024-07-02 12:30:00,42.34,42.39,42.3,42.31,124493.0,41.4374,41.4863,41.3982,41.408,124493.0
2024-07-02 13:00:00,42.3,42.4,42.24,42.33,195622.0,41.3982,41.4961,41.3395,41.4276,195622.0
2024-07-02 13:30:00,42.34,42.42,42.24,42.41,165363.0,41.4374,41.5157,41.3395,41.5059,165363.0
2024-07-02 14:00:00,42.4,42.44,42.3,42.32,150349.0,41.4961,41.5352,41.3982,41.4178,150349.0
2024-07-02 14:30:00,42.32,42.36,42.27,42.3,246051.0,41.4178,41.4569,41.3689,41.3982,246051.0
2024-07-02 15:00:00,42.3,42.41,42.28,42.33,274105.0,41.3982,41.5059,41.3787,41.4276,274105.0
2024-07-02 15:30:00,42.33,42.38,42.28,42.31,905905.0,41.4276,41.4765,41.3787,41.408,905905.0
2024-07-03 09:30:00,42.54,43.1,42.43,42.83,735808.0,41.6331,42.1812,41.5255,41.9169,735808.0
2024-07-03 10:00:00,42.84,43.04,42.82,43.01,403055.0,41.9267,42.1225,41.9071,42.0931,403055.0
2024-07-03 10:30:00,43.01,43.02,42.75,42.89,271043.0,42.0931,42.1029,41.8386,41.9756,271043.0
2024-07-03 11:00:00,42.89,42.91,42.65,42.65,291106.0,41.9756,41.9952,41.7408,41.7408,291106.0
2024-07-03 11:30:00,42.66,42.81,42.65,42.69,150399.0,41.7506,41.8974,41.7408,41.7799,150399.0
2024-07-03 12:00:00,42.7,42.76,42.61,42.63,180075.0,41.7897,41.8484,41.7016,41.7212,180075.0
2024-07-03 12:30:00,42.63,42.72,42.54,42.56,419773.0,41.7212,41.8093,41.6331,41.6527,419773.0
2024-07-05 09:30:00,42.28,42.59,42.27,42.45,188301.0,41.3787,41.682,41.3689,41.545,188301.0
2024-07-05 10:00:00,42.44,42.45,42.21,42.26,190947.0,41.5352,41.545,41.3101,41.3591,190947.0
2024-07-05 10:30:00,42.26,42.29,42.13,42.22,140131.0,41.3591,41.3884,41.2319,41.3199,140131.0
2024-07-05 11:00:00,42.2,42.23,42.12,42.13,145264.0,41.3004,41.3297,41.2221,41.2319,145264.0
2024-07-05 11:30:00,42.13,42.15,42.0,42.03,212434.0,41.2319,41.2514,41.1046,41.134,212434.0
2024-07-05 12:00:00,42.03,42.1,41.98,42.02,126050.0,41.134,41.2025,41.085,41.1242,126050.0
2024-07-05 12:30:00,42.02,42.06,41.95,42.0,97988.0,41.1242,41.1633,41.0557,41.1046,97988.0
2024-07-05 13:00:00,41.98,42.12,41.97,42.08,124182.0,41.085,41.2221,41.0753,41.1829,124182.0
2024-07-05 13:30:00,42.08,42.12,42.02,42.05,93996.0,41.1829,41.2221,41.1242,41.1536,93996.0
2024-07-05 14:00:00,42.05,42.09,41.96,42.0,103383.0,41.1536,41.1927,41.0655,41.1046,103383.0
2024-07-05 14:30:00,42.0,42.09,41.96,42.05,111075.0,41.1046,41.1927,41.0655,41.1536,111075.0
2024-07-05 15:00:00,42.05,42.08,42.0,42.01,126209.0,41.1536,41.1829,41.1046,41.1144,126209.0
2024-07-05 15:30:00,42.01,42.1,41.94,42.09,975654.0,41.1144,41.2025,41.0459,41.1927,975654.0
2024-07-08 09:30:00,42.15,42.34,41.84,42.16,524907.0,41.2514,41.4374,40.948,41.2612,524907.0
2024-07-08 10:00:00,42.17,42.34,42.1,42.27,182237.0,41.271,41.4374,41.2025,41.3689,182237.0
2024-07-08 10:30:00,42.27,42.27,42.17,42.17,101172.0,41.3689,41.3689,41.271,41.271,101172.0
2024-07-08 11:00:00,42.18,42.26,42.07,42.11,145534.0,41.2808,41.3591,41.1731,41.2123,145534.0
2024-07-08 11:30:00,42.12,42.12,41.99,42.0,138915.0,41.2221,41.2221,41.0948,41.1046,138915.0
2024-07-08 12:00:00,42.01,42.03,41.93,41.98,133562.0,41.1144,41.134,41.0361,41.085,133562.0
2024-07-08 12:30:00,41.98,42.12,41.98,42.1,118696.0,41.085,41.2221,41.085,41.2025,118696.0
2024-07-08 13:00:00,42.11,42.12,41.94,41.97,107931.0,41.2123,41.2221,41.0459,41.0753,107931.0
2024-07-08 13:30:00,41.97,41.98,41.72,41.75,197460.0,41.0753,41.085,40.8306,40.86,197460.0
2024-07-08 14:00:00,41.75,41.77,41.52,41.56,374048.0,40.86,40.8795,40.6349,40.674,374048.0
2024-07-08 14:30:00,41.55,41.61,41.51,41.55,182993.0,40.6642,40.7229,40.6251,40.6642,182993.0
2024-07-08 15:00:00,41.55,41.63,41.52,41.59,191690.0,40.6642,40.7425,40.6349,40.7034,191690.0
2024-07-08 15:30:00,41.59,41.62,41.4,41.44,938327.0,40.7034,40.7327,40.5174,40.5566,938327.0
2024-07-09 09:30:00,41.52,41.76,41.2,41.33,258481.0,40.6349,40.8697,40.3217,40.4489,258481.0
2024-07-09 10:00:00,41.33,41.59,41.29,41.5,194866.0,40.4489,40.7034,40.4098,40.6153,194866.0
2024-07-09 10:30:00,41.51,41.7,41.49,41.66,151452.0,40.6251,40.811,40.6055,40.7719,151452.0
2024-07-09 11:00:00,41.67,41.78,41.62,41.72,144917.0,40.7817,40.8893,40.7327,40.8306,144917.0
2024-07-09 11:30:00,41.72,41.73,41.63,41.71,167079.0,40.8306,40.8404,40.7425,40.8208,167079.0
2024-07-09 12:00:00,41.71,41.78,41.66,41.77,133723.0,40.8208,40.8893,40.7719,40.8795,133723.0
2024-07-09 12:30:00,41.77,41.89,41.73,41.87,146558.0,40.8795,40.997,40.8404,40.9774,146558.0
2024-07-09 13:00:00,41.87,42.02,41.84,41.89,199732.0,40.9774,41.1242,40.948,40.997,199732.0
2024-07-09 13:30:00,41.88,41.92,41.66,41.66,102000.0,40.9872,41.0263,40.7719,40.7719,102000.0
2024-07-09 14:00:00,41.66,41.67,41.55,41.57,134292.0,40.7719,40.7817,40.6642,40.6838,134292.0
2024-07-09 14:30:00,41.56,41.63,41.49,41.58,156996.0,40.674,40.7425,40.6055,40.6936,156996.0
2024-07-09 15:00:00,41.58,41.62,41.52,41.55,172062.0,40.6936,40.7327,40.6349,40.6642,172062.0
2024-07-09 15:30:00,41.55,41.68,41.52,41.63,779158.0,40.6642,40.7914,40.6349,40.7425,779158.0
2024-07-10 09:30:00,41.64,41.72,41.34,41.42,239466.0,40.7523,40.8306,40.4587,40.537,239466.0
2024-07-10 10:00:00,41.39,41.41,41.19,41.36,313347.0,40.5076,40.5272,40.3119,40.4783,313347.0
2024-07-10 10:30:00,41.36,41.38,41.25,41.3,183292.0,40.4783,40.4978,40.3706,40.4195,183292.0
2024-07-10 11:00:00,41.3,41.38,41.2,41.34,288825.0,40.4195,40.4978,40.3217,40.4587,288825.0
2024-07-10 11:30:00,41.34,41.39,41.21,41.25,199892.0,40.4587,40.5076,40.3315,40.3706,199892.0
2024-07-10 12:00:00,41.25,41.32,41.22,41.26,233451.0,40.3706,40.4391,40.3413,40.3804,233451.0
2024-07-10 12:30:00,41.25,41.26,41.17,41.22,154916.0,40.3706,40.3804,40.2923,40.3413,154916.0
2024-07-10 13:00:00,41.22,41.36,41.2,41.27,177099.0,40.3413,40.4783,40.3217,40.3902,177099.0
2024-07-10 13:30:00,41.27,41.31,41.24,41.3,107822.0,40.3902,40.4293,40.3608,40.4195,107822.0
2024-07-10 14:00:00,41.3,41.31,41.19,41.26,164854.0,40.4195,40.4293,40.3119,40.3804,164854.0
2024-07-10 14:30:00,41.26,41.32,41.25,41.3,118814.0,40.3804,40.4391,40.3706,40.4195,118814.0
2024-07-10 15:00:00,41.3,41.36,41.29,41.32,242725.0,40.4195,40.4783,40.4098,40.4391,242725.0
2024-07-10 15:30:00,41.32,41.45,41.25,41.41,609935.0,40.4391,40.5663,40.3706,40.5272,609935.0
2024-07-11 09:30:00,41.61,42.4,41.53,42.33,370725.0,40.7229,41.4961,40.6446,41.4276,370725.0
2024-07-11 10:00:00,42.34,42.62,42.26,42.49,386875.0,41.4374,41.7114,41.3591,41.5842,386875.0
2024-07-11 10:30:00,42.48,42.64,42.4,42.54,261557.0,41.5744,41.731,41.4961,41.6331,261557.0
2024-07-11 11:00:00,42.55,42.6,42.16,42.17,140917.0,41.6429,41.6918,41.2612,41.271,140917.0
2024-07-11 11:30:00,42.16,42.19,42.04,42.08,149868.0,41.2612,41.2906,41.1438,41.1829,149868.0
2024-07-11 12:00:00,42.08,42.11,41.92,42.09,105261.0,41.1829,41.2123,41.0263,41.1927,105261.0
2024-07-11 12:30:00,42.09,42.19,42.03,42.17,113494.0,41.1927,41.2906,41.134,41.271,113494.0
2024-07-11 13:00:00,42.18,42.3,42.15,42.27,97499.0,41.2808,41.3982,41.2514,41.3689,97499.0
2024-07-11 13:30:00,42.27,42.28,42.21,42.26,90386.0,41.3689,41.3787,41.3101,41.3591,90386.0
2024-07-11 14:00:00,42.27,42.31,42.23,42.25,90097.0,41.3689,41.408,41.3297,41.3493,90097.0
2024-07-11 14:30:00,42.25,42.31,42.24,42.3,88673.0,41.3493,41.408,41.3395,41.3982,88673.0
2024-07-11 15:00:00,42.3,42.38,42.25,42.36,163432.0,41.3982,41.4765,41.3493,41.4569,163432.0
2024-07-11 15:30:00,42.37,42.46,42.31,42.32,728088.0,41.4667,41.5548,41.408,41.4178,728088.0
2024-07-12 09:30:00,42.5,42.78,42.31,42.34,175551.0,41.594,41.868,41.408,41.4374,175551.0
2024-07-12 10:00:00,42.35,42.62,42.24,42.62,286384.0,41.4472,41.7114,41.3395,41.7114,286384.0
2024-07-12 10:30:00,42.62,42.73,42.45,42.72,186098.0,41.7114,41.8191,41.545,41.8093,186098.0
2024-07-12 11:00:00,42.72,42.74,42.62,42.72,139621.0,41.8093,41.8288,41.7114,41.8093,139621.0
2024-07-12 11:30:00,42.72,42.87,42.7,42.8,172180.0,41.8093,41.9561,41.7897,41.8876,172180.0
2024-07-12 12:00:00,42.79,42.85,42.73,42.8,93962.0,41.8778,41.9365,41.8191,41.8876,93962.0
2024-07-12 12:30:00,42.79,42.85,42.65,42.85,84141.0,41.8778,41.9365,41.7408,41.9365,84141.0
2024-07-12 13:00:00,42.85,42.88,42.79,42.87,75414.0,41.9365,41.9659,41.8778,41.9561,75414.0
2024-07-12 13:30:00,42.87,42.97,42.84,42.93,88028.0,41.9561,42.0539,41.9267,42.0148,88028.0
2024-07-12 14:00:00,42.93,42.93,42.86,42.92,74084.0,42.0148,42.0148,41.9463,42.005,74084.0
2024-07-12 14:30:00,42.91,42.92,42.85,42.88,98984.0,41.9952,42.005,41.9365,41.9659,98984.0
2024-07-12 15:00:00,42.89,42.99,42.84,42.94,154570.0,41.9756,42.0735,41.9267,42.0246,154570.0
2024-07-12 15:30:00,42.94,43.0,42.68,42.74,646845.0,42.0246,42.0833,41.7701,41.8288,646845.0
2024-07-15 09:30:00,42.6,42.99,42.52,42.74,268070.0,41.6918,42.0735,41.6135,41.8288,268070.0
2024-07-15 10:00:00,42.73,42.82,42.5,42.51,143280.0,41.8191,41.9071,41.594,41.6037,143280.0
2024-07-15 10:30:00,42.51,42.55,42.39,42.41,118384.0,41.6037,41.6429,41.4863,41.5059,118384.0
2024-07-15 11:00:00,42.42,42.57,42.4,42.43,104036.0,41.5157,41.6625,41.4961,41.5255,104036.0
2024-07-15 11:30:00,42.42,42.54,42.35,42.48,125876.0,41.5157,41.6331,41.4472,41.5744,125876.0
2024-07-15 12:00:00,42.48,42.48,42.26,42.32,112714.0,41.5744,41.5744,41.3591,41.4178,112714.0
2024-07-15 12:30:00,42.32,42.39,42.31,42.38,51777.0,41.4178,41.4863,41.408,41.4765,51777.0
2024-07-15 13:00:00,42.37,42.37,42.21,42.25,78956.0,41.4667,41.4667,41.3101,41.3493,78956.0
2024-07-15 13:30:00,42.25,42.31,42.15,42.24,157336.0,41.3493,41.408,41.2514,41.3395,157336.0
2024-07-15 14:00:00,42.24,42.43,42.21,42.43,81780.0,41.3395,41.5255,41.3101,41.5255,81780.0
2024-07-15 14:30:00,42.43,42.44,42.32,42.35,110820.0,41.5255,41.5352,41.4178,41.4472,110820.0
2024-07-15 15:00:00,42.35,42.41,42.23,42.25,138237.0,41.4472,41.5059,41.3297,41.3493,138237.0
2024-07-15 15:30:00,42.25,42.28,42.11,42.25,578642.0,41.3493,41.3787,41.2123,41.3493,578642.0
2024-07-16 09:30:00,42.31,42.45,41.96,42.44,407070.0,41.408,41.545,41.0655,41.5352,407070.0
2024-07-16 10:00:00,42.44,42.66,42.35,42.36,152534.0,41.5352,41.7506,41.4472,41.4569,152534.0
2024-07-16 10:30:00,42.36,42.74,42.36,42.68,304036.0,41.4569,41.8288,41.4569,41.7701,304036.0
2024-07-16 11:00:00,42.68,42.85,42.65,42.82,137228.0,41.7701,41.9365,41.7408,41.9071,137228.0
2024-07-16 11:30:00,42.81,42.98,42.74,42.97,244936.0,41.8974,42.0637,41.8288,42.0539,244936.0
2024-07-16 12:00:00,42.97,42.98,42.82,42.83,346601.0,42.0539,42.0637,41.9071,41.9169,346601.0
2024-07-16 12:30:00,42.82,42.87,42.75,42.82,124177.0,41.9071,41.9561,41.8386,41.9071,124177.0
2024-07-16 13:00:00,42.82,42.91,42.7,42.76,146383.0,41.9071,41.9952,41.7897,41.8484,146383.0
2024-07-16 13:30:00,42.76,43.16,42.76,43.13,348107.0,41.8484,42.2399,41.8484,42.2105,348107.0
2024-07-16 14:00:00,43.13,43.15,42.84,42.9,555716.0,42.2105,42.2301,41.9267,41.9854,555716.0
2024-07-16 14:30:00,42.9,43.0,42.86,42.95,210447.0,41.9854,42.0833,41.9463,42.0344,210447.0
2024-07-16 15:00:00,42.96,43.19,42.93,43.08,516702.0,42.0442,42.2693,42.0148,42.1616,516702.0
2024-07-16 15:30:00,43.07,43.13,42.74,42.9,918158.0,42.1518,42.2105,41.8288,41.9854,918158.0
2024-07-17 09:30:00,42.7,43.02,42.56,42.76,202573.0,41.7897,42.1029,41.6527,41.8484,202573.0
2024-07-17 10:00:00,42.75,42.85,42.55,42.78,153655.0,41.8386,41.9365,41.6429,41.868,153655.0
2024-07-17 10:30:00,42.78,42.8,42.3,42.51,244933.0,41.868,41.8876,41.3982,41.6037,244933.0
2024-07-17 11:00:00,42.51,42.53,42.37,42.39,160021.0,41.6037,41.6233,41.4667,41.4863,160021.0
2024-07-17 11:30:00,42.39,42.52,42.38,42.45,107412.0,41.4863,41.6135,41.4765,41.545,107412.0
2024-07-17 12:00:00,42.45,42.47,42.28,42.3,157228.0,41.545,41.5646,41.3787,41.3982,157228.0
2024-07-17 12:30:00,42.3,42.38,42.27,42.37,126585.0,41.3982,41.4765,41.3689,41.4667,126585.0
2024-07-17 13:00:00,42.37,42.38,42.26,42.3,101069.0,41.4667,41.4765,41.3591,41.3982,101069.0
2024-07-17 13:30:00,42.3,42.36,42.27,42.32,112375.0,41.3982,41.4569,41.3689,41.4178,112375.0
2024-07-17 14:00:00,42.31,42.32,42.13,42.21,174468.0,41.408,41.4178,41.2319,41.3101,174468.0
2024-07-17 14:30:00,42.21,42.25,42.12,42.15,162596.0,41.3101,41.3493,41.2221,41.2514,162596.0
2024-07-17 15:00:00,42.14,42.24,42.1,42.23,230811.0,41.2416,41.3395,41.2025,41.3297,230811.0
2024-07-17 15:30:00,42.23,42.35,42.11,42.34,776766.0,41.3297,41.4472,41.2123,41.4374,776766.0
2024-07-18 09:30:00,42.12,42.15,41.8,42.05,329161.0,41.2221,41.2514,40.9089,41.1536,329161.0
2024-07-18 10:00:00,42.05,42.36,42.02,42.25,322955.0,41.1536,41.4569,41.1242,41.3493,322955.0
2024-07-18 10:30:00,42.26,42.26,41.78,41.81,366290.0,41.3591,41.3591,40.8893,40.9187,366290.0
2024-07-18 11:00:00,41.81,41.92,41.6,41.62,239654.0,40.9187,41.0263,40.7131,40.7327,239654.0
2024-07-18 11:30:00,41.62,41.66,41.45,41.5,390397.0,40.7327,40.7719,40.5663,40.6153,390397.0
2024-07-18 12:00:00,41.49,41.56,41.31,41.39,248530.0,40.6055,40.674,40.4293,40.5076,248530.0
2024-07-18 12:30:00,41.39,41.45,41.29,41.32,228995.0,40.5076,40.5663,40.4098,40.4391,228995.0
2024-07-18 13:00:00,41.31,41.4,41.27,41.31,197049.0,40.4293,40.5174,40.3902,40.4293,197049.0
2024-07-18 13:30:00,41.28,41.31,41.18,41.21,215655.0,40.4,40.4293,40.3021,40.3315,215655.0
2024-07-18 14:00:00,41.2,41.21,41.12,41.14,139400.0,40.3217,40.3315,40.2434,40.263,139400.0
2024-07-18 14:30:00,41.15,41.24,41.08,41.12,251377.0,40.2727,40.3608,40.2042,40.2434,251377.0
2024-07-18 15:00:00,41.12,41.13,41.01,41.03,334895.0,40.2434,40.2532,40.1357,40.1553,334895.0
2024-07-18 15:30:00,41.03,41.1,40.93,41.1,986630.0,40.1553,40.2238,40.0574,40.2238,986630.0
2024-07-19 09:30:00,41.13,41.28,40.7,40.75,390246.0,40.2532,40.4,39.8323,39.8813,390246.0
2024-07-19 10:00:00,40.76,40.9,40.58,40.61,345798.0,39.8911,40.0281,39.7149,39.7443,345798.0
2024-07-19 10:30:00,40.62,40.8,40.5,40.57,287070.0,39.754,39.9302,39.6366,39.7051,287070.0
2024-07-19 11:00:00,40.58,40.72,40.58,40.63,144438.0,39.7149,39.8519,39.7149,39.7638,144438.0
2024-07-19 11:30:00,40.63,40.81,40.61,40.79,173118.0,39.7638,39.94,39.7443,39.9204,173118.0
2024-07-19 12:00:00,40.79,40.95,40.75,40.88,117310.0,39.9204,40.077,39.8813,40.0085,117310.0
2024-07-19 12:30:00,40.87,40.89,40.8,40.84,91319.0,39.9987,40.0183,39.9302,39.9694,91319.0
2024-07-19 13:00:00,40.83,40.85,40.73,40.79,257599.0,39.9596,39.9791,39.8617,39.9204,257599.0
2024-07-19 13:30:00,40.77,40.94,40.77,40.91,113249.0,39.9008,40.0672,39.9008,40.0379,113249.0
2024-07-19 14:00:00,40.91,40.97,40.88,40.91,92481.0,40.0379,40.0966,40.0085,40.0379,92481.0
2024-07-19 14:30:00,40.9,40.95,40.86,40.91,103749.0,40.0281,40.077,39.9889,40.0379,103749.0
2024-07-19 15:00:00,40.91,41.18,40.9,41.13,294761.0,40.0379,40.3021,40.0281,40.2532,294761.0
2024-07-19 15:30:00,41.13,41.13,40.94,41.06,574946.0,40.2532,40.2532,40.0672,40.1847,574946.0
2024-07-22 09:30:00,41.18,41.65,41.11,41.21,514197.0,40.3021,40.7621,40.2336,40.3315,514197.0
2024-07-22 10:00:00,41.22,41.44,41.19,41.33,206952.0,40.3413,40.5566,40.3119,40.4489,206952.0
2024-07-22 10:30:00,41.33,41.55,41.3,41.54,237005.0,40.4489,40.6642,40.4195,40.6544,237005.0
2024-07-22 11:00:00,41.54,41.55,41.31,41.34,226587.0,40.6544,40.6642,40.4293,40.4587,226587.0
2024-07-22 11:30:00,41.33,41.46,41.28,41.38,262592.0,40.4489,40.5761,40.4,40.4978,262592.0
2024-07-22 12:00:00,41.38,41.42,41.33,41.36,113925.0,40.4978,40.537,40.4489,40.4783,113925.0
2024-07-22 12:30:00,41.36,41.48,41.32,41.45,219677.0,40.4783,40.5957,40.4391,40.5663,219677.0
2024-07-22 13:00:00,41.45,41.5,41.42,41.44,135365.0,40.5663,40.6153,40.537,40.5566,135365.0
2024-07-22 13:30:00,41.44,41.46,41.35,41.45,188113.0,40.5566,40.5761,40.4685,40.5663,188113.0
2024-07-22 14:00:00,41.45,41.49,41.44,41.47,98676.0,40.5663,40.6055,40.5566,40.5859,98676.0
2024-07-22 14:30:00,41.47,41.52,41.44,41.5,136231.0,40.5859,40.6349,40.5566,40.6153,136231.0
2024-07-22 15:00:00,41.5,41.5,41.41,41.43,161656.0,40.6153,40.6153,40.5272,40.5468,161656.0
2024-07-22 15:30:00,41.42,41.47,41.32,41.4,572785.0,40.537,40.5859,40.4391,40.5174,572785.0
2024-07-23 09:30:00,41.25,41.34,40.98,40.99,150691.0,40.3706,40.4587,40.1064,40.1162,150691.0
2024-07-23 10:00:00,40.98,41.15,40.94,40.98,252468.0,40.1064,40.2727,40.0672,40.1064,252468.0
2024-07-23 10:30:00,40.98,41.06,40.74,40.76,203578.0,40.1064,40.1847,39.8715,39.8911,203578.0
2024-07-23 11:00:00,40.75,40.95,40.63,40.79,293598.0,39.8813,40.077,39.7638,39.9204,293598.0
2024-07-23 11:30:00,40.79,40.96,40.72,40.89,282111.0,39.9204,40.0868,39.8519,40.0183,282111.0
2024-07-23 12:00:00,40.89,40.9,40.75,40.8,150977.0,40.0183,40.0281,39.8813,39.9302,150977.0
2024-07-23 12:30:00,40.81,41.0,40.78,40.97,279745.0,39.94,40.1259,39.9106,40.0966,279745.0
2024-07-23 13:00:00,40.97,41.02,40.9,40.94,220029.0,40.0966,40.1455,40.0281,40.0672,220029.0
2024-07-23 13:30:00,40.93,41.01,40.84,40.97,179168.0,40.0574,40.1357,39.9694,40.0966,179168.0
2024-07-23 14:00:00,40.97,41.22,40.95,41.18,379931.0,40.0966,40.3413,40.077,40.3021,379931.0
2024-07-23 14:30:00,41.18,41.19,41.01,41.14,691741.0,40.3021,40.3119,40.1357,40.263,691741.0
2024-07-23 15:00:00,41.14,41.16,41.03,41.05,152673.0,40.263,40.2825,40.1553,40.1749,152673.0
2024-07-23 15:30:00,41.05,41.14,41.0,41.14,596518.0,40.1749,40.263,40.1259,40.263,596518.0
2024-07-24 09:30:00,41.09,41.25,40.52,40.55,219518.0,40.214,40.3706,39.6562,39.6855,219518.0
2024-07-24 10:00:00,40.54,40.66,40.48,40.64,183109.0,39.6757,39.7932,39.617,39.7736,183109.0
2024-07-24 10:30:00,40.65,40.79,40.58,40.69,210226.0,39.7834,39.9204,39.7149,39.8225,210226.0
2024-07-24 11:00:00,40.68,40.72,40.58,40.66,186036.0,39.8128,39.8519,39.7149,39.7932,186036.0
2024-07-24 11:30:00,40.66,40.72,40.46,40.5,352082.0,39.7932,39.8519,39.5975,39.6366,352082.0
2024-07-24 12:00:00,40.49,40.55,40.44,40.52,245785.0,39.6268,39.6855,39.5779,39.6562,245785.0
2024-07-24 12:30:00,40.53,40.59,40.39,40.45,141421.0,39.666,39.7247,39.5289,39.5877,141421.0
2024-07-24 13:00:00,40.45,40.51,40.4,40.41,212916.0,39.5877,39.6464,39.5387,39.5485,212916.0
2024-07-24 13:30:00,40.41,40.47,40.25,40.3,354499.0,39.5485,39.6072,39.3919,39.4409,354499.0
2024-07-24 14:00:00,40.3,40.34,40.17,40.26,474620.0,39.4409,39.48,39.3136,39.4017,474620.0
2024-07-24 14:30:00,40.26,40.35,40.21,40.3,336418.0,39.4017,39.4898,39.3528,39.4409,336418.0
2024-07-24 15:00:00,40.3,40.34,40.18,40.3,423783.0,39.4409,39.48,39.3234,39.4409,423783.0
2024-07-24 15:30:00,40.3,40.4,40.19,40.33,989077.0,39.4409,39.5387,39.3332,39.4702,989077.0
2024-07-25 09:30:00,39.62,40.96,39.25,39.48,1591329.0,38.7754,40.0868,38.4132,38.6383,1591329.0
2024-07-25 10:00:00,39.48,40.29,39.45,40.06,722307.0,38.6383,39.4311,38.609,39.206,722307.0
2024-07-25 10:30:00,40.07,40.11,39.69,39.8,515297.0,39.2158,39.2549,38.8439,38.9515,515297.0
2024-07-25 11:00:00,39.8,40.1,39.8,39.91,429932.0,38.9515,39.2451,38.9515,39.0592,429932.0
2024-07-25 11:30:00,39.91,39.93,39.59,39.7,429572.0,39.0592,39.0788,38.746,38.8537,429572.0
2024-07-25 12:00:00,39.7,39.99,39.66,39.98,248599.0,38.8537,39.1375,38.8145,39.1277,248599.0
2024-07-25 12:30:00,39.98,40.22,39.94,40.2,230044.0,39.1277,39.3626,39.0885,39.343,230044.0
2024-07-25 13:00:00,40.2,40.22,39.96,40.15,372239.0,39.343,39.3626,39.1081,39.2941,372239.0
2024-07-25 13:30:00,40.15,40.2,39.96,40.19,364174.0,39.2941,39.343,39.1081,39.3332,364174.0
2024-07-25 14:00:00,40.19,40.22,40.1,40.16,207330.0,39.3332,39.3626,39.2451,39.3038,207330.0
2024-07-25 14:30:00,40.17,40.21,39.89,39.93,263692.0,39.3136,39.3528,39.0396,39.0788,263692.0
2024-07-25 15:00:00,39.93,39.96,39.76,39.78,381915.0,39.0788,39.1081,38.9124,38.9319,381915.0
2024-07-25 15:30:00,39.77,39.78,39.31,39.34,1557413.0,38.9222,38.9319,38.472,38.5013,1557413.0
2024-07-26 09:30:00,39.72,39.79,39.18,39.34,385289.0,38.8732,38.9417,38.3447,38.5013,385289.0
2024-07-26 10:00:00,39.33,39.4,38.92,38.92,591669.0,38.4915,38.5601,38.0903,38.0903,591669.0
2024-07-26 10:30:00,38.94,39.45,38.92,39.23,514053.0,38.1099,38.609,38.0903,38.3937,514053.0
2024-07-26 11:00:00,39.22,39.31,39.07,39.12,372214.0,38.3839,38.472,38.2371,38.286,372214.0
2024-07-26 11:30:00,39.11,39.23,39.07,39.2,238780.0,38.2762,38.3937,38.2371,38.3643,238780.0
2024-07-26 12:00:00,39.19,39.36,39.15,39.19,279952.0,38.3545,38.5209,38.3154,38.3545,279952.0
2024-07-26 12:30:00,39.19,39.43,39.12,39.41,263565.0,38.3545,38.5894,38.286,38.5698,263565.0
2024-07-26 13:00:00,39.41,39.51,39.36,39.45,263921.0,38.5698,38.6677,38.5209,38.609,263921.0
2024-07-26 13:30:00,39.45,39.49,39.19,39.28,210090.0,38.609,38.6481,38.3545,38.4426,210090.0
2024-07-26 14:00:00,39.29,39.4,39.29,39.36,120965.0,38.4524,38.5601,38.4524,38.5209,120965.0
2024-07-26 14:30:00,39.36,39.4,39.24,39.25,182378.0,38.5209,38.5601,38.4035,38.4132,182378.0
2024-07-26 15:00:00,39.25,39.33,39.22,39.28,194266.0,38.4132,38.4915,38.3839,38.4426,194266.0
2024-07-26 15:30:00,39.28,39.28,39.03,39.18,930072.0,38.4426,38.4426,38.1979,38.3447,930072.0
2024-07-29 09:30:00,39.09,39.5,38.83,39.41,664610.0,38.2567,38.6579,38.0022,38.5698,664610.0
2024-07-29 10:00:00,39.41,39.8,39.4,39.8,481970.0,38.5698,38.9515,38.5601,38.9515,481970.0
2024-07-29 10:30:00,39.8,39.8,39.36,39.42,272009.0,38.9515,38.9515,38.5209,38.5796,272009.0
2024-07-29 11:00:00,39.42,39.42,39.26,39.35,314805.0,38.5796,38.5796,38.423,38.5111,314805.0
2024-07-29 11:30:00,39.35,39.51,39.23,39.49,283928.0,38.5111,38.6677,38.3937,38.6481,283928.0
2024-07-29 12:00:00,39.48,39.62,39.47,39.61,408562.0,38.6383,38.7754,38.6286,38.7656,408562.0
2024-07-29 12:30:00,39.62,39.78,39.62,39.66,277715.0,38.7754,38.9319,38.7754,38.8145,277715.0
2024-07-29 13:00:00,39.66,39.93,39.63,39.83,321640.0,38.8145,39.0788,38.7851,38.9809,321640.0
2024-07-29 13:30:00,39.83,39.83,39.75,39.82,211394.0,38.9809,38.9809,38.9026,38.9711,211394.0
2024-07-29 14:00:00,39.82,39.83,39.58,39.62,253620.0,38.9711,38.9809,38.7362,38.7754,253620.0
2024-07-29 14:30:00,39.63,39.77,39.62,39.72,239292.0,38.7851,38.9222,38.7754,38.8732,239292.0
2024-07-29 15:00:00,39.71,39.72,39.57,39.61,276362.0,38.8634,38.8732,38.7264,38.7656,276362.0
2024-07-29 15:30:00,39.61,39.66,39.45,39.55,1404810.0,38.7656,38.8145,38.609,38.7069,1404810.0
2024-07-30 09:30:00,39.41,40.26,39.41,40.05,320370.0,38.5698,39.4017,38.5698,39.1962,320370.0
2024-07-30 10:00:00,40.05,40.1,39.77,40.05,455553.0,39.1962,39.2451,38.9222,39.1962,455553.0
2024-07-30 10:30:00,40.05,40.21,39.95,40.02,242439.0,39.1962,39.3528,39.0983,39.1668,242439.0
2024-07-30 11:00:00,40.03,40.05,39.8,39.82,213511.0,39.1766,39.1962,38.9515,38.9711,213511.0
2024-07-30 11:30:00,39.82,39.84,39.67,39.7,189071.0,38.9711,38.9907,38.8243,38.8537,189071.0
2024-07-30 12:00:00,39.7,39.85,39.62,39.84,165233.0,38.8537,39.0005,38.7754,38.9907,165233.0
2024-07-30 12:30:00,39.84,39.85,39.68,39.69,116221.0,38.9907,39.0005,38.8341,38.8439,116221.0
2024-07-30 13:00:00,39.69,39.74,39.57,39.59,158285.0,38.8439,38.8928,38.7264,38.746,158285.0
2024-07-30 13:30:00,39.59,39.62,39.46,39.52,148693.0,38.746,38.7754,38.6188,38.6775,148693.0
2024-07-30 14:00:00,39.53,39.59,39.42,39.43,234266.0,38.6873,38.746,38.5796,38.5894,234266.0
2024-07-30 14:30:00,39.43,39.46,39.36,39.41,185372.0,38.5894,38.6188,38.5209,38.5698,185372.0
2024-07-30 15:00:00,39.41,39.58,39.35,39.55,418162.0,38.5698,38.7362,38.5111,38.7069,418162.0
2024-07-30 15:30:00,39.55,39.65,39.46,39.47,886243.0,38.7069,38.8047,38.6188,38.6286,886243.0
2024-07-31 09:30:00,39.81,40.38,39.74,39.85,537034.0,38.9613,39.5192,38.8928,39.0005,537034.0
2024-07-31 10:00:00,39.87,40.03,39.73,39.96,303181.0,39.02,39.1766,38.883,39.1081,303181.0
2024-07-31 10:30:00,39.96,40.0,39.82,39.91,264561.0,39.1081,39.1473,38.9711,39.0592,264561.0
2024-07-31 11:00:00,39.92,40.1,39.92,39.99,207351.0,39.069,39.2451,39.069,39.1375,207351.0
2024-07-31 11:30:00,39.99,40.04,39.79,39.86,429485.0,39.1375,39.1864,38.9417,39.0102,429485.0
2024-07-31 12:00:00,39.86,40.06,39.84,39.99,214396.0,39.0102,39.206,38.9907,39.1375,214396.0
2024-07-31 12:30:00,39.99,40.05,39.95,39.96,136718.0,39.1375,39.1962,39.0983,39.1081,136718.0
2024-07-31 13:00:00,39.96,40.07,39.94,39.99,127502.0,39.1081,39.2158,39.0885,39.1375,127502.0
2024-07-31 13:30:00,39.99,39.99,39.85,39.89,175998.0,39.1375,39.1375,39.0005,39.0396,175998.0
2024-07-31 14:00:00,39.89,39.96,39.76,39.96,161547.0,39.0396,39.1081,38.9124,39.1081,161547.0
2024-07-31 14:30:00,39.96,40.14,39.94,40.13,254469.0,39.1081,39.2843,39.0885,39.2745,254469.0
2024-07-31 15:00:00,40.14,40.22,39.88,39.91,341146.0,39.2843,39.3626,39.0298,39.0592,341146.0
2024-07-31 15:30:00,39.9,39.94,39.65,39.66,809908.0,39.0494,39.0885,38.8047,38.8145,809908.0
2024-08-01 09:30:00,39.67,39.71,39.03,39.15,445714.0,38.8243,38.8634,38.1979,38.3154,445714.0
2024-08-01 10:00:00,39.15,39.17,38.65,38.75,368959.0,38.3154,38.335,37.826,37.9239,368959.0
2024-08-01 10:30:00,38.72,38.83,38.43,38.47,548387.0,37.8945,38.0022,37.6107,37.6499,548387.0
2024-08-01 11:00:00,38.46,38.82,38.38,38.76,335801.0,37.6401,37.9924,37.5618,37.9337,335801.0
2024-08-01 11:30:00,38.77,38.85,38.54,38.6,291732.0,37.9435,38.0218,37.7184,37.7771,291732.0
2024-08-01 12:00:00,38.6,38.68,38.55,38.59,147567.0,37.7771,37.8554,37.7282,37.7673,147567.0
2024-08-01 12:30:00,38.59,38.6,38.41,38.52,229239.0,37.7673,37.7771,37.5912,37.6988,229239.0
2024-08-01 13:00:00,38.52,38.54,38.41,38.47,145157.0,37.6988,37.7184,37.5912,37.6499,145157.0
2024-08-01 13:30:00,38.46,38.5,38.32,38.43,184788.0,37.6401,37.6792,37.5031,37.6107,184788.0
2024-08-01 14:00:00,38.43,38.51,38.39,38.44,190879.0,37.6107,37.689,37.5716,37.6205,190879.0
2024-08-01 14:30:00,38.45,38.56,38.43,38.46,231164.0,37.6303,37.738,37.6107,37.6401,231164.0
2024-08-01 15:00:00,38.45,38.48,38.32,38.36,297111.0,37.6303,37.6597,37.5031,37.5422,297111.0
2024-08-01 15:30:00,38.36,38.58,38.32,38.45,790585.0,37.5422,37.7575,37.5031,37.6303,790585.0
2024-08-02 09:30:00,38.01,38.23,37.68,37.99,435916.0,37.1997,37.415,36.8767,37.1801,435916.0
2024-08-02 10:00:00,38.0,38.16,37.72,37.74,424064.0,37.1899,37.3465,36.9159,36.9354,424064.0
2024-08-02 10:30:00,37.72,37.81,37.43,37.54,234922.0,36.9159,37.0039,36.632,36.7397,234922.0
2024-08-02 11:00:00,37.56,37.56,37.29,37.5,305194.0,36.7593,36.7593,36.495,36.7006,305194.0
2024-08-02 11:30:00,37.51,37.98,37.47,37.84,297515.0,36.7103,37.1703,36.6712,37.0333,297515.0
2024-08-02 12:00:00,37.84,38.1,37.83,37.94,361199.0,37.0333,37.2878,37.0235,37.1312,361199.0
2024-08-02 12:30:00,37.93,38.1,37.92,38.04,166486.0,37.1214,37.2878,37.1116,37.229,166486.0
2024-08-02 13:00:00,38.04,38.06,37.93,37.98,179011.0,37.229,37.2486,37.1214,37.1703,179011.0
2024-08-02 13:30:00,37.98,37.98,37.81,37.82,152039.0,37.1703,37.1703,37.0039,37.0137,152039.0
2024-08-02 14:00:00,37.82,38.0,37.82,38.0,191750.0,37.0137,37.1899,37.0137,37.1899,191750.0
2024-08-02 14:30:00,37.99,38.08,37.95,38.02,172943.0,37.1801,37.2682,37.141,37.2095,172943.0
2024-08-02 15:00:00,38.03,38.21,38.01,38.15,264417.0,37.2193,37.3954,37.1997,37.3367,264417.0
2024-08-02 15:30:00,38.15,38.26,37.97,38.07,916727.0,37.3367,37.4444,37.1605,37.2584,916727.0
2024-08-05 09:30:00,36.65,37.63,36.62,37.46,932965.0,35.8687,36.8278,35.8393,36.6614,932965.0
2024-08-05 10:00:00,37.47,37.99,37.15,37.16,449600.0,36.6712,37.1801,36.358,36.3678,449600.0
2024-08-05 10:30:00,37.17,37.36,36.88,36.93,397223.0,36.3776,36.5635,36.0938,36.1427,397223.0
2024-08-05 11:00:00,36.93,37.43,36.89,37.32,266316.0,36.1427,36.632,36.1036,36.5244,266316.0
2024-08-05 11:30:00,37.31,37.56,37.3,37.53,245035.0,36.5146,36.7593,36.5048,36.7299,245035.0
2024-08-05 12:00:00,37.52,37.76,37.49,37.66,206530.0,36.7201,36.955,36.6908,36.8571,206530.0
2024-08-05 12:30:00,37.66,37.67,37.48,37.53,177399.0,36.8571,36.8669,36.681,36.7299,177399.0
2024-08-05 13:00:00,37.52,37.82,37.45,37.79,235230.0,36.7201,37.0137,36.6516,36.9844,235230.0
2024-08-05 13:30:00,37.79,37.98,37.78,37.91,352230.0,36.9844,37.1703,36.9746,37.1018,352230.0
2024-08-05 14:00:00,37.91,37.97,37.84,37.9,388853.0,37.1018,37.1605,37.0333,37.092,388853.0
2024-08-05 14:30:00,37.9,37.9,37.74,37.8,270819.0,37.092,37.092,36.9354,36.9942,270819.0
2024-08-05 15:00:00,37.8,37.85,37.68,37.69,327121.0,36.9942,37.0431,36.8767,36.8865,327121.0
2024-08-05 15:30:00,37.69,37.94,37.64,37.89,1064858.0,36.8865,37.1312,36.8376,37.0822,1064858.0
2024-08-06 09:30:00,37.86,38.21,37.67,37.82,397087.0,37.2454,37.5897,37.0584,37.206,397087.0
2024-08-06 10:00:00,37.81,38.18,37.75,38.03,408775.0,37.1962,37.5602,37.1371,37.4126,408775.0
2024-08-06 10:30:00,38.02,38.18,37.96,38.08,301807.0,37.4028,37.5602,37.3437,37.4618,301807.0
2024-08-06 11:00:00,38.08,38.23,37.71,37.74,314097.0,37.4618,37.6094,37.0978,37.1273,314097.0
2024-08-06 11:30:00,37.75,38.18,37.7,38.14,149348.0,37.1371,37.5602,37.088,37.5208,149348.0
2024-08-06 12:00:00,38.15,38.23,38.11,38.17,161916.0,37.5307,37.6094,37.4913,37.5503,161916.0
2024-08-06 12:30:00,38.18,38.33,38.15,38.32,136143.0,37.5602,37.7077,37.5307,37.6979,136143.0
2024-08-06 13:00:00,38.32,38.49,38.29,38.45,292332.0,37.6979,37.8651,37.6684,37.8258,292332.0
2024-08-06 13:30:00,38.47,38.52,38.4,38.44,140900.0,37.8455,37.8946,37.7766,37.8159,140900.0
2024-08-06 14:00:00,38.45,38.76,38.43,38.76,341203.0,37.8258,38.1308,37.8061,38.1308,341203.0
2024-08-06 14:30:00,38.75,38.78,38.54,38.58,359077.0,38.1209,38.1504,37.9143,37.9537,359077.0
2024-08-06 15:00:00,38.57,38.7,38.39,38.67,347846.0,37.9438,38.0717,37.7668,38.0422,347846.0
2024-08-06 15:30:00,38.67,38.74,38.49,38.51,1153779.0,38.0422,38.1111,37.8651,37.8848,1153779.0
2024-08-07 09:30:00,38.83,39.03,38.53,38.87,610152.0,38.1996,38.3964,37.9045,38.239,610152.0
2024-08-07 10:00:00,38.87,38.89,38.41,38.41,287482.0,38.239,38.2586,37.7864,37.7864,287482.0
2024-08-07 10:30:00,38.44,38.66,38.3,38.6,302983.0,37.8159,38.0324,37.6782,37.9733,302983.0
2024-08-07 11:00:00,38.6,38.76,38.58,38.7,297036.0,37.9733,38.1308,37.9537,38.0717,297036.0
2024-08-07 11:30:00,38.7,38.7,38.47,38.54,141342.0,38.0717,38.0717,37.8455,37.9143,141342.0
2024-08-07 12:00:00,38.54,38.67,38.52,38.59,160733.0,37.9143,38.0422,37.8946,37.9635,160733.0
2024-08-07 12:30:00,38.59,38.62,38.34,38.34,96265.0,37.9635,37.993,37.7176,37.7176,96265.0
2024-08-07 13:00:00,38.34,38.37,38.2,38.33,107393.0,37.7176,37.7471,37.5798,37.7077,107393.0
2024-08-07 13:30:00,38.33,38.44,38.3,38.4,149793.0,37.7077,37.8159,37.6782,37.7766,149793.0
2024-08-07 14:00:00,38.4,38.51,38.26,38.51,258769.0,37.7766,37.8848,37.6389,37.8848,258769.0
2024-08-07 14:30:00,38.5,38.65,38.44,38.63,449775.0,37.875,38.0225,37.8159,38.0029,449775.0
2024-08-07 15:00:00,38.63,38.77,38.62,38.72,299621.0,38.0029,38.1406,37.993,38.0914,299621.0
2024-08-07 15:30:00,38.71,38.73,38.43,38.49,1500257.0,38.0816,38.1012,37.8061,37.8651,1500257.0
2024-08-08 09:30:00,38.78,39.18,38.78,39.09,244377.0,38.1504,38.5439,38.1504,38.4554,244377.0
2024-08-08 10:00:00,39.08,39.43,38.99,39.33,256803.0,38.4456,38.7899,38.357,38.6915,256803.0
2024-08-08 10:30:00,39.31,39.33,39.06,39.15,130311.0,38.6718,38.6915,38.4259,38.5144,130311.0
2024-08-08 11:00:00,39.15,39.34,39.12,39.34,155897.0,38.5144,38.7013,38.4849,38.7013,155897.0
2024-08-08 11:30:00,39.33,39.44,39.22,39.4,212956.0,38.6915,38.7997,38.5833,38.7604,212956.0
2024-08-08 12:00:00,39.39,39.55,39.35,39.48,182442.0,38.7505,38.9079,38.7112,38.8391,182442.0
2024-08-08 12:30:00,39.48,39.72,39.42,39.7,281477.0,38.8391,39.0752,38.78,39.0555,281477.0
2024-08-08 13:00:00,39.7,39.99,39.66,39.94,325312.0,39.0555,39.3408,39.0161,39.2916,325312.0
2024-08-08 13:30:00,39.94,40.06,39.92,39.97,434382.0,39.2916,39.4096,39.2719,39.3211,434382.0
2024-08-08 14:00:00,39.97,40.23,39.9,39.94,472971.0,39.3211,39.5769,39.2522,39.2916,472971.0
2024-08-08 14:30:00,39.94,40.07,39.9,40.0,398552.0,39.2916,39.4195,39.2522,39.3506,398552.0
2024-08-08 15:00:00,39.99,40.19,39.95,40.13,369910.0,39.3408,39.5375,39.3014,39.4785,369910.0
2024-08-08 15:30:00,40.13,40.16,39.82,39.83,885578.0,39.4785,39.508,39.1735,39.1834,885578.0
2024-08-09 09:30:00,39.75,39.84,38.53,38.73,509405.0,39.1047,39.1932,37.9045,38.1012,509405.0
2024-08-09 10:00:00,38.72,38.72,38.32,38.48,329377.0,38.0914,38.0914,37.6979,37.8553,329377.0
2024-08-09 10:30:00,38.47,38.69,38.27,38.33,422833.0,37.8455,38.0619,37.6487,37.7077,422833.0
2024-08-09 11:00:00,38.33,38.41,38.15,38.16,264298.0,37.7077,37.7864,37.5307,37.5405,264298.0
2024-08-09 11:30:00,38.15,38.18,37.94,37.97,352415.0,37.5307,37.5602,37.3241,37.3536,352415.0
2024-08-09 12:00:00,37.97,38.28,37.87,38.28,271153.0,37.3536,37.6585,37.2552,37.6585,271153.0
2024-08-09 12:30:00,38.27,38.32,38.15,38.32,163226.0,37.6487,37.6979,37.5307,37.6979,163226.0
2024-08-09 13:00:00,38.33,38.65,38.3,38.59,175513.0,37.7077,38.0225,37.6782,37.9635,175513.0
2024-08-09 13:30:00,38.6,38.68,38.55,38.64,217111.0,37.9733,38.0521,37.9242,38.0127,217111.0
2024-08-09 14:00:00,38.64,38.69,38.37,38.44,185219.0,38.0127,38.0619,37.7471,37.8159,185219.0
2024-08-09 14:30:00,38.43,38.56,38.41,38.54,124174.0,37.8061,37.934,37.7864,37.9143,124174.0
2024-08-09 15:00:00,38.55,38.56,38.37,38.37,407354.0,37.9242,37.934,37.7471,37.7471,407354.0
2024-08-09 15:30:00,38.37,38.61,38.3,38.58,1196839.0,37.7471,37.9832,37.6782,37.9537,1196839.0
2024-08-12 09:30:00,38.48,38.48,38.06,38.09,387132.0,37.8553,37.8553,37.4421,37.4716,387132.0
2024-08-12 10:00:00,38.1,38.64,38.1,38.63,219913.0,37.4815,38.0127,37.4815,38.0029,219913.0
2024-08-12 10:30:00,38.63,38.79,38.59,38.77,163353.0,38.0029,38.1603,37.9635,38.1406,163353.0
2024-08-12 11:00:00,38.77,38.84,38.55,38.61,342882.0,38.1406,38.2095,37.9242,37.9832,342882.0
2024-08-12 11:30:00,38.61,38.85,38.52,38.84,202107.0,37.9832,38.2193,37.8946,38.2095,202107.0
2024-08-12 12:00:00,38.84,38.91,38.79,38.87,185793.0,38.2095,38.2783,38.1603,38.239,185793.0
2024-08-12 12:30:00,38.86,38.91,38.81,38.84,190143.0,38.2291,38.2783,38.1799,38.2095,190143.0
2024-08-12 13:00:00,38.84,38.84,38.57,38.69,168012.0,38.2095,38.2095,37.9438,38.0619,168012.0
2024-08-12 13:30:00,38.69,38.74,38.57,38.62,159744.0,38.0619,38.1111,37.9438,37.993,159744.0
2024-08-12 14:00:00,38.62,38.66,38.55,38.64,161217.0,37.993,38.0324,37.9242,38.0127,161217.0
2024-08-12 14:30:00,38.63,38.66,38.57,38.64,198678.0,38.0029,38.0324,37.9438,38.0127,198678.0
2024-08-12 15:00:00,38.64,38.65,38.42,38.43,377205.0,38.0127,38.0225,37.7963,37.8061,377205.0
2024-08-12 15:30:00,38.43,38.45,38.25,38.44,1085319.0,37.8061,37.8258,37.629,37.8159,1085319.0
2024-08-13 09:30:00,38.52,39.15,38.51,39.01,544762.0,37.8946,38.5144,37.8848,38.3767,544762.0
2024-08-13 10:00:00,39.02,39.11,38.86,39.08,237746.0,38.3865,38.4751,38.2291,38.4456,237746.0
2024-08-13 10:30:00,39.09,39.27,38.98,39.25,317265.0,38.4554,38.6325,38.3472,38.6128,317265.0
2024-08-13 11:00:00,39.26,39.27,39.1,39.16,163003.0,38.6226,38.6325,38.4652,38.5243,163003.0
2024-08-13 11:30:00,39.16,39.52,39.14,39.5,350326.0,38.5243,38.8784,38.5046,38.8587,350326.0
2024-08-13 12:00:00,39.5,39.53,39.22,39.3,411454.0,38.8587,38.8883,38.5833,38.662,411454.0
2024-08-13 12:30:00,39.3,39.4,39.19,39.4,112462.0,38.662,38.7604,38.5538,38.7604,112462.0
2024-08-13 13:00:00,39.4,39.62,39.38,39.6,287909.0,38.7604,38.9768,38.7407,38.9571,287909.0
2024-08-13 13:30:00,39.6,39.61,39.37,39.47,168815.0,38.9571,38.967,38.7308,38.8292,168815.0
2024-08-13 14:00:00,39.48,39.51,39.36,39.5,188511.0,38.8391,38.8686,38.721,38.8587,188511.0
2024-08-13 14:30:00,39.5,39.51,39.29,39.34,343994.0,38.8587,38.8686,38.6521,38.7013,343994.0
2024-08-13 15:00:00,39.34,39.54,39.28,39.52,325686.0,38.7013,38.8981,38.6423,38.8784,325686.0
2024-08-13 15:30:00,39.52,39.58,39.38,39.38,1113508.0,38.8784,38.9374,38.7407,38.7407,1113508.0
2024-08-14 09:30:00,39.43,39.56,38.77,38.78,319155.0,38.7899,38.9178,38.1406,38.1504,319155.0
2024-08-14 10:00:00,38.78,38.85,38.62,38.79,262563.0,38.1504,38.2193,37.993,38.1603,262563.0
2024-08-14 10:30:00,38.78,38.98,38.75,38.9,778500.0,38.1504,38.3472,38.1209,38.2685,778500.0
2024-08-14 11:00:00,38.91,39.05,38.78,39.0,282185.0,38.2783,38.416,38.1504,38.3669,282185.0
2024-08-14 11:30:00,39.01,39.04,38.87,39.03,654174.0,38.3767,38.4062,38.239,38.3964,654174.0
2024-08-14 12:00:00,39.03,39.13,38.97,39.02,152916.0,38.3964,38.4947,38.3373,38.3865,152916.0
2024-08-14 12:30:00,39.02,39.14,39.01,39.12,109136.0,38.3865,38.5046,38.3767,38.4849,109136.0
2024-08-14 13:00:00,39.13,39.26,39.09,39.22,220038.0,38.4947,38.6226,38.4554,38.5833,220038.0
2024-08-14 13:30:00,39.21,39.27,39.1,39.24,475615.0,38.5734,38.6325,38.4652,38.603,475615.0
2024-08-14 14:00:00,39.24,39.31,39.14,39.31,302097.0,38.603,38.6718,38.5046,38.6718,302097.0
2024-08-14 14:30:00,39.31,39.41,39.28,39.39,187522.0,38.6718,38.7702,38.6423,38.7505,187522.0
2024-08-14 15:00:00,39.38,39.44,39.18,39.3,519724.0,38.7407,38.7997,38.5439,38.662,519724.0
2024-08-14 15:30:00,39.3,39.51,39.21,39.5,1877516.0,38.662,38.8686,38.5734,38.8587,1877516.0
2024-08-15 09:30:00,39.81,40.17,39.63,39.68,578755.0,39.1637,39.5179,38.9866,39.0358,578755.0
2024-08-15 10:00:00,39.68,40.02,39.61,39.9,649416.0,39.0358,39.3703,38.967,39.2522,649416.0
2024-08-15 10:30:00,39.9,40.17,39.89,40.15,661195.0,39.2522,39.5179,39.2424,39.4982,661195.0
2024-08-15 11:00:00,40.14,40.41,40.14,40.24,294267.0,39.4883,39.754,39.4883,39.5867,294267.0
2024-08-15 11:30:00,40.25,40.27,40.06,40.13,1785718.0,39.5966,39.6162,39.4096,39.4785,1785718.0
2024-08-15 12:00:00,40.13,40.25,40.08,40.22,209060.0,39.4785,39.5966,39.4293,39.567,209060.0
2024-08-15 12:30:00,40.22,40.27,40.13,40.25,117051.0,39.567,39.6162,39.4785,39.5966,117051.0
2024-08-15 13:00:00,40.24,40.25,40.17,40.17,110251.0,39.5867,39.5966,39.5179,39.5179,110251.0
2024-08-15 13:30:00,40.18,40.2,40.0,40.11,339082.0,39.5277,39.5474,39.3506,39.4588,339082.0
2024-08-15 14:00:00,40.1,40.13,40.03,40.05,668834.0,39.449,39.4785,39.3801,39.3998,668834.0
2024-08-15 14:30:00,40.04,40.06,39.81,39.87,215885.0,39.39,39.4096,39.1637,39.2227,215885.0
2024-08-15 15:00:00,39.87,40.04,39.86,40.0,178263.0,39.2227,39.39,39.2129,39.3506,178263.0
2024-08-15 15:30:00,40.0,40.18,39.96,40.16,759926.0,39.3506,39.5277,39.3113,39.508,759926.0
2024-08-16 09:30:00,40.05,40.7,39.99,40.68,363158.0,39.3998,40.0393,39.3408,40.0196,363158.0
2024-08-16 10:00:00,40.66,40.7,40.49,40.59,288787.0,39.9999,40.0393,39.8327,39.931,288787.0
2024-08-16 10:30:00,40.58,40.72,40.51,40.54,302236.0,39.9212,40.0589,39.8523,39.8819,302236.0
2024-08-16 11:00:00,40.54,40.71,40.52,40.61,205871.0,39.8819,40.0491,39.8622,39.9507,205871.0
2024-08-16 11:30:00,40.61,40.78,40.54,40.66,253316.0,39.9507,40.118,39.8819,39.9999,253316.0
2024-08-16 12:00:00,40.65,40.7,40.55,40.57,144969.0,39.9901,40.0393,39.8917,39.9114,144969.0
2024-08-16 12:30:00,40.56,40.63,40.54,40.56,148283.0,39.9015,39.9704,39.8819,39.9015,148283.0
2024-08-16 13:00:00,40.57,40.6,40.3,40.33,476528.0,39.9114,39.9409,39.6458,39.6753,476528.0
2024-08-16 13:30:00,40.32,40.5,40.3,40.48,140046.0,39.6654,39.8425,39.6458,39.8228,140046.0
2024-08-16 14:00:00,40.47,40.49,40.34,40.43,114871.0,39.813,39.8327,39.6851,39.7736,114871.0
2024-08-16 14:30:00,40.43,40.46,40.4,40.44,113076.0,39.7736,39.8032,39.7441,39.7835,113076.0
2024-08-16 15:00:00,40.44,40.44,40.25,40.27,234444.0,39.7835,39.7835,39.5966,39.6162,234444.0
2024-08-16 15:30:00,40.26,40.39,40.23,40.37,1028096.0,39.6064,39.7343,39.5769,39.7146,1028096.0
2024-08-19 09:30:00,40.37,40.75,40.37,40.63,226129.0,39.7146,40.0884,39.7146,39.9704,226129.0
2024-08-19 10:00:00,40.64,40.71,40.51,40.68,131983.0,39.9802,40.0491,39.8523,40.0196,131983.0
2024-08-19 10:30:00,40.69,40.95,40.69,40.91,168891.0,40.0294,40.2852,40.0294,40.2458,168891.0
2024-08-19 11:00:00,40.91,41.08,40.9,41.06,188315.0,40.2458,40.4131,40.236,40.3934,188315.0
2024-08-19 11:30:00,41.05,41.07,40.96,41.07,154463.0,40.3836,40.4033,40.295,40.4033,154463.0
2024-08-19 12:00:00,41.06,41.15,41.03,41.08,147819.0,40.3934,40.482,40.3639,40.4131,147819.0
2024-08-19 12:30:00,41.08,41.16,41.04,41.13,146786.0,40.4131,40.4918,40.3737,40.4623,146786.0
2024-08-19 13:00:00,41.12,41.13,40.94,40.95,91305.0,40.4524,40.4623,40.2754,40.2852,91305.0
2024-08-19 13:30:00,40.95,41.04,40.9,40.98,109894.0,40.2852,40.3737,40.236,40.3147,109894.0
2024-08-19 14:00:00,40.98,40.99,40.89,40.91,104840.0,40.3147,40.3245,40.2262,40.2458,104840.0
2024-08-19 14:30:00,40.91,40.91,40.81,40.86,101080.0,40.2458,40.2458,40.1475,40.1967,101080.0
2024-08-19 15:00:00,40.85,41.0,40.83,40.99,151693.0,40.1868,40.3344,40.1671,40.3245,151693.0
2024-08-19 15:30:00,40.99,40.99,40.73,40.85,489812.0,40.3245,40.3245,40.0688,40.1868,489812.0
2024-08-20 09:30:00,40.69,40.78,40.43,40.63,152427.0,40.0294,40.118,39.7736,39.9704,152427.0
2024-08-20 10:00:00,40.64,40.71,40.52,40.69,163847.0,39.9802,40.0491,39.8622,40.0294,163847.0
2024-08-20 10:30:00,40.69,40.77,40.64,40.76,132576.0,40.0294,40.1081,39.9802,40.0983,132576.0
2024-08-20 11:00:00,40.74,40.87,40.7,40.81,137386.0,40.0786,40.2065,40.0393,40.1475,137386.0
2024-08-20 11:30:00,40.81,40.97,40.8,40.94,132874.0,40.1475,40.3049,40.1376,40.2754,132874.0
2024-08-20 12:00:00,40.94,40.99,40.84,40.87,160800.0,40.2754,40.3245,40.177,40.2065,160800.0
2024-08-20 12:30:00,40.87,40.96,40.82,40.91,130565.0,40.2065,40.295,40.1573,40.2458,130565.0
2024-08-20 13:00:00,40.91,40.95,40.84,40.88,85645.0,40.2458,40.2852,40.177,40.2163,85645.0
2024-08-20 13:30:00,40.89,40.93,40.84,40.85,139758.0,40.2262,40.2655,40.177,40.1868,139758.0
2024-08-20 14:00:00,40.86,41.0,40.84,40.98,111572.0,40.1967,40.3344,40.177,40.3147,111572.0
2024-08-20 14:30:00,40.98,41.01,40.96,40.97,114815.0,40.3147,40.3442,40.295,40.3049,114815.0
2024-08-20 15:00:00,40.97,41.0,40.88,40.94,233045.0,40.3049,40.3344,40.2163,40.2754,233045.0
2024-08-20 15:30:00,40.93,40.99,40.87,40.99,651178.0,40.2655,40.3245,40.2065,40.3245,651178.0
2024-08-21 09:30:00,41.2,41.31,41.04,41.26,153255.0,40.5311,40.6394,40.3737,40.5902,153255.0
2024-08-21 10:00:00,41.27,41.36,41.13,41.35,205960.0,40.6,40.6885,40.4623,40.6787,205960.0
2024-08-21 10:30:00,41.36,41.52,41.29,41.31,178347.0,40.6885,40.8459,40.6197,40.6394,178347.0
2024-08-21 11:00:00,41.3,41.44,41.28,41.41,130866.0,40.6295,40.7672,40.6098,40.7377,130866.0
2024-08-21 11:30:00,41.41,41.5,41.14,41.18,710219.0,40.7377,40.8263,40.4721,40.5115,710219.0
2024-08-21 12:00:00,41.17,41.22,41.08,41.15,144902.0,40.5016,40.5508,40.4131,40.482,144902.0
2024-08-21 12:30:00,41.14,41.3,41.13,41.29,98960.0,40.4721,40.6295,40.4623,40.6197,98960.0
2024-08-21 13:00:00,41.29,41.35,41.25,41.26,89731.0,40.6197,40.6787,40.5803,40.5902,89731.0
2024-08-21 13:30:00,41.26,41.29,41.21,41.23,74713.0,40.5902,40.6197,40.541,40.5607,74713.0
2024-08-21 14:00:00,41.24,41.33,41.22,41.33,93885.0,40.5705,40.659,40.5508,40.659,93885.0
2024-08-21 14:30:00,41.33,41.42,41.26,41.4,131932.0,40.659,40.7476,40.5902,40.7279,131932.0
2024-08-21 15:00:00,41.41,41.47,41.38,41.47,190911.0,40.7377,40.7968,40.7082,40.7968,190911.0
2024-08-21 15:30:00,41.46,41.49,41.25,41.29,740114.0,40.7869,40.8164,40.5803,40.6197,740114.0
2024-08-22 09:30:00,41.42,41.42,41.07,41.15,160993.0,40.7476,40.7476,40.4033,40.482,160993.0
2024-08-22 10:00:00,41.16,41.2,41.01,41.17,195021.0,40.4918,40.5311,40.3442,40.5016,195021.0
2024-08-22 10:30:00,41.17,41.25,41.15,41.2,89038.0,40.5016,40.5803,40.482,40.5311,89038.0
2024-08-22 11:00:00,41.2,41.27,41.16,41.23,65676.0,40.5311,40.6,40.4918,40.5607,65676.0
2024-08-22 11:30:00,41.23,41.25,41.17,41.23,78811.0,40.5607,40.5803,40.5016,40.5607,78811.0
2024-08-22 12:00:00,41.22,41.42,41.19,41.4,132604.0,40.5508,40.7476,40.5213,40.7279,132604.0
2024-08-22 12:30:00,41.4,41.46,41.3,41.31,308091.0,40.7279,40.7869,40.6295,40.6394,308091.0
2024-08-22 13:00:00,41.31,41.43,41.16,41.21,180625.0,40.6394,40.7574,40.4918,40.541,180625.0
2024-08-22 13:30:00,41.21,41.22,40.99,41.01,99903.0,40.541,40.5508,40.3245,40.3442,99903.0
2024-08-22 14:00:00,41.02,41.13,41.0,41.13,68775.0,40.3541,40.4623,40.3344,40.4623,68775.0
2024-08-22 14:30:00,41.13,41.18,41.09,41.11,58207.0,40.4623,40.5115,40.4229,40.4426,58207.0
2024-08-22 15:00:00,41.11,41.24,41.05,41.12,82161.0,40.4426,40.5705,40.3836,40.4524,82161.0
2024-08-22 15:30:00,41.12,41.19,41.0,41.09,517763.0,40.4524,40.5213,40.3344,40.4229,517763.0
2024-08-23 09:30:00,40.44,40.64,40.3,40.48,706150.0,39.7835,39.9802,39.6458,39.8228,706150.0
2024-08-23 10:00:00,40.49,40.69,40.44,40.52,525500.0,39.8327,40.0294,39.7835,39.8622,525500.0
2024-08-23 10:30:00,40.52,40.56,40.06,40.32,325228.0,39.8622,39.9015,39.4096,39.6654,325228.0
2024-08-23 11:00:00,40.31,40.56,40.3,40.46,214655.0,39.6556,39.9015,39.6458,39.8032,214655.0
2024-08-23 11:30:00,40.47,40.52,40.32,40.34,178499.0,39.813,39.8622,39.6654,39.6851,178499.0
2024-08-23 12:00:00,40.34,40.34,40.13,40.22,149587.0,39.6851,39.6851,39.4785,39.567,149587.0
2024-08-23 12:30:00,40.21,40.27,40.11,40.14,156575.0,39.5572,39.6162,39.4588,39.4883,156575.0
2024-08-23 13:00:00,40.13,40.43,40.13,40.4,270972.0,39.4785,39.7736,39.4785,39.7441,270972.0
2024-08-23 13:30:00,40.39,40.47,40.37,40.42,72938.0,39.7343,39.813,39.7146,39.7638,72938.0
2024-08-23 14:00:00,40.41,40.52,40.4,40.5,88648.0,39.754,39.8622,39.7441,39.8425,88648.0
2024-08-23 14:30:00,40.49,40.7,40.45,40.63,126424.0,39.8327,40.0393,39.7933,39.9704,126424.0
2024-08-23 15:00:00,40.63,40.73,40.51,40.54,239123.0,39.9704,40.0688,39.8523,39.8819,239123.0
2024-08-23 15:30:00,40.54,40.71,40.5,40.6,486252.0,39.8819,40.0491,39.8425,39.9409,486252.0
2024-08-26 09:30:00,40.81,40.89,40.52,40.67,180544.0,40.1475,40.2262,39.8622,40.0097,180544.0
2024-08-26 10:00:00,40.67,40.85,40.63,40.65,167241.0,40.0097,40.1868,39.9704,39.9901,167241.0
2024-08-26 10:30:00,40.64,40.67,40.5,40.63,127543.0,39.9802,40.0097,39.8425,39.9704,127543.0
2024-08-26 11:00:00,40.63,40.65,40.45,40.47,151523.0,39.9704,39.9901,39.7933,39.813,151523.0
2024-08-26 11:30:00,40.47,40.6,40.45,40.5,116632.0,39.813,39.9409,39.7933,39.8425,116632.0
2024-08-26 12:00:00,40.49,40.63,40.47,40.63,103738.0,39.8327,39.9704,39.813,39.9704,103738.0
2024-08-26 12:30:00,40.63,40.8,40.62,40.8,121509.0,39.9704,40.1376,39.9606,40.1376,121509.0
2024-08-26 13:00:00,40.8,40.81,40.66,40.71,273201.0,40.1376,40.1475,39.9999,40.0491,273201.0
2024-08-26 13:30:00,40.72,40.76,40.41,40.51,246835.0,40.0589,40.0983,39.754,39.8523,246835.0
2024-08-26 14:00:00,40.52,40.54,40.38,40.53,119506.0,39.8622,39.8819,39.7245,39.872,119506.0
2024-08-26 14:30:00,40.54,40.57,40.49,40.57,110968.0,39.8819,39.9114,39.8327,39.9114,110968.0
2024-08-26 15:00:00,40.57,40.6,40.53,40.54,121601.0,39.9114,39.9409,39.872,39.8819,121601.0
2024-08-26 15:30:00,40.54,40.57,40.38,40.55,800863.0,39.8819,39.9114,39.7245,39.8917,800863.0
2024-08-27 09:30:00,40.54,40.71,40.31,40.4,456755.0,39.8819,40.0491,39.6556,39.7441,456755.0
2024-08-27 10:00:00,40.39,40.44,40.13,40.23,301147.0,39.7343,39.7835,39.4785,39.5769,301147.0
2024-08-27 10:30:00,40.23,40.36,40.15,40.3,260074.0,39.5769,39.7048,39.4982,39.6458,260074.0
2024-08-27 11:00:00,40.3,40.31,40.05,40.09,313003.0,39.6458,39.6556,39.3998,39.4392,313003.0
2024-08-27 11:30:00,40.08,40.27,40.07,40.26,308734.0,39.4293,39.6162,39.4195,39.6064,308734.0
2024-08-27 12:00:00,40.26,40.26,40.14,40.23,128301.0,39.6064,39.6064,39.4883,39.5769,128301.0
2024-08-27 12:30:00,40.23,40.26,40.12,40.17,119510.0,39.5769,39.6064,39.4687,39.5179,119510.0
2024-08-27 13:00:00,40.17,40.17,39.99,40.13,248229.0,39.5179,39.5179,39.3408,39.4785,248229.0
2024-08-27 13:30:00,40.14,40.27,40.12,40.21,348196.0,39.4883,39.6162,39.4687,39.5572,348196.0
2024-08-27 14:00:00,40.21,40.26,40.2,40.23,139652.0,39.5572,39.6064,39.5474,39.5769,139652.0
2024-08-27 14:30:00,40.23,40.25,40.18,40.24,151051.0,39.5769,39.5966,39.5277,39.5867,151051.0
2024-08-27 15:00:00,40.24,40.25,40.15,40.19,167166.0,39.5867,39.5966,39.4982,39.5375,167166.0
2024-08-27 15:30:00,40.19,40.19,39.88,39.93,1337336.0,39.5375,39.5375,39.2326,39.2818,1337336.0
2024-08-28 09:30:00,39.71,39.74,39.03,39.09,405875.0,39.0653,39.0948,38.3964,38.4554,405875.0
2024-08-28 10:00:00,39.09,39.22,39.02,39.2,376172.0,38.4554,38.5833,38.3865,38.5636,376172.0
2024-08-28 10:30:00,39.2,39.28,38.98,39.05,300652.0,38.5636,38.6423,38.3472,38.416,300652.0
2024-08-28 11:00:00,39.05,39.06,38.79,39.01,319046.0,38.416,38.4259,38.1603,38.3767,319046.0
2024-08-28 11:30:00,39.01,39.09,38.9,38.96,164630.0,38.3767,38.4554,38.2685,38.3275,164630.0
2024-08-28 12:00:00,38.95,39.0,38.81,38.83,232214.0,38.3177,38.3669,38.1799,38.1996,232214.0
2024-08-28 12:30:00,38.83,38.95,38.79,38.91,227269.0,38.1996,38.3177,38.1603,38.2783,227269.0
2024-08-28 13:00:00,38.91,38.95,38.8,38.86,199330.0,38.2783,38.3177,38.1701,38.2291,199330.0
2024-08-28 13:30:00,38.86,38.93,38.7,38.71,209238.0,38.2291,38.298,38.0717,38.0816,209238.0
2024-08-28 14:00:00,38.71,38.72,38.55,38.62,293195.0,38.0816,38.0914,37.9242,37.993,293195.0
2024-08-28 14:30:00,38.61,39.0,38.6,39.0,173523.0,37.9832,38.3669,37.9733,38.3669,173523.0
2024-08-28 15:00:00,39.0,39.08,38.88,39.08,212504.0,38.3669,38.4456,38.2488,38.4456,212504.0
2024-08-28 15:30:00,39.08,39.16,38.99,39.03,1219191.0,38.4456,38.5243,38.357,38.3964,1219191.0
2024-08-29 09:30:00,39.28,39.46,39.07,39.19,146281.0,38.6423,38.8194,38.4357,38.5538,146281.0
2024-08-29 10:00:00,39.19,39.42,39.18,39.31,470911.0,38.5538,38.78,38.5439,38.6718,470911.0
2024-08-29 10:30:00,39.32,39.44,39.26,39.39,150237.0,38.6817,38.7997,38.6226,38.7505,150237.0
2024-08-29 11:00:00,39.4,39.5,39.39,39.48,105028.0,38.7604,38.8587,38.7505,38.8391,105028.0
2024-08-29 11:30:00,39.48,39.51,39.29,39.36,131788.0,38.8391,38.8686,38.6521,38.721,131788.0
2024-08-29 12:00:00,39.36,39.36,39.16,39.18,371738.0,38.721,38.721,38.5243,38.5439,371738.0
2024-08-29 12:30:00,39.18,39.25,39.08,39.11,395460.0,38.5439,38.6128,38.4456,38.4751,395460.0
2024-08-29 13:00:00,39.1,39.13,38.99,39.01,156007.0,38.4652,38.4947,38.357,38.3767,156007.0
2024-08-29 13:30:00,39.02,39.04,38.92,39.0,391295.0,38.3865,38.4062,38.2882,38.3669,391295.0
2024-08-29 14:00:00,38.99,39.06,38.8,38.83,674524.0,38.357,38.4259,38.1701,38.1996,674524.0
2024-08-29 14:30:00,38.82,38.86,38.71,38.77,449884.0,38.1898,38.2291,38.0816,38.1406,449884.0
2024-08-29 15:00:00,38.77,38.84,38.72,38.77,338867.0,38.1406,38.2095,38.0914,38.1406,338867.0
2024-08-29 15:30:00,38.77,38.83,38.54,38.64,1402280.0,38.1406,38.1996,37.9143,38.0127,1402280.0
2024-08-30 09:30:00,39.01,39.05,38.59,38.68,330921.0,38.3767,38.416,37.9635,38.0521,330921.0
2024-08-30 10:00:00,38.67,38.81,38.61,38.76,368042.0,38.0422,38.1799,37.9832,38.1308,368042.0
2024-08-30 10:30:00,38.76,38.82,38.68,38.69,212896.0,38.1308,38.1898,38.0521,38.0619,212896.0
2024-08-30 11:00:00,38.68,38.8,38.62,38.62,228993.0,38.0521,38.1701,37.993,37.993,228993.0
2024-08-30 11:30:00,38.63,38.66,38.43,38.61,603687.0,38.0029,38.0324,37.8061,37.9832,603687.0
2024-08-30 12:00:00,38.61,38.69,38.57,38.58,237992.0,37.9832,38.0619,37.9438,37.9537,237992.0
2024-08-30 12:30:00,38.58,38.66,38.49,38.6,543049.0,37.9537,38.0324,37.8651,37.9733,543049.0
2024-08-30 13:00:00,38.61,38.75,38.53,38.75,485781.0,37.9832,38.1209,37.9045,38.1209,485781.0
2024-08-30 13:30:00,38.75,39.01,38.73,38.99,305468.0,38.1209,38.3767,38.1012,38.357,305468.0
2024-08-30 14:00:00,38.99,39.04,38.8,38.83,242268.0,38.357,38.4062,38.1701,38.1996,242268.0
2024-08-30 14:30:00,38.83,38.92,38.78,38.86,376862.0,38.1996,38.2882,38.1504,38.2291,376862.0
2024-08-30 15:00:00,38.86,39.1,38.83,39.01,503317.0,38.2291,38.4652,38.1996,38.3767,503317.0
2024-08-30 15:30:00,39.01,39.1,38.91,38.98,1646351.0,38.3767,38.4652,38.2783,38.3472,1646351.0
2024-09-03 09:30:00,38.83,39.35,38.8,39.32,672806.0,38.1996,38.7112,38.1701,38.6817,672806.0
2024-09-03 10:00:00,39.31,39.43,39.07,39.11,513272.0,38.6718,38.7899,38.4357,38.4751,513272.0
2024-09-03 10:30:00,39.11,39.2,38.87,38.96,343312.0,38.4751,38.5636,38.239,38.3275,343312.0
2024-09-03 11:00:00,38.97,38.97,38.77,38.84,224358.0,38.3373,38.3373,38.1406,38.2095,224358.0
2024-09-03 11:30:00,38.84,38.88,38.72,38.79,285610.0,38.2095,38.2488,38.0914,38.1603,285610.0
2024-09-03 12:00:00,38.78,38.89,38.75,38.84,181028.0,38.1504,38.2586,38.1209,38.2095,181028.0
2024-09-03 12:30:00,38.84,39.02,38.81,38.98,670417.0,38.2095,38.3865,38.1799,38.3472,670417.0
2024-09-03 13:00:00,38.98,39.02,38.94,38.99,406530.0,38.3472,38.3865,38.3078,38.357,406530.0
2024-09-03 13:30:00,38.98,39.01,38.79,38.84,233237.0,38.3472,38.3767,38.1603,38.2095,233237.0
2024-09-03 14:00:00,38.85,38.9,38.76,38.88,252116.0,38.2193,38.2685,38.1308,38.2488,252116.0
2024-09-03 14:30:00,38.88,38.9,38.82,38.86,190916.0,38.2488,38.2685,38.1898,38.2291,190916.0
2024-09-03 15:00:00,38.86,38.9,38.63,38.64,377026.0,38.2291,38.2685,38.0029,38.0127,377026.0
2024-09-03 15:30:00,38.64,38.75,38.56,38.7,1116777.0,38.0127,38.1209,37.934,38.0717,1116777.0
2024-09-04 09:30:00,38.62,39.63,38.62,39.56,458456.0,37.993,38.9866,37.993,38.9178,458456.0
2024-09-04 10:00:00,39.56,39.7,39.36,39.7,405202.0,38.9178,39.0555,38.721,39.0555,405202.0
2024-09-04 10:30:00,39.7,39.89,39.61,39.81,409177.0,39.0555,39.2424,38.967,39.1637,409177.0
2024-09-04 11:00:00,39.82,39.99,39.59,39.66,240638.0,39.1735,39.3408,38.9473,39.0161,240638.0
2024-09-04 11:30:00,39.65,39.79,39.63,39.73,187505.0,39.0063,39.144,38.9866,39.085,187505.0
2024-09-04 12:00:00,39.73,39.81,39.69,39.79,584415.0,39.085,39.1637,39.0457,39.144,584415.0
2024-09-04 12:30:00,39.8,39.85,39.73,39.8,77447.0,39.1539,39.2031,39.085,39.1539,77447.0
2024-09-04 13:00:00,39.8,39.96,39.78,39.92,115842.0,39.1539,39.3113,39.1342,39.2719,115842.0
2024-09-04 13:30:00,39.92,39.98,39.79,39.8,116388.0,39.2719,39.3309,39.144,39.1539,116388.0
2024-09-04 14:00:00,39.79,39.93,39.76,39.91,129591.0,39.144,39.2818,39.1145,39.2621,129591.0
2024-09-04 14:30:00,39.91,39.96,39.79,39.83,166009.0,39.2621,39.3113,39.144,39.1834,166009.0
2024-09-04 15:00:00,39.81,39.93,39.75,39.91,198098.0,39.1637,39.2818,39.1047,39.2621,198098.0
2024-09-04 15:30:00,39.91,40.01,39.83,39.86,804952.0,39.2621,39.3605,39.1834,39.2129,804952.0
2024-09-05 09:30:00,40.06,40.06,39.28,39.49,407511.0,39.4096,39.4096,38.6423,38.8489,407511.0
2024-09-05 10:00:00,39.5,39.78,39.5,39.71,326441.0,38.8587,39.1342,38.8587,39.0653,326441.0
2024-09-05 10:30:00,39.71,39.78,39.59,39.66,138375.0,39.0653,39.1342,38.9473,39.0161,138375.0
2024-09-05 11:00:00,39.65,39.69,39.41,39.45,82668.0,39.0063,39.0457,38.7702,38.8096,82668.0
2024-09-05 11:30:00,39.44,39.45,39.32,39.38,99689.0,38.7997,38.8096,38.6817,38.7407,99689.0
2024-09-05 12:00:00,39.38,39.61,39.37,39.59,148093.0,38.7407,38.967,38.7308,38.9473,148093.0
2024-09-05 12:30:00,39.58,39.58,39.44,39.46,146972.0,38.9374,38.9374,38.7997,38.8194,146972.0
2024-09-05 13:00:00,39.46,39.57,39.45,39.55,136031.0,38.8194,38.9276,38.8096,38.9079,136031.0
2024-09-05 13:30:00,39.55,39.79,39.55,39.76,151678.0,38.9079,39.144,38.9079,39.1145,151678.0
2024-09-05 14:00:00,39.77,39.79,39.72,39.73,279428.0,39.1244,39.144,39.0752,39.085,279428.0
2024-09-05 14:30:00,39.73,39.96,39.72,39.93,263827.0,39.085,39.3113,39.0752,39.2818,263827.0
2024-09-05 15:00:00,39.94,40.01,39.85,40.0,446793.0,39.2916,39.3605,39.2031,39.3506,446793.0
2024-09-05 15:30:00,40.0,40.09,39.9,39.98,724548.0,39.3506,39.4392,39.2522,39.3309,724548.0
2024-09-06 09:30:00,39.98,40.1,39.81,39.9,196151.0,39.3309,39.449,39.1637,39.2522,196151.0
2024-09-06 10:00:00,39.91,40.02,39.82,39.84,330424.0,39.2621,39.3703,39.1735,39.1932,330424.0
2024-09-06 10:30:00,39.84,39.99,39.76,39.85,164099.0,39.1932,39.3408,39.1145,39.2031,164099.0
2024-09-06 11:00:00,39.87,40.15,39.87,39.99,199952.0,39.2227,39.4982,39.2227,39.3408,199952.0
2024-09-06 11:30:00,39.99,40.02,39.78,39.91,510207.0,39.3408,39.3703,39.1342,39.2621,510207.0
2024-09-06 12:00:00,39.91,39.94,39.55,39.55,143507.0,39.2621,39.2916,38.9079,38.9079,143507.0
2024-09-06 12:30:00,39.56,39.66,39.55,39.63,77865.0,38.9178,39.0161,38.9079,38.9866,77865.0
2024-09-06 13:00:00,39.64,39.9,39.61,39.83,161036.0,38.9965,39.2522,38.967,39.1834,161036.0
2024-09-06 13:30:00,39.82,40.04,39.82,39.98,188034.0,39.1735,39.39,39.1735,39.3309,188034.0
2024-09-06 14:00:00,39.98,40.0,39.84,39.9,302218.0,39.3309,39.3506,39.1932,39.2522,302218.0
2024-09-06 14:30:00,39.89,39.93,39.84,39.88,144594.0,39.2424,39.2818,39.1932,39.2326,144594.0
2024-09-06 15:00:00,39.87,39.98,39.79,39.93,387383.0,39.2227,39.3309,39.144,39.2818,387383.0
2024-09-06 15:30:00,39.94,39.94,39.63,39.7,948783.0,39.2916,39.2916,38.9866,39.0555,948783.0
2024-09-09 09:30:00,39.76,39.96,39.0,39.26,321480.0,39.1145,39.3113,38.3669,38.6226,321480.0
2024-09-09 10:00:00,39.27,39.72,39.27,39.7,684072.0,38.6325,39.0752,38.6325,39.0555,684072.0
2024-09-09 10:30:00,39.7,40.01,39.58,39.68,704469.0,39.0555,39.3605,38.9374,39.0358,704469.0
2024-09-09 11:00:00,39.67,39.76,39.58,39.67,206380.0,39.026,39.1145,38.9374,39.026,206380.0
2024-09-09 11:30:00,39.68,39.9,39.65,39.84,223659.0,39.0358,39.2522,39.0063,39.1932,223659.0
2024-09-09 12:00:00,39.84,39.92,39.8,39.9,120725.0,39.1932,39.2719,39.1539,39.2522,120725.0
2024-09-09 12:30:00,39.89,40.0,39.86,40.0,68421.0,39.2424,39.3506,39.2129,39.3506,68421.0
2024-09-09 13:00:00,40.0,40.01,39.92,39.94,135486.0,39.3506,39.3605,39.2719,39.2916,135486.0
2024-09-09 13:30:00,39.93,39.95,39.81,39.82,199912.0,39.2818,39.3014,39.1637,39.1735,199912.0
2024-09-09 14:00:00,39.81,39.9,39.79,39.88,184187.0,39.1637,39.2522,39.144,39.2326,184187.0
2024-09-09 14:30:00,39.88,39.88,39.81,39.85,223170.0,39.2326,39.2326,39.1637,39.2031,223170.0
2024-09-09 15:00:00,39.84,39.96,39.82,39.93,191012.0,39.1932,39.3113,39.1735,39.2818,191012.0
2024-09-09 15:30:00,39.94,40.13,39.87,40.02,1490878.0,39.2916,39.4785,39.2227,39.3703,1490878.0
2024-09-10 09:30:00,40.05,40.05,39.62,39.79,521201.0,39.3998,39.3998,38.9768,39.144,521201.0
2024-09-10 10:00:00,39.79,39.81,39.13,39.3,471063.0,39.144,39.1637,38.4947,38.662,471063.0
2024-09-10 10:30:00,39.3,39.32,39.1,39.26,189344.0,38.662,38.6817,38.4652,38.6226,189344.0
2024-09-10 11:00:00,39.27,39.38,39.25,39.31,149163.0,38.6325,38.7407,38.6128,38.6718,149163.0
2024-09-10 11:30:00,39.3,39.33,39.11,39.13,204346.0,38.662,38.6915,38.4751,38.4947,204346.0
2024-09-10 12:00:00,39.11,39.14,38.97,39.0,210679.0,38.4751,38.5046,38.3373,38.3669,210679.0
2024-09-10 12:30:00,39.0,39.03,38.91,38.98,168919.0,38.3669,38.3964,38.2783,38.3472,168919.0
2024-09-10 13:00:00,38.99,39.21,38.98,39.17,205728.0,38.357,38.5734,38.3472,38.5341,205728.0
2024-09-10 13:30:00,39.16,39.23,39.13,39.2,124728.0,38.5243,38.5931,38.4947,38.5636,124728.0
2024-09-10 14:00:00,39.19,39.23,39.18,39.22,160844.0,38.5538,38.5931,38.5439,38.5833,160844.0
2024-09-10 14:30:00,39.22,39.28,39.21,39.25,97506.0,38.5833,38.6423,38.5734,38.6128,97506.0
2024-09-10 15:00:00,39.26,39.36,39.24,39.35,199852.0,38.6226,38.721,38.603,38.7112,199852.0
2024-09-10 15:30:00,39.36,39.4,39.26,39.27,936111.0,38.721,38.7604,38.6226,38.6325,936111.0
2024-09-11 09:30:00,39.38,39.38,38.91,39.03,489716.0,38.7407,38.7407,38.2783,38.3964,489716.0
2024-09-11 10:00:00,39.03,39.1,38.91,39.05,179712.0,38.3964,38.4652,38.2783,38.416,179712.0
2024-09-11 10:30:00,39.05,39.07,38.77,38.87,375303.0,38.416,38.4357,38.1406,38.239,375303.0
2024-09-11 11:00:00,38.87,39.1,38.74,38.97,267400.0,38.239,38.4652,38.1111,38.3373,267400.0
2024-09-11 11:30:00,38.96,39.07,38.92,39.01,116855.0,38.3275,38.4357,38.2882,38.3767,116855.0
2024-09-11 12:00:00,39.0,39.02,38.9,38.97,172626.0,38.3669,38.3865,38.2685,38.3373,172626.0
2024-09-11 12:30:00,38.97,39.03,38.97,39.0,74413.0,38.3373,38.3964,38.3373,38.3669,74413.0
2024-09-11 13:00:00,39.0,39.08,38.99,39.05,95333.0,38.3669,38.4456,38.357,38.416,95333.0
2024-09-11 13:30:00,39.05,39.12,39.02,39.05,217865.0,38.416,38.4849,38.3865,38.416,217865.0
2024-09-11 14:00:00,39.05,39.17,39.03,39.16,165058.0,38.416,38.5341,38.3964,38.5243,165058.0
2024-09-11 14:30:00,39.16,39.33,39.14,39.21,79563.0,38.5243,38.6915,38.5046,38.5734,79563.0
2024-09-11 15:00:00,39.21,39.25,39.08,39.24,212752.0,38.5734,38.6128,38.4456,38.603,212752.0
2024-09-11 15:30:00,39.24,39.38,39.14,39.33,692312.0,38.603,38.7407,38.5046,38.6915,692312.0
2024-09-12 09:30:00,39.52,39.59,38.87,38.95,308950.0,38.8784,38.9473,38.239,38.3177,308950.0
2024-09-12 10:00:00,38.95,39.14,38.76,38.98,322666.0,38.3177,38.5046,38.1308,38.3472,322666.0
2024-09-12 10:30:00,38.98,39.03,38.9,38.96,242122.0,38.3472,38.3964,38.2685,38.3275,242122.0
2024-09-12 11:00:00,38.97,39.05,38.93,39.0,275302.0,38.3373,38.416,38.298,38.3669,275302.0
2024-09-12 11:30:00,39.0,39.13,38.98,39.02,109182.0,38.3669,38.4947,38.3472,38.3865,109182.0
2024-09-12 12:00:00,39.02,39.1,39.0,39.05,90320.0,38.3865,38.4652,38.3669,38.416,90320.0
2024-09-12 12:30:00,39.05,39.28,39.04,39.24,243158.0,38.416,38.6423,38.4062,38.603,243158.0
2024-09-12 13:00:00,39.25,39.3,39.15,39.24,96419.0,38.6128,38.662,38.5144,38.603,96419.0
2024-09-12 13:30:00,39.25,39.53,39.23,39.48,126720.0,38.6128,38.8883,38.5931,38.8391,126720.0
2024-09-12 14:00:00,39.48,39.49,39.24,39.3,197112.0,38.8391,38.8489,38.603,38.662,197112.0
2024-09-12 14:30:00,39.3,39.34,39.18,39.29,177804.0,38.662,38.7013,38.5439,38.6521,177804.0
2024-09-12 15:00:00,39.28,39.31,39.25,39.3,149312.0,38.6423,38.6718,38.6128,38.662,149312.0
2024-09-12 15:30:00,39.3,39.41,39.21,39.4,814749.0,38.662,38.7702,38.5734,38.7604,814749.0
2024-09-13 09:30:00,39.39,39.7,39.26,39.62,158673.0,38.7505,39.0555,38.6226,38.9768,158673.0
2024-09-13 10:00:00,39.63,39.86,39.53,39.85,366231.0,38.9866,39.2129,38.8883,39.2031,366231.0
2024-09-13 10:30:00,39.84,40.27,39.83,40.15,347463.0,39.1932,39.6162,39.1834,39.4982,347463.0
2024-09-13 11:00:00,40.14,40.24,40.0,40.12,432500.0,39.4883,39.5867,39.3506,39.4687,432500.0
2024-09-13 11:30:00,40.12,40.3,40.07,40.25,441808.0,39.4687,39.6458,39.4195,39.5966,441808.0
2024-09-13 12:00:00,40.26,40.35,40.19,40.32,202724.0,39.6064,39.6949,39.5375,39.6654,202724.0
2024-09-13 12:30:00,40.31,40.33,40.07,40.14,413758.0,39.6556,39.6753,39.4195,39.4883,413758.0
2024-09-13 13:00:00,40.14,40.24,40.07,40.23,361804.0,39.4883,39.5867,39.4195,39.5769,361804.0
2024-09-13 13:30:00,40.23,40.27,40.08,40.1,181154.0,39.5769,39.6162,39.4293,39.449,181154.0
2024-09-13 14:00:00,40.1,40.17,39.98,40.0,334878.0,39.449,39.5179,39.3309,39.3506,334878.0
2024-09-13 14:30:00,39.99,40.05,39.91,39.92,327355.0,39.3408,39.3998,39.2621,39.2719,327355.0
2024-09-13 15:00:00,39.92,40.02,39.85,40.01,294459.0,39.2719,39.3703,39.2031,39.3605,294459.0
2024-09-13 15:30:00,40.02,40.04,39.89,40.02,873563.0,39.3703,39.39,39.2424,39.3703,873563.0
2024-09-16 09:30:00,40.12,40.53,40.02,40.25,492320.0,39.4687,39.872,39.3703,39.5966,492320.0
2024-09-16 10:00:00,40.25,40.29,40.09,40.09,369668.0,39.5966,39.6359,39.4392,39.4392,369668.0
2024-09-16 10:30:00,40.1,40.17,39.97,40.13,117270.0,39.449,39.5179,39.3211,39.4785,117270.0
2024-09-16 11:00:00,40.14,40.2,40.06,40.13,134158.0,39.4883,39.5474,39.4096,39.4785,134158.0
2024-09-16 11:30:00,40.12,40.17,40.07,40.16,144942.0,39.4687,39.5179,39.4195,39.508,144942.0
2024-09-16 12:00:00,40.16,40.19,40.03,40.09,84497.0,39.508,39.5375,39.3801,39.4392,84497.0
2024-09-16 12:30:00,40.09,40.13,40.05,40.11,74415.0,39.4392,39.4785,39.3998,39.4588,74415.0
2024-09-16 13:00:00,40.11,40.15,40.01,40.05,87167.0,39.4588,39.4982,39.3605,39.3998,87167.0
2024-09-16 13:30:00,40.04,40.2,40.02,40.15,173029.0,39.39,39.5474,39.3703,39.4982,173029.0
2024-09-16 14:00:00,40.14,40.16,40.08,40.14,114544.0,39.4883,39.508,39.4293,39.4883,114544.0
2024-09-16 14:30:00,40.15,40.19,40.12,40.19,77555.0,39.4982,39.5375,39.4687,39.5375,77555.0
2024-09-16 15:00:00,40.19,40.26,40.18,40.26,139679.0,39.5375,39.6064,39.5277,39.6064,139679.0
2024-09-16 15:30:00,40.26,40.3,40.21,40.26,478108.0,39.6064,39.6458,39.5572,39.6064,478108.0
2024-09-17 09:30:00,40.6,41.21,40.5,41.04,352502.0,39.9409,40.541,39.8425,40.3737,352502.0
2024-09-17 10:00:00,41.04,41.52,41.04,41.48,297893.0,40.3737,40.8459,40.3737,40.8066,297893.0
2024-09-17 10:30:00,41.48,41.59,41.37,41.39,324073.0,40.8066,40.9148,40.6984,40.7181,324073.0
2024-09-17 11:00:00,41.4,41.57,41.32,41.52,182472.0,40.7279,40.8951,40.6492,40.8459,182472.0
2024-09-17 11:30:00,41.52,41.61,41.38,41.38,116188.0,40.8459,40.9345,40.7082,40.7082,116188.0
2024-09-17 12:00:00,41.38,41.43,41.24,41.31,111009.0,40.7082,40.7574,40.5705,40.6394,111009.0
2024-09-17 12:30:00,41.31,41.36,41.16,41.25,219625.0,40.6394,40.6885,40.4918,40.5803,219625.0
2024-09-17 13:00:00,41.25,41.34,41.24,41.3,82007.0,40.5803,40.6689,40.5705,40.6295,82007.0
2024-09-17 13:30:00,41.29,41.35,41.22,41.34,254346.0,40.6197,40.6787,40.5508,40.6689,254346.0
2024-09-17 14:00:00,41.33,41.37,41.26,41.27,70644.0,40.659,40.6984,40.5902,40.6,70644.0
2024-09-17 14:30:00,41.27,41.33,41.21,41.24,106247.0,40.6,40.659,40.541,40.5705,106247.0
2024-09-17 15:00:00,41.23,41.3,41.2,41.27,116828.0,40.5607,40.6295,40.5311,40.6,116828.0
2024-09-17 15:30:00,41.27,41.41,41.23,41.41,617999.0,40.6,40.7377,40.5607,40.7377,617999.0
2024-09-18 09:30:00,41.51,41.53,40.97,40.98,92806.0,40.8361,40.8558,40.3049,40.3147,92806.0
2024-09-18 10:00:00,40.97,41.04,40.92,40.96,76768.0,40.3049,40.3737,40.2557,40.295,76768.0
2024-09-18 10:30:00,40.96,41.1,40.91,41.02,91832.0,40.295,40.4328,40.2458,40.3541,91832.0
2024-09-18 11:00:00,41.02,41.08,40.97,40.98,45912.0,40.3541,40.4131,40.3049,40.3147,45912.0
2024-09-18 11:30:00,40.98,40.99,40.91,40.91,74986.0,40.3147,40.3245,40.2458,40.2458,74986.0
2024-09-18 12:00:00,40.91,40.95,40.82,40.94,87690.0,40.2458,40.2852,40.1573,40.2754,87690.0
2024-09-18 12:30:00,40.93,40.95,40.88,40.92,81874.0,40.2655,40.2852,40.2163,40.2557,81874.0
2024-09-18 13:00:00,40.91,40.95,40.76,40.82,94526.0,40.2458,40.2852,40.0983,40.1573,94526.0
2024-09-18 13:30:00,40.83,41.09,40.8,41.09,150493.0,40.1671,40.4229,40.1376,40.4229,150493.0
2024-09-18 14:00:00,41.07,41.48,40.98,41.2,171905.0,40.4033,40.8066,40.3147,40.5311,171905.0
2024-09-18 14:30:00,41.21,41.38,40.97,41.01,283378.0,40.541,40.7082,40.3049,40.3442,283378.0
2024-09-18 15:00:00,40.98,41.13,40.78,41.04,159620.0,40.3147,40.4623,40.118,40.3737,159620.0
2024-09-18 15:30:00,41.03,41.06,40.76,40.79,635483.0,40.3639,40.3934,40.0983,40.1278,635483.0
2024-09-19 09:30:00,41.81,42.58,41.71,42.36,691957.0,41.1312,41.8887,41.0329,41.6723,691957.0
2024-09-19 10:00:00,42.36,42.48,42.24,42.31,268471.0,41.6723,41.7904,41.5543,41.6231,268471.0
2024-09-19 10:30:00,42.31,42.56,42.3,42.5,223918.0,41.6231,41.8691,41.6133,41.81,223918.0
2024-09-19 11:00:00,42.5,42.5,42.32,42.34,178286.0,41.81,41.81,41.633,41.6526,178286.0
2024-09-19 11:30:00,42.34,42.35,42.14,42.26,110114.0,41.6526,41.6625,41.4559,41.5739,110114.0
2024-09-19 12:00:00,42.25,42.34,42.19,42.28,96398.0,41.5641,41.6526,41.5051,41.5936,96398.0
2024-09-19 12:30:00,42.28,42.38,42.27,42.31,123490.0,41.5936,41.692,41.5838,41.6231,123490.0
2024-09-19 13:00:00,42.31,42.45,42.3,42.42,165863.0,41.6231,41.7608,41.6133,41.7313,165863.0
2024-09-19 13:30:00,42.42,42.61,42.41,42.59,271541.0,41.7313,41.9182,41.7215,41.8986,271541.0
2024-09-19 14:00:00,42.59,42.67,42.37,42.47,275194.0,41.8986,41.9773,41.6821,41.7805,275194.0
2024-09-19 14:30:00,42.46,42.46,42.22,42.3,130517.0,41.7707,41.7707,41.5346,41.6133,130517.0
2024-09-19 15:00:00,42.3,42.3,42.08,42.09,170237.0,41.6133,41.6133,41.3969,41.4067,170237.0
2024-09-19 15:30:00,42.08,42.19,42.03,42.11,875227.0,41.3969,41.5051,41.3477,41.4264,875227.0
2024-09-20 09:30:00,42.19,42.21,41.85,41.86,627533.0,41.5051,41.5247,41.1706,41.1804,627533.0
2024-09-20 10:00:00,41.86,41.88,41.64,41.82,221937.0,41.1804,41.2001,40.964,41.1411,221937.0
2024-09-20 10:30:00,41.83,41.84,41.59,41.61,94889.0,41.1509,41.1608,40.9148,40.9345,94889.0
2024-09-20 11:00:00,41.61,41.79,41.6,41.79,96262.0,40.9345,41.1116,40.9246,41.1116,96262.0
2024-09-20 11:30:00,41.78,41.97,41.77,41.85,91436.0,41.1017,41.2886,41.0919,41.1706,91436.0
2024-09-20 12:00:00,41.84,41.95,41.81,41.85,96025.0,41.1608,41.269,41.1312,41.1706,96025.0
2024-09-20 12:30:00,41.84,41.85,41.78,41.81,75715.0,41.1608,41.1706,41.1017,41.1312,75715.0
2024-09-20 13:00:00,41.81,41.88,41.77,41.83,91827.0,41.1312,41.2001,41.0919,41.1509,91827.0
2024-09-20 13:30:00,41.83,41.85,41.76,41.84,104725.0,41.1509,41.1706,41.082,41.1608,104725.0
2024-09-20 14:00:00,41.84,41.85,41.7,41.84,135409.0,41.1608,41.1706,41.023,41.1608,135409.0
2024-09-20 14:30:00,41.83,41.91,41.78,41.87,117963.0,41.1509,41.2296,41.1017,41.1903,117963.0
2024-09-20 15:00:00,41.86,42.08,41.85,42.05,195430.0,41.1804,41.3969,41.1706,41.3673,195430.0
2024-09-20 15:30:00,42.05,42.12,41.97,41.98,915505.0,41.3673,41.4362,41.2886,41.2985,915505.0
2024-09-23 09:30:00,42.18,42.35,41.97,42.07,233176.0,41.4952,41.6625,41.2886,41.387,233176.0
2024-09-23 10:00:00,42.07,42.24,41.86,42.2,183108.0,41.387,41.5543,41.1804,41.5149,183108.0
2024-09-23 10:30:00,42.19,42.37,42.18,42.37,216326.0,41.5051,41.6821,41.4952,41.6821,216326.0
2024-09-23 11:00:00,42.36,42.6,42.33,42.47,260702.0,41.6723,41.9084,41.6428,41.7805,260702.0
2024-09-23 11:30:00,42.47,42.51,42.33,42.47,224582.0,41.7805,41.8199,41.6428,41.7805,224582.0
2024-09-23 12:00:00,42.47,42.78,42.44,42.74,435350.0,41.7805,42.0855,41.751,42.0461,435350.0
2024-09-23 12:30:00,42.74,42.84,42.69,42.76,260107.0,42.0461,42.1445,41.997,42.0658,260107.0
2024-09-23 13:00:00,42.76,42.85,42.69,42.79,523676.0,42.0658,42.1544,41.997,42.0953,523676.0
2024-09-23 13:30:00,42.79,42.84,42.63,42.69,779950.0,42.0953,42.1445,41.9379,41.997,779950.0
2024-09-23 14:00:00,42.69,42.7,42.42,42.5,256852.0,41.997,42.0068,41.7313,41.81,256852.0
2024-09-23 14:30:00,42.5,42.53,42.28,42.41,175374.0,41.81,41.8395,41.5936,41.7215,175374.0
2024-09-23 15:00:00,42.4,42.48,42.28,42.41,286828.0,41.7117,41.7904,41.5936,41.7215,286828.0
2024-09-23 15:30:00,42.41,42.44,42.1,42.1,1241394.0,41.7215,41.751,41.4165,41.4165,1241394.0
2024-09-24 09:30:00,44.4,45.38,44.01,44.52,2321272.0,43.6792,44.6433,43.2955,43.7972,2321272.0
2024-09-24 10:00:00,44.56,44.66,44.25,44.53,798797.0,43.8366,43.935,43.5316,43.8071,798797.0
2024-09-24 10:30:00,44.54,44.68,44.38,44.67,353380.0,43.8169,43.9546,43.6595,43.9448,353380.0
2024-09-24 11:00:00,44.66,44.77,44.57,44.65,328506.0,43.935,44.0432,43.8464,43.9251,328506.0
2024-09-24 11:30:00,44.66,44.68,44.37,44.42,184630.0,43.935,43.9546,43.6497,43.6989,184630.0
2024-09-24 12:00:00,44.41,44.49,44.29,44.4,171238.0,43.689,43.7677,43.571,43.6792,171238.0
2024-09-24 12:30:00,44.38,44.48,44.33,44.45,103828.0,43.6595,43.7579,43.6103,43.7284,103828.0
2024-09-24 13:00:00,44.46,44.72,44.45,44.57,245370.0,43.7382,43.994,43.7284,43.8464,245370.0
2024-09-24 13:30:00,44.57,44.65,44.46,44.52,140783.0,43.8464,43.9251,43.7382,43.7972,140783.0
2024-09-24 14:00:00,44.52,44.6,44.47,44.5,173612.0,43.7972,43.8759,43.7481,43.7776,173612.0
2024-09-24 14:30:00,44.5,44.67,44.43,44.62,226585.0,43.7776,43.9448,43.7087,43.8956,226585.0
2024-09-24 15:00:00,44.61,44.79,44.58,44.68,507627.0,43.8858,44.0629,43.8563,43.9546,507627.0
2024-09-24 15:30:00,44.67,44.67,44.29,44.38,1636830.0,43.9448,43.9448,43.571,43.6595,1636830.0
2024-09-25 09:30:00,43.89,44.01,43.48,43.9,406438.0,43.1775,43.2955,42.7741,43.1873,406438.0
2024-09-25 10:00:00,43.89,44.31,43.86,44.31,336137.0,43.1775,43.5907,43.148,43.5907,336137.0
2024-09-25 10:30:00,44.32,44.43,44.24,44.26,244453.0,43.6005,43.7087,43.5218,43.5415,244453.0
2024-09-25 11:00:00,44.27,44.69,44.27,44.66,306830.0,43.5513,43.9645,43.5513,43.935,306830.0
2024-09-25 11:30:00,44.66,44.83,44.62,44.78,346352.0,43.935,44.1022,43.8956,44.053,346352.0
2024-09-25 12:00:00,44.78,44.9,44.75,44.88,295909.0,44.053,44.1711,44.0235,44.1514,295909.0
2024-09-25 12:30:00,44.87,44.88,44.71,44.8,505307.0,44.1416,44.1514,43.9842,44.0727,505307.0
2024-09-25 13:00:00,44.8,44.83,44.71,44.77,198370.0,44.0727,44.1022,43.9842,44.0432,198370.0
2024-09-25 13:30:00,44.77,44.77,44.54,44.68,281640.0,44.0432,44.0432,43.8169,43.9546,281640.0
2024-09-25 14:00:00,44.68,44.75,44.58,44.73,233978.0,43.9546,44.0235,43.8563,44.0038,233978.0
2024-09-25 14:30:00,44.74,44.75,44.63,44.64,254976.0,44.0137,44.0235,43.9055,43.9153,254976.0
2024-09-25 15:00:00,44.63,44.94,44.58,44.69,476236.0,43.9055,44.2104,43.8563,43.9645,476236.0
2024-09-25 15:30:00,44.69,44.86,44.59,44.82,1582286.0,43.9645,44.1317,43.8661,44.0924,1582286.0
2024-09-26 09:30:00,48.5,48.73,47.41,47.75,2330508.0,47.7126,47.9389,46.6403,46.9748,2330508.0
2024-09-26 10:00:00,47.75,47.84,47.13,47.16,949732.0,46.9748,47.0633,46.3649,46.3944,949732.0
2024-09-26 10:30:00,47.17,47.68,47.12,47.59,814733.0,46.4042,46.9059,46.355,46.8174,814733.0
2024-09-26 11:00:00,47.59,47.89,47.44,47.87,873859.0,46.8174,47.1125,46.6698,47.0929,873859.0
2024-09-26 11:30:00,47.87,48.38,47.8,48.16,695080.0,47.0929,47.5946,47.024,47.3781,695080.0
2024-09-26 12:00:00,48.18,48.72,48.14,48.44,816540.0,47.3978,47.9291,47.3585,47.6536,816540.0
2024-09-26 12:30:00,48.45,48.53,48.14,48.32,343671.0,47.6634,47.7421,47.3585,47.5356,343671.0
2024-09-26 13:00:00,48.32,48.33,48.07,48.09,335044.0,47.5356,47.5454,47.2896,47.3093,335044.0
2024-09-26 13:30:00,48.1,48.54,48.07,48.34,413903.0,47.3191,47.752,47.2896,47.5552,413903.0
2024-09-26 14:00:00,48.34,48.45,48.19,48.32,445006.0,47.5552,47.6634,47.4077,47.5356,445006.0
2024-09-26 14:30:00,48.32,48.71,48.26,48.65,420761.0,47.5356,47.9192,47.4765,47.8602,420761.0
2024-09-26 15:00:00,48.65,48.75,48.43,48.44,827139.0,47.8602,47.9586,47.6438,47.6536,827139.0
2024-09-26 15:30:00,48.45,48.55,48.25,48.41,2058943.0,47.6634,47.7618,47.4667,47.6241,2058943.0
2024-09-27 09:30:00,50.0,50.79,49.43,50.63,2397591.0,49.1883,49.9655,48.6275,49.808,2397591.0
2024-09-27 10:00:00,50.67,50.98,50.5,50.82,1017483.0,49.8474,50.1524,49.6802,49.995,1017483.0
2024-09-27 10:30:00,50.82,50.99,50.64,50.94,1298241.0,49.995,50.1622,49.8179,50.113,1298241.0
2024-09-27 11:00:00,50.93,51.3,50.77,50.8,681343.0,50.1032,50.4672,49.9458,49.9753,681343.0
2024-09-27 11:30:00,50.79,50.85,50.39,50.64,597367.0,49.9655,50.0245,49.5719,49.8179,597367.0
2024-09-27 12:00:00,50.63,50.97,50.44,50.97,646170.0,49.808,50.1425,49.6211,50.1425,646170.0
2024-09-27 12:30:00,50.97,51.01,50.76,50.81,771752.0,50.1425,50.1819,49.9359,49.9851,771752.0
2024-09-27 13:00:00,50.82,51.09,50.72,51.04,772696.0,49.995,50.2606,49.8966,50.2114,772696.0
2024-09-27 13:30:00,51.05,51.4,50.97,51.37,599238.0,50.2212,50.5655,50.1425,50.536,599238.0
2024-09-27 14:00:00,51.37,51.4,51.08,51.27,465132.0,50.536,50.5655,50.2507,50.4377,465132.0
2024-09-27 14:30:00,51.28,51.49,51.1,51.4,622342.0,50.4475,50.6541,50.2704,50.5655,622342.0
2024-09-27 15:00:00,51.38,51.5,51.23,51.32,620823.0,50.5459,50.6639,50.3983,50.4868,620823.0
2024-09-27 15:30:00,51.32,51.49,51.07,51.12,2267745.0,50.4868,50.6541,50.2409,50.2901,2267745.0
2024-09-30 09:30:00,51.37,51.5,50.55,51.39,956313.0,50.536,50.6639,49.7293,50.5557,956313.0
2024-09-30 10:00:00,51.4,51.62,50.99,51.09,583868.0,50.5655,50.782,50.1622,50.2606,583868.0
2024-09-30 10:30:00,51.1,51.56,50.88,50.9,353299.0,50.2704,50.723,50.054,50.0737,353299.0
2024-09-30 11:00:00,50.89,50.91,50.67,50.7,388950.0,50.0638,50.0835,49.8474,49.8769,388950.0
2024-09-30 11:30:00,50.7,50.7,50.3,50.4,377797.0,49.8769,49.8769,49.4834,49.5818,377797.0
2024-09-30 12:00:00,50.39,50.7,50.39,50.43,213784.0,49.5719,49.8769,49.5719,49.6113,213784.0
2024-09-30 12:30:00,50.43,50.5,50.31,50.48,350241.0,49.6113,49.6802,49.4932,49.6605,350241.0
2024-09-30 13:00:00,50.47,50.61,50.28,50.46,222944.0,49.6506,49.7884,49.4637,49.6408,222944.0
2024-09-30 13:30:00,50.45,50.54,50.33,50.4,191214.0,49.631,49.7195,49.5129,49.5818,191214.0
2024-09-30 14:00:00,50.41,50.45,49.96,50.1,487540.0,49.5916,49.631,49.1489,49.2867,487540.0
2024-09-30 14:30:00,50.11,50.33,50.07,50.21,183812.0,49.2965,49.5129,49.2571,49.3949,183812.0
2024-09-30 15:00:00,50.2,50.31,50.05,50.19,254510.0,49.385,49.4932,49.2375,49.3752,254510.0
2024-09-30 15:30:00,50.19,50.5,50.05,50.34,1319625.0,49.3752,49.6802,49.2375,49.5228,1319625.0
2024-10-01 09:30:00,50.48,51.77,50.48,51.62,637606.0,49.6605,50.9295,49.6605,50.782,637606.0
2024-10-01 10:00:00,51.62,51.83,51.31,51.45,884046.0,50.782,50.9886,50.477,50.6147,884046.0
2024-10-01 10:30:00,51.43,51.51,51.14,51.51,456475.0,50.5951,50.6738,50.3098,50.6738,456475.0
2024-10-01 11:00:00,51.51,51.57,51.12,51.57,275979.0,50.6738,50.7328,50.2901,50.7328,275979.0
2024-10-01 11:30:00,51.56,51.85,51.56,51.79,285318.0,50.723,51.0082,50.723,50.9492,285318.0
2024-10-01 12:00:00,51.79,52.08,51.77,52.07,487092.0,50.9492,51.2345,50.9295,51.2247,487092.0
2024-10-01 12:30:00,52.07,52.07,51.66,51.91,382480.0,51.2247,51.2247,50.8213,51.0673,382480.0
2024-10-01 13:00:00,51.91,51.92,51.67,51.77,360291.0,51.0673,51.0771,50.8312,50.9295,360291.0
2024-10-01 13:30:00,51.78,51.94,51.77,51.94,193300.0,50.9394,51.0968,50.9295,51.0968,193300.0
2024-10-01 14:00:00,51.93,52.16,51.91,52.16,199934.0,51.0869,51.3132,51.0673,51.3132,199934.0
2024-10-01 14:30:00,52.16,52.4,52.01,52.09,431783.0,51.3132,51.5493,51.1656,51.2443,431783.0
2024-10-01 15:00:00,52.09,52.36,52.02,52.36,357094.0,51.2443,51.51,51.1755,51.51,357094.0
2024-10-01 15:30:00,52.35,52.37,51.8,51.83,1495320.0,51.5001,51.5198,50.9591,50.9886,1495320.0
2024-10-02 09:30:00,52.11,53.04,52.03,52.39,754530.0,51.264,52.1789,51.1853,51.5395,754530.0
2024-10-02 10:00:00,52.38,52.52,51.84,51.97,391350.0,51.5296,51.6674,50.9984,51.1263,391350.0
2024-10-02 10:30:00,51.97,52.38,51.88,51.9,293590.0,51.1263,51.5296,51.0378,51.0574,293590.0
2024-10-02 11:00:00,51.87,52.02,51.62,51.68,469489.0,51.0279,51.1755,50.782,50.841,469489.0
2024-10-02 11:30:00,51.67,51.84,51.57,51.83,262057.0,50.8312,50.9984,50.7328,50.9886,262057.0
2024-10-02 12:00:00,51.82,51.9,51.74,51.82,297501.0,50.9787,51.0574,50.9,50.9787,297501.0
2024-10-02 12:30:00,51.82,51.9,51.72,51.8,461965.0,50.9787,51.0574,50.8804,50.9591,461965.0
2024-10-02 13:00:00,51.8,51.93,51.75,51.9,293051.0,50.9591,51.0869,50.9099,51.0574,293051.0
2024-10-02 13:30:00,51.89,51.95,51.74,51.89,336300.0,51.0476,51.1066,50.9,51.0476,336300.0
2024-10-02 14:00:00,51.9,51.95,51.79,51.85,243113.0,51.0574,51.1066,50.9492,51.0082,243113.0
2024-10-02 14:30:00,51.84,51.98,51.83,51.93,208847.0,50.9984,51.1361,50.9886,51.0869,208847.0
2024-10-02 15:00:00,51.92,51.95,51.77,51.79,409042.0,51.0771,51.1066,50.9295,50.9492,409042.0
2024-10-02 15:30:00,51.8,51.91,51.71,51.8,1216134.0,50.9591,51.0673,50.8705,50.9591,1216134.0
2024-10-03 09:30:00,50.97,51.35,50.6,51.05,453939.0,50.1425,50.5164,49.7785,50.2212,453939.0
2024-10-03 10:00:00,51.07,51.61,51.06,51.5,255732.0,50.2409,50.7721,50.2311,50.6639,255732.0
2024-10-03 10:30:00,51.5,51.65,51.34,51.38,186537.0,50.6639,50.8115,50.5065,50.5459,186537.0
2024-10-03 11:00:00,51.38,51.45,51.32,51.41,146059.0,50.5459,50.6147,50.4868,50.5754,146059.0
2024-10-03 11:30:00,51.41,51.66,51.41,51.54,173212.0,50.5754,50.8213,50.5754,50.7033,173212.0
2024-10-03 12:00:00,51.54,51.66,51.53,51.55,89747.0,50.7033,50.8213,50.6934,50.7131,89747.0
2024-10-03 12:30:00,51.55,51.65,51.5,51.54,129493.0,50.7131,50.8115,50.6639,50.7033,129493.0
2024-10-03 13:00:00,51.54,51.68,51.42,51.61,140676.0,50.7033,50.841,50.5852,50.7721,140676.0
2024-10-03 13:30:00,51.6,51.74,51.59,51.73,149995.0,50.7623,50.9,50.7525,50.8902,149995.0
2024-10-03 14:00:00,51.73,51.81,51.67,51.7,178153.0,50.8902,50.9689,50.8312,50.8607,178153.0
2024-10-03 14:30:00,51.7,52.05,51.69,52.02,228625.0,50.8607,51.205,50.8508,51.1755,228625.0
2024-10-03 15:00:00,52.02,52.04,51.9,51.97,251032.0,51.1755,51.1952,51.0574,51.1263,251032.0
2024-10-03 15:30:00,51.97,52.06,51.9,51.96,728937.0,51.1263,51.2148,51.0574,51.1165,728937.0
2024-10-04 09:30:00,52.76,52.93,52.16,52.65,433868.0,51.9035,52.0707,51.3132,51.7953,433868.0
2024-10-04 10:00:00,52.65,53.17,52.51,52.7,467126.0,51.7953,52.3068,51.6575,51.8444,467126.0
2024-10-04 10:30:00,52.71,52.72,52.49,52.6,192007.0,51.8543,51.8641,51.6379,51.7461,192007.0
2024-10-04 11:00:00,52.6,52.6,52.27,52.3,168174.0,51.7461,51.7461,51.4214,51.4509,168174.0
2024-10-04 11:30:00,52.3,52.65,52.21,52.62,218419.0,51.4509,51.7953,51.3624,51.7657,218419.0
2024-10-04 12:00:00,52.63,52.97,52.62,52.96,194335.0,51.7756,52.1101,51.7657,52.1002,194335.0
2024-10-04 12:30:00,52.96,52.97,52.67,52.67,531126.0,52.1002,52.1101,51.8149,51.8149,531126.0
2024-10-04 13:00:00,52.66,52.72,52.6,52.68,126605.0,51.8051,51.8641,51.7461,51.8248,126605.0
2024-10-04 13:30:00,52.68,52.72,52.6,52.62,167213.0,51.8248,51.8641,51.7461,51.7657,167213.0
2024-10-04 14:00:00,52.6,52.75,52.5,52.51,140025.0,51.7461,51.8936,51.6477,51.6575,140025.0
2024-10-04 14:30:00,52.5,52.58,52.36,52.42,161706.0,51.6477,51.7264,51.51,51.569,161706.0
2024-10-04 15:00:00,52.41,52.51,52.35,52.48,171608.0,51.5592,51.6575,51.5001,51.628,171608.0
2024-10-04 15:30:00,52.48,52.61,52.37,52.57,758609.0,51.628,51.7559,51.5198,51.7166,758609.0
2024-10-07 09:30:00,53.83,54.39,53.25,53.26,945612.0,52.9561,53.507,52.3855,52.3954,945612.0
2024-10-07 10:00:00,53.29,53.61,53.03,53.03,402711.0,52.4249,52.7397,52.1691,52.1691,402711.0
2024-10-07 10:30:00,53.03,53.18,52.85,52.87,556069.0,52.1691,52.3167,51.992,52.0117,556069.0
2024-10-07 11:00:00,52.87,53.07,52.72,53.04,279052.0,52.0117,52.2084,51.8641,52.1789,279052.0
2024-10-07 11:30:00,53.03,53.03,52.8,52.95,201063.0,52.1691,52.1691,51.9428,52.0904,201063.0
2024-10-07 12:00:00,52.96,53.15,52.87,52.9,256518.0,52.1002,52.2871,52.0117,52.0412,256518.0
2024-10-07 12:30:00,52.9,52.98,52.83,52.94,197842.0,52.0412,52.1199,51.9723,52.0805,197842.0
2024-10-07 13:00:00,52.94,53.25,52.93,53.17,317024.0,52.0805,52.3855,52.0707,52.3068,317024.0
2024-10-07 13:30:00,53.16,53.22,53.1,53.16,219068.0,52.297,52.356,52.2379,52.297,219068.0
2024-10-07 14:00:00,53.16,53.33,53.08,53.28,432455.0,52.297,52.4642,52.2183,52.415,432455.0
2024-10-07 14:30:00,53.26,53.27,53.05,53.19,513299.0,52.3954,52.4052,52.1888,52.3265,513299.0
2024-10-07 15:00:00,53.19,53.26,53.13,53.22,561496.0,52.3265,52.3954,52.2675,52.356,561496.0
2024-10-07 15:30:00,53.22,53.61,53.14,53.33,967041.0,52.356,52.7397,52.2773,52.4642,967041.0
2024-10-08 09:30:00,51.58,51.87,50.79,51.14,990953.0,50.7426,51.0279,49.9655,50.3098,990953.0
2024-10-08 10:00:00,51.16,51.71,51.1,51.61,486586.0,50.3294,50.8705,50.2704,50.7721,486586.0
2024-10-08 10:30:00,51.59,51.88,51.58,51.75,260402.0,50.7525,51.0378,50.7426,50.9099,260402.0
2024-10-08 11:00:00,51.74,51.78,51.52,51.66,216676.0,50.9,50.9394,50.6836,50.8213,216676.0
2024-10-08 11:30:00,51.66,52.07,51.65,52.07,201428.0,50.8213,51.2247,50.8115,51.2247,201428.0
2024-10-08 12:00:00,52.07,52.18,51.91,52.15,121111.0,51.2247,51.3329,51.0673,51.3034,121111.0
2024-10-08 12:30:00,52.15,52.27,52.11,52.23,125179.0,51.3034,51.4214,51.264,51.3821,125179.0
2024-10-08 13:00:00,52.23,52.33,51.95,51.99,215118.0,51.3821,51.4805,51.1066,51.146,215118.0
2024-10-08 13:30:00,51.98,52.08,51.93,51.98,103051.0,51.1361,51.2345,51.0869,51.1361,103051.0
2024-10-08 14:00:00,51.98,52.05,51.85,51.9,178165.0,51.1361,51.205,51.0082,51.0574,178165.0
2024-10-08 14:30:00,51.9,52.06,51.89,51.94,201643.0,51.0574,51.2148,51.0476,51.0968,201643.0
2024-10-08 15:00:00,51.93,51.93,51.58,51.62,271965.0,51.0869,51.0869,50.7426,50.782,271965.0
2024-10-08 15:30:00,51.62,51.88,51.5,51.84,941739.0,50.782,51.0378,50.6639,50.9984,941739.0
2024-10-09 09:30:00,50.92,51.76,50.77,51.5,782299.0,50.0933,50.9197,49.9458,50.6639,782299.0
2024-10-09 10:00:00,51.48,51.53,51.21,51.53,559857.0,50.6442,50.6934,50.3786,50.6934,559857.0
2024-10-09 10:30:00,51.54,51.61,51.28,51.6,296566.0,50.7033,50.7721,50.4475,50.7623,296566.0
2024-10-09 11:00:00,51.6,51.98,51.56,51.85,537067.0,50.7623,51.1361,50.723,51.0082,537067.0
2024-10-09 11:30:00,51.85,52.15,51.83,52.12,392125.0,51.0082,51.3034,50.9886,51.2739,392125.0
2024-10-09 12:00:00,52.11,52.12,51.96,52.06,121432.0,51.264,51.2739,51.1165,51.2148,121432.0
2024-10-09 12:30:00,52.07,52.07,51.75,51.77,333084.0,51.2247,51.2247,50.9099,50.9295,333084.0
2024-10-09 13:00:00,51.77,51.78,51.62,51.68,411680.0,50.9295,50.9394,50.782,50.841,411680.0
2024-10-09 13:30:00,51.67,51.93,51.63,51.88,277506.0,50.8312,51.0869,50.7918,51.0378,277506.0
2024-10-09 14:00:00,51.88,51.96,51.83,51.85,163111.0,51.0378,51.1165,50.9886,51.0082,163111.0
2024-10-09 14:30:00,51.83,51.83,51.64,51.69,291479.0,50.9886,50.9886,50.8017,50.8508,291479.0
2024-10-09 15:00:00,51.69,51.81,51.69,51.75,312024.0,50.8508,50.9689,50.8508,50.9099,312024.0
2024-10-09 15:30:00,51.75,51.95,51.69,51.91,953624.0,50.9099,51.1066,50.8508,51.0673,953624.0
2024-10-10 09:30:00,51.94,52.13,51.55,51.91,167152.0,51.0968,51.2837,50.7131,51.0673,167152.0
2024-10-10 10:00:00,51.92,52.05,51.84,51.87,191052.0,51.0771,51.205,50.9984,51.0279,191052.0
2024-10-10 10:30:00,51.88,52.0,51.8,51.86,81482.0,51.0378,51.1558,50.9591,51.0181,81482.0
2024-10-10 11:00:00,51.86,52.05,51.83,51.91,67834.0,51.0181,51.205,50.9886,51.0673,67834.0
2024-10-10 11:30:00,51.91,52.0,51.88,51.98,52190.0,51.0673,51.1558,51.0378,51.1361,52190.0
2024-10-10 12:00:00,51.98,52.1,51.91,52.01,94797.0,51.1361,51.2542,51.0673,51.1656,94797.0
2024-10-10 12:30:00,52.02,52.05,51.93,52.04,108520.0,51.1755,51.205,51.0869,51.1952,108520.0
2024-10-10 13:00:00,52.04,52.19,52.01,52.17,71611.0,51.1952,51.3427,51.1656,51.323,71611.0
2024-10-10 13:30:00,52.18,52.29,52.12,52.2,102445.0,51.3329,51.4411,51.2739,51.3526,102445.0
2024-10-10 14:00:00,52.21,52.21,51.99,52.01,105369.0,51.3624,51.3624,51.146,51.1656,105369.0
2024-10-10 14:30:00,52.01,52.09,51.98,52.05,87826.0,51.1656,51.2443,51.1361,51.205,87826.0
2024-10-10 15:00:00,52.05,52.14,52.01,52.03,123337.0,51.205,51.2935,51.1656,51.1853,123337.0
2024-10-10 15:30:00,52.03,52.2,51.95,52.02,923124.0,51.1853,51.3526,51.1066,51.1755,923124.0
2024-10-11 09:30:00,51.86,52.73,51.75,52.73,473360.0,51.0181,51.874,50.9099,51.874,473360.0
2024-10-11 10:00:00,52.72,53.22,52.68,53.19,778956.0,51.8641,52.356,51.8248,52.3265,778956.0
2024-10-11 10:30:00,53.18,53.36,52.8,53.2,501462.0,52.3167,52.4937,51.9428,52.3363,501462.0
2024-10-11 11:00:00,53.18,53.41,53.08,53.31,262759.0,52.3167,52.5429,52.2183,52.4445,262759.0
2024-10-11 11:30:00,53.3,53.37,53.14,53.19,207855.0,52.4347,52.5036,52.2773,52.3265,207855.0
2024-10-11 12:00:00,53.18,53.19,52.93,52.96,188978.0,52.3167,52.3265,52.0707,52.1002,188978.0
2024-10-11 12:30:00,52.96,53.04,52.76,52.81,139460.0,52.1002,52.1789,51.9035,51.9527,139460.0
2024-10-11 13:00:00,52.81,53.04,52.79,52.95,147151.0,51.9527,52.1789,51.933,52.0904,147151.0
2024-10-11 13:30:00,52.95,52.96,52.81,52.9,84878.0,52.0904,52.1002,51.9527,52.0412,84878.0
2024-10-11 14:00:00,52.9,52.96,52.87,52.89,78058.0,52.0412,52.1002,52.0117,52.0314,78058.0
2024-10-11 14:30:00,52.89,52.89,52.76,52.87,89704.0,52.0314,52.0314,51.9035,52.0117,89704.0
2024-10-11 15:00:00,52.86,52.93,52.76,52.89,129187.0,52.0018,52.0707,51.9035,52.0314,129187.0
2024-10-11 15:30:00,52.89,52.99,52.79,52.89,730348.0,52.0314,52.1297,51.933,52.0314,730348.0
2024-10-14 09:30:00,52.18,52.86,51.63,52.5,700201.0,51.3329,52.0018,50.7918,51.6477,700201.0
2024-10-14 10:00:00,52.52,52.64,52.44,52.54,224173.0,51.6674,51.7854,51.5887,51.687,224173.0
2024-10-14 10:30:00,52.51,52.59,52.47,52.49,146197.0,51.6575,51.7362,51.6182,51.6379,146197.0
2024-10-14 11:00:00,52.48,52.6,52.38,52.45,142394.0,51.628,51.7461,51.5296,51.5985,142394.0
2024-10-14 11:30:00,52.44,52.5,52.33,52.35,78309.0,51.5887,51.6477,51.4805,51.5001,78309.0
2024-10-14 12:00:00,52.34,52.43,52.19,52.2,75643.0,51.4903,51.5788,51.3427,51.3526,75643.0
2024-10-14 12:30:00,52.18,52.2,52.1,52.11,73240.0,51.3329,51.3526,51.2542,51.264,73240.0
2024-10-14 13:00:00,52.11,52.11,51.92,52.05,252294.0,51.264,51.264,51.0771,51.205,252294.0
2024-10-14 13:30:00,52.05,52.17,52.03,52.08,122224.0,51.205,51.323,51.1853,51.2345,122224.0
2024-10-14 14:00:00,52.07,52.08,51.95,51.97,124329.0,51.2247,51.2345,51.1066,51.1263,124329.0
2024-10-14 14:30:00,51.96,52.11,51.94,52.05,117528.0,51.1165,51.264,51.0968,51.205,117528.0
2024-10-14 15:00:00,52.04,52.09,51.99,52.01,114938.0,51.1952,51.2443,51.146,51.1656,114938.0
2024-10-14 15:30:00,52.01,52.3,51.99,52.28,608690.0,51.1656,51.4509,51.146,51.4313,608690.0
2024-10-15 09:30:00,51.67,51.84,50.98,51.3,569686.0,50.8312,50.9984,50.1524,50.4672,569686.0
2024-10-15 10:00:00,51.3,51.38,50.99,51.15,366211.0,50.4672,50.5459,50.1622,50.3196,366211.0
2024-10-15 10:30:00,51.15,51.53,50.98,51.42,297837.0,50.3196,50.6934,50.1524,50.5852,297837.0
2024-10-15 11:00:00,51.42,51.55,51.29,51.29,226413.0,50.5852,50.7131,50.4573,50.4573,226413.0
2024-10-15 11:30:00,51.32,51.59,51.18,51.18,279209.0,50.4868,50.7525,50.3491,50.3491,279209.0
2024-10-15 12:00:00,51.19,51.37,51.15,51.35,174631.0,50.359,50.536,50.3196,50.5164,174631.0
2024-10-15 12:30:00,51.35,51.35,51.06,51.18,130471.0,50.5164,50.5164,50.2311,50.3491,130471.0
2024-10-15 13:00:00,51.18,51.23,50.99,51.01,137727.0,50.3491,50.3983,50.1622,50.1819,137727.0
2024-10-15 13:30:00,51.02,51.11,51.01,51.07,134523.0,50.1917,50.2803,50.1819,50.2409,134523.0
2024-10-15 14:00:00,51.08,51.15,50.99,51.01,73288.0,50.2507,50.3196,50.1622,50.1819,73288.0
2024-10-15 14:30:00,51.01,51.09,50.97,51.04,113720.0,50.1819,50.2606,50.1425,50.2114,113720.0
2024-10-15 15:00:00,51.04,51.07,50.86,50.89,231596.0,50.2114,50.2409,50.0343,50.0638,231596.0
2024-10-15 15:30:00,50.89,50.97,50.82,50.96,480577.0,50.0638,50.1425,49.995,50.1327,480577.0
2024-10-16 09:30:00,51.37,51.89,50.94,51.55,160960.0,50.536,51.0476,50.113,50.7131,160960.0
2024-10-16 10:00:00,51.54,51.71,51.38,51.41,74557.0,50.7033,50.8705,50.5459,50.5754,74557.0
2024-10-16 10:30:00,51.43,51.65,51.27,51.64,114969.0,50.5951,50.8115,50.4377,50.8017,114969.0
2024-10-16 11:00:00,51.64,51.67,51.4,51.45,102676.0,50.8017,50.8312,50.5655,50.6147,102676.0
2024-10-16 11:30:00,51.44,51.45,51.3,51.33,67141.0,50.6049,50.6147,50.4672,50.4967,67141.0
2024-10-16 12:00:00,51.33,51.57,51.32,51.49,94717.0,50.4967,50.7328,50.4868,50.6541,94717.0
2024-10-16 12:30:00,51.49,51.55,51.41,51.55,74494.0,50.6541,50.7131,50.5754,50.7131,74494.0
2024-10-16 13:00:00,51.56,51.59,51.53,51.58,50556.0,50.723,50.7525,50.6934,50.7426,50556.0
2024-10-16 13:30:00,51.58,51.64,51.48,51.57,78529.0,50.7426,50.8017,50.6442,50.7328,78529.0
2024-10-16 14:00:00,51.57,51.69,51.49,51.66,83716.0,50.7328,50.8508,50.6541,50.8213,83716.0
2024-10-16 14:30:00,51.67,51.73,51.6,51.72,104402.0,50.8312,50.8902,50.7623,50.8804,104402.0
2024-10-16 15:00:00,51.71,51.76,51.61,51.65,116952.0,50.8705,50.9197,50.7721,50.8115,116952.0
2024-10-16 15:30:00,51.65,51.73,51.59,51.68,430782.0,50.8115,50.8902,50.7525,50.841,430782.0
2024-10-17 09:30:00,51.31,51.42,50.93,51.24,225263.0,50.477,50.5852,50.1032,50.4081,225263.0
2024-10-17 10:00:00,51.23,51.44,51.14,51.21,192653.0,50.3983,50.6049,50.3098,50.3786,192653.0
2024-10-17 10:30:00,51.22,51.27,51.08,51.18,104189.0,50.3885,50.4377,50.2507,50.3491,104189.0
2024-10-17 11:00:00,51.18,51.23,50.91,51.0,252902.0,50.3491,50.3983,50.0835,50.172,252902.0
2024-10-17 11:30:00,50.99,51.04,50.85,50.91,237905.0,50.1622,50.2114,50.0245,50.0835,237905.0
2024-10-17 12:00:00,50.91,51.12,50.9,51.03,214582.0,50.0835,50.2901,50.0737,50.2016,214582.0
2024-10-17 12:30:00,51.03,51.03,50.91,51.01,146176.0,50.2016,50.2016,50.0835,50.1819,146176.0
2024-10-17 13:00:00,50.99,51.0,50.82,50.9,115080.0,50.1622,50.172,49.995,50.0737,115080.0
2024-10-17 13:30:00,50.9,50.94,50.82,50.9,92258.0,50.0737,50.113,49.995,50.0737,92258.0
2024-10-17 14:00:00,50.9,50.9,50.63,50.7,186072.0,50.0737,50.0737,49.808,49.8769,186072.0
2024-10-17 14:30:00,50.7,50.76,50.63,50.71,128748.0,49.8769,49.9359,49.808,49.8868,128748.0
2024-10-17 15:00:00,50.71,50.8,50.65,50.71,222615.0,49.8868,49.9753,49.8277,49.8868,222615.0
2024-10-17 15:30:00,50.7,50.87,50.62,50.8,756139.0,49.8769,50.0442,49.7982,49.9753,756139.0
2024-10-18 09:30:00,51.5,51.98,51.41,51.64,362366.0,50.6639,51.1361,50.5754,50.8017,362366.0
2024-10-18 10:00:00,51.63,51.91,51.63,51.83,160769.0,50.7918,51.0673,50.7918,50.9886,160769.0
2024-10-18 10:30:00,51.84,51.92,51.49,51.62,128625.0,50.9984,51.0771,50.6541,50.782,128625.0
2024-10-18 11:00:00,51.62,51.67,51.32,51.5,140436.0,50.782,50.8312,50.4868,50.6639,140436.0
2024-10-18 11:30:00,51.5,51.64,51.35,51.56,156966.0,50.6639,50.8017,50.5164,50.723,156966.0
2024-10-18 12:00:00,51.57,51.82,51.56,51.78,125456.0,50.7328,50.9787,50.723,50.9394,125456.0
2024-10-18 12:30:00,51.78,51.79,51.52,51.55,97874.0,50.9394,50.9492,50.6836,50.7131,97874.0
2024-10-18 13:00:00,51.57,51.62,51.5,51.61,52608.0,50.7328,50.782,50.6639,50.7721,52608.0
2024-10-18 13:30:00,51.61,51.64,51.58,51.63,57987.0,50.7721,50.8017,50.7426,50.7918,57987.0
2024-10-18 14:00:00,51.62,51.63,51.52,51.55,72568.0,50.782,50.7918,50.6836,50.7131,72568.0
2024-10-18 14:30:00,51.55,51.59,51.53,51.56,52203.0,50.7131,50.7525,50.6934,50.723,52203.0
2024-10-18 15:00:00,51.56,51.56,51.46,51.47,89539.0,50.723,50.723,50.6246,50.6344,89539.0
2024-10-18 15:30:00,51.48,51.58,51.38,51.56,420574.0,50.6442,50.7426,50.5459,50.723,420574.0
2024-10-21 09:30:00,51.33,51.39,50.66,50.86,223447.0,50.4967,50.5557,49.8376,50.0343,223447.0
2024-10-21 10:00:00,50.86,51.02,50.81,50.98,171954.0,50.0343,50.1917,49.9851,50.1524,171954.0
2024-10-21 10:30:00,50.97,51.14,50.92,51.13,137536.0,50.1425,50.3098,50.0933,50.2999,137536.0
2024-10-21 11:00:00,51.12,51.14,51.01,51.03,98295.0,50.2901,50.3098,50.1819,50.2016,98295.0
2024-10-21 11:30:00,51.02,51.14,50.97,51.1,60157.0,50.1917,50.3098,50.1425,50.2704,60157.0
2024-10-21 12:00:00,51.1,51.18,51.03,51.1,55060.0,50.2704,50.3491,50.2016,50.2704,55060.0
2024-10-21 12:30:00,51.1,51.15,50.97,51.01,79271.0,50.2704,50.3196,50.1425,50.1819,79271.0
2024-10-21 13:00:00,51.01,51.08,50.97,51.02,80994.0,50.1819,50.2507,50.1425,50.1917,80994.0
2024-10-21 13:30:00,51.02,51.04,50.93,50.96,98327.0,50.1917,50.2114,50.1032,50.1327,98327.0
2024-10-21 14:00:00,50.96,50.97,50.88,50.9,114551.0,50.1327,50.1425,50.054,50.0737,114551.0
2024-10-21 14:30:00,50.9,50.95,50.89,50.93,92274.0,50.0737,50.1229,50.0638,50.1032,92274.0
2024-10-21 15:00:00,50.93,51.04,50.9,51.01,331278.0,50.1032,50.2114,50.0737,50.1819,331278.0
2024-10-21 15:30:00,51.01,51.21,50.93,51.18,512055.0,50.1819,50.3786,50.1032,50.3491,512055.0
2024-10-22 09:30:00,51.3,51.55,50.97,51.09,200204.0,50.4672,50.7131,50.1425,50.2606,200204.0
2024-10-22 10:00:00,51.11,51.71,51.09,51.69,260734.0,50.2803,50.8705,50.2606,50.8508,260734.0
2024-10-22 10:30:00,51.68,51.98,51.66,51.83,343778.0,50.841,51.1361,50.8213,50.9886,343778.0
2024-10-22 11:00:00,51.82,51.86,51.62,51.65,226263.0,50.9787,51.0181,50.782,50.8115,226263.0
2024-10-22 11:30:00,51.65,51.74,51.64,51.65,95932.0,50.8115,50.9,50.8017,50.8115,95932.0
2024-10-22 12:00:00,51.65,51.7,51.59,51.69,92674.0,50.8115,50.8607,50.7525,50.8508,92674.0
2024-10-22 12:30:00,51.69,51.79,51.67,51.71,71397.0,50.8508,50.9492,50.8312,50.8705,71397.0
2024-10-22 13:00:00,51.7,51.7,51.61,51.68,46422.0,50.8607,50.8607,50.7721,50.841,46422.0
2024-10-22 13:30:00,51.68,51.78,51.67,51.76,67713.0,50.841,50.9394,50.8312,50.9197,67713.0
2024-10-22 14:00:00,51.77,51.89,51.73,51.74,109427.0,50.9295,51.0476,50.8902,50.9,109427.0
2024-10-22 14:30:00,51.73,51.8,51.71,51.76,79467.0,50.8902,50.9591,50.8705,50.9197,79467.0
2024-10-22 15:00:00,51.76,51.87,51.67,51.83,295428.0,50.9197,51.0279,50.8312,50.9886,295428.0
2024-10-22 15:30:00,51.83,51.93,51.74,51.74,1031813.0,50.9886,51.0869,50.9,50.9,1031813.0
2024-10-23 09:30:00,51.13,51.49,51.06,51.24,151076.0,50.2999,50.6541,50.2311,50.4081,151076.0
2024-10-23 10:00:00,51.24,51.36,51.19,51.27,108036.0,50.4081,50.5262,50.359,50.4377,108036.0
2024-10-23 10:30:00,51.28,51.28,50.98,51.08,139883.0,50.4475,50.4475,50.1524,50.2507,139883.0
2024-10-23 11:00:00,51.08,51.14,50.94,51.1,135991.0,50.2507,50.3098,50.113,50.2704,135991.0
2024-10-23 11:30:00,51.11,51.25,51.09,51.18,141006.0,50.2803,50.418,50.2606,50.3491,141006.0
2024-10-23 12:00:00,51.19,51.22,51.06,51.1,76017.0,50.359,50.3885,50.2311,50.2704,76017.0
2024-10-23 12:30:00,51.1,51.15,51.02,51.06,86794.0,50.2704,50.3196,50.1917,50.2311,86794.0
2024-10-23 13:00:00,51.06,51.08,50.95,50.99,101891.0,50.2311,50.2507,50.1229,50.1622,101891.0
2024-10-23 13:30:00,51.0,51.07,50.94,50.98,152436.0,50.172,50.2409,50.113,50.1524,152436.0
2024-10-23 14:00:00,50.98,50.99,50.81,50.95,164349.0,50.1524,50.1622,49.9851,50.1229,164349.0
2024-10-23 14:30:00,50.95,51.08,50.94,51.01,114876.0,50.1229,50.2507,50.113,50.1819,114876.0
2024-10-23 15:00:00,51.01,51.03,50.92,50.97,126486.0,50.1819,50.2016,50.0933,50.1425,126486.0
2024-10-23 15:30:00,50.97,51.11,50.87,51.04,817991.0,50.1425,50.2803,50.0442,50.2114,817991.0
2024-10-24 09:30:00,52.15,53.4,51.35,51.77,1283350.0,51.3034,52.5331,50.5164,50.9295,1283350.0
2024-10-24 10:00:00,51.75,52.37,51.72,51.98,421348.0,50.9099,51.5198,50.8804,51.1361,421348.0
2024-10-24 10:30:00,51.98,52.08,51.3,51.52,267878.0,51.1361,51.2345,50.4672,50.6836,267878.0
2024-10-24 11:00:00,51.54,52.0,51.49,51.65,256528.0,50.7033,51.1558,50.6541,50.8115,256528.0
2024-10-24 11:30:00,51.62,51.9,51.52,51.72,217035.0,50.782,51.0574,50.6836,50.8804,217035.0
2024-10-24 12:00:00,51.71,51.81,51.61,51.71,140375.0,50.8705,50.9689,50.7721,50.8705,140375.0
2024-10-24 12:30:00,51.7,51.84,51.69,51.81,112054.0,50.8607,50.9984,50.8508,50.9689,112054.0
2024-10-24 13:00:00,51.81,52.17,51.81,52.13,437964.0,50.9689,51.323,50.9689,51.2837,437964.0
2024-10-24 13:30:00,52.12,52.37,52.09,52.27,187443.0,51.2739,51.5198,51.2443,51.4214,187443.0
2024-10-24 14:00:00,52.26,52.38,52.13,52.14,137166.0,51.4116,51.5296,51.2837,51.2935,137166.0
2024-10-24 14:30:00,52.13,52.3,52.12,52.21,155703.0,51.2837,51.4509,51.2739,51.3624,155703.0
2024-10-24 15:00:00,52.21,52.5,52.05,52.4,235514.0,51.3624,51.6477,51.205,51.5493,235514.0
2024-10-24 15:30:00,52.41,52.67,52.39,52.47,851240.0,51.5592,51.8149,51.5395,51.6182,851240.0
2024-10-25 09:30:00,52.63,54.1,52.63,53.9,857440.0,51.7756,53.2217,51.7756,53.025,857440.0
2024-10-25 10:00:00,53.89,54.11,53.51,53.62,581129.0,53.0151,53.2316,52.6413,52.7495,581129.0
2024-10-25 10:30:00,53.6,53.68,53.37,53.41,554064.0,52.7298,52.8085,52.5036,52.5429,554064.0
2024-10-25 11:00:00,53.41,53.46,53.01,53.11,208816.0,52.5429,52.5921,52.1494,52.2478,208816.0
2024-10-25 11:30:00,53.11,53.11,52.95,52.98,253431.0,52.2478,52.2478,52.0904,52.1199,253431.0
2024-10-25 12:00:00,52.97,53.13,52.95,53.04,150154.0,52.1101,52.2675,52.0904,52.1789,150154.0
2024-10-25 12:30:00,53.03,53.12,53.02,53.08,167205.0,52.1691,52.2576,52.1592,52.2183,167205.0
2024-10-25 13:00:00,53.08,53.14,52.98,53.01,226209.0,52.2183,52.2773,52.1199,52.1494,226209.0
2024-10-25 13:30:00,53.01,53.04,52.85,52.93,241489.0,52.1494,52.1789,51.992,52.0707,241489.0
2024-10-25 14:00:00,52.93,53.07,52.8,53.01,273501.0,52.0707,52.2084,51.9428,52.1494,273501.0
2024-10-25 14:30:00,53.01,53.19,53.0,53.07,226514.0,52.1494,52.3265,52.1396,52.2084,226514.0
2024-10-25 15:00:00,53.06,53.15,52.96,53.02,216726.0,52.1986,52.2871,52.1002,52.1592,216726.0
2024-10-25 15:30:00,53.02,53.03,52.74,52.75,876437.0,52.1592,52.1691,51.8838,51.8936,876437.0
2024-10-28 09:30:00,52.91,53.69,52.91,53.53,432941.0,52.051,52.8184,52.051,52.661,432941.0
2024-10-28 10:00:00,53.54,53.86,53.54,53.85,268368.0,52.6708,52.9856,52.6708,52.9758,268368.0
2024-10-28 10:30:00,53.86,53.86,53.59,53.74,213508.0,52.9856,52.9856,52.72,52.8676,213508.0
2024-10-28 11:00:00,53.74,53.87,53.62,53.66,197422.0,52.8676,52.9954,52.7495,52.7889,197422.0
2024-10-28 11:30:00,53.66,53.7,53.43,53.52,135666.0,52.7889,52.8282,52.5626,52.6511,135666.0
2024-10-28 12:00:00,53.53,53.7,53.52,53.61,106293.0,52.661,52.8282,52.6511,52.7397,106293.0
2024-10-28 12:30:00,53.61,53.71,53.57,53.69,128993.0,52.7397,52.838,52.7003,52.8184,128993.0
2024-10-28 13:00:00,53.69,53.91,53.65,53.84,124119.0,52.8184,53.0348,52.779,52.9659,124119.0
2024-10-28 13:30:00,53.84,53.85,53.75,53.76,77154.0,52.9659,52.9758,52.8774,52.8872,77154.0
2024-10-28 14:00:00,53.76,53.76,53.69,53.75,95566.0,52.8872,52.8872,52.8184,52.8774,95566.0
2024-10-28 14:30:00,53.74,53.79,53.68,53.69,144369.0,52.8676,52.9167,52.8085,52.8184,144369.0
2024-10-28 15:00:00,53.68,53.68,53.54,53.58,137801.0,52.8085,52.8085,52.6708,52.7102,137801.0
2024-10-28 15:30:00,53.57,53.67,53.54,53.61,450982.0,52.7003,52.7987,52.6708,52.7397,450982.0
2024-10-29 09:30:00,54.16,54.2,53.43,53.62,314137.0,53.2807,53.3201,52.5626,52.7495,314137.0
2024-10-29 10:00:00,53.64,53.83,53.59,53.64,162879.0,52.7692,52.9561,52.72,52.7692,162879.0
2024-10-29 10:30:00,53.65,54.04,53.63,53.96,183991.0,52.779,53.1627,52.7593,53.084,183991.0
2024-10-29 11:00:00,53.93,54.01,53.83,53.85,104801.0,53.0545,53.1332,52.9561,52.9758,104801.0
2024-10-29 11:30:00,53.85,53.93,53.76,53.8,91687.0,52.9758,53.0545,52.8872,52.9266,91687.0
2024-10-29 12:00:00,53.8,53.87,53.72,53.81,104008.0,52.9266,52.9954,52.8479,52.9364,104008.0
2024-10-29 12:30:00,53.82,53.83,53.7,53.8,93920.0,52.9463,52.9561,52.8282,52.9266,93920.0
2024-10-29 13:00:00,53.8,53.85,53.6,53.64,97027.0,52.9266,52.9758,52.7298,52.7692,97027.0
2024-10-29 13:30:00,53.64,53.71,53.59,53.69,111858.0,52.7692,52.838,52.72,52.8184,111858.0
2024-10-29 14:00:00,53.69,53.72,53.63,53.68,68451.0,52.8184,52.8479,52.7593,52.8085,68451.0
2024-10-29 14:30:00,53.69,53.77,53.65,53.72,98166.0,52.8184,52.8971,52.779,52.8479,98166.0
2024-10-29 15:00:00,53.73,53.79,53.63,53.65,168529.0,52.8577,52.9167,52.7593,52.779,168529.0
2024-10-29 15:30:00,53.65,53.71,53.38,53.39,1384157.0,52.779,52.838,52.5134,52.5232,1384157.0
2024-10-30 09:30:00,52.86,53.19,52.76,53.11,245871.0,52.0018,52.3265,51.9035,52.2478,245871.0
2024-10-30 10:00:00,53.12,53.24,52.96,52.98,291236.0,52.2576,52.3757,52.1002,52.1199,291236.0
2024-10-30 10:30:00,52.97,53.31,52.87,53.16,900608.0,52.1101,52.4445,52.0117,52.297,900608.0
2024-10-30 11:00:00,53.17,53.2,52.97,53.04,120269.0,52.3068,52.3363,52.1101,52.1789,120269.0
2024-10-30 11:30:00,53.04,53.16,53.01,53.07,133699.0,52.1789,52.297,52.1494,52.2084,133699.0
2024-10-30 12:00:00,53.06,53.21,53.04,53.19,136797.0,52.1986,52.3462,52.1789,52.3265,136797.0
2024-10-30 12:30:00,53.19,53.26,53.08,53.13,417514.0,52.3265,52.3954,52.2183,52.2675,417514.0
2024-10-30 13:00:00,53.12,53.15,53.04,53.09,79433.0,52.2576,52.2871,52.1789,52.2281,79433.0
2024-10-30 13:30:00,53.08,53.2,53.04,53.16,77559.0,52.2183,52.3363,52.1789,52.297,77559.0
2024-10-30 14:00:00,53.16,53.3,53.07,53.1,375782.0,52.297,52.4347,52.2084,52.2379,375782.0
2024-10-30 14:30:00,53.09,53.19,53.08,53.17,116116.0,52.2281,52.3265,52.2183,52.3068,116116.0
2024-10-30 15:00:00,53.17,53.18,52.99,53.04,172240.0,52.3068,52.3167,52.1297,52.1789,172240.0
2024-10-30 15:30:00,53.03,53.11,52.92,52.94,855478.0,52.1691,52.2478,52.0609,52.0805,855478.0
2024-10-31 09:30:00,52.63,52.81,52.16,52.32,256508.0,51.7756,51.9527,51.3132,51.4706,256508.0
2024-10-31 10:00:00,52.32,52.47,52.06,52.08,517065.0,51.4706,51.6182,51.2148,51.2345,517065.0
2024-10-31 10:30:00,52.1,52.31,52.08,52.13,157569.0,51.2542,51.4608,51.2345,51.2837,157569.0
2024-10-31 11:00:00,52.13,52.23,51.99,52.08,654902.0,51.2837,51.3821,51.146,51.2345,654902.0
2024-10-31 11:30:00,52.09,52.17,51.97,52.0,363134.0,51.2443,51.323,51.1263,51.1558,363134.0
2024-10-31 12:00:00,52.01,52.43,52.0,52.4,278974.0,51.1656,51.5788,51.1558,51.5493,278974.0
2024-10-31 12:30:00,52.39,52.44,52.15,52.23,493111.0,51.5395,51.5887,51.3034,51.3821,493111.0
2024-10-31 13:00:00,52.23,52.25,52.07,52.23,142351.0,51.3821,51.4017,51.2247,51.3821,142351.0
2024-10-31 13:30:00,52.23,52.28,52.1,52.14,103436.0,51.3821,51.4313,51.2542,51.2935,103436.0
2024-10-31 14:00:00,52.14,52.22,51.99,52.05,173512.0,51.2935,51.3722,51.146,51.205,173512.0
2024-10-31 14:30:00,52.05,52.14,52.02,52.05,124855.0,51.205,51.2935,51.1755,51.205,124855.0
2024-10-31 15:00:00,52.05,52.18,52.05,52.12,173421.0,51.205,51.3329,51.205,51.2739,173421.0
2024-10-31 15:30:00,52.12,52.12,51.83,51.83,813024.0,51.2739,51.2739,50.9886,50.9886,813024.0
2024-11-01 09:30:00,52.4,53.17,52.21,52.39,477701.0,51.5493,52.3068,51.3624,51.5395,477701.0
2024-11-01 10:00:00,52.39,52.42,52.08,52.27,423745.0,51.5395,51.569,51.2345,51.4214,423745.0
2024-11-01 10:30:00,52.27,52.45,52.06,52.22,514139.0,51.4214,51.5985,51.2148,51.3722,514139.0
2024-11-01 11:00:00,52.23,52.31,52.13,52.3,175323.0,51.3821,51.4608,51.2837,51.4509,175323.0
2024-11-01 11:30:00,52.31,52.37,52.19,52.23,163658.0,51.4608,51.5198,51.3427,51.3821,163658.0
2024-11-01 12:00:00,52.23,52.28,52.0,52.06,104625.0,51.3821,51.4313,51.1558,51.2148,104625.0
2024-11-01 12:30:00,52.08,52.11,51.97,52.05,58319.0,51.2345,51.264,51.1263,51.205,58319.0
2024-11-01 13:00:00,52.05,52.07,51.93,52.04,92800.0,51.205,51.2247,51.0869,51.1952,92800.0
2024-11-01 13:30:00,52.04,52.05,51.76,51.79,121298.0,51.1952,51.205,50.9197,50.9492,121298.0
2024-11-01 14:00:00,51.78,51.88,51.77,51.82,73280.0,50.9394,51.0378,50.9295,50.9787,73280.0
2024-11-01 14:30:00,51.82,51.89,51.8,51.84,68944.0,50.9787,51.0476,50.9591,50.9984,68944.0
2024-11-01 15:00:00,51.83,51.99,51.83,51.95,161321.0,50.9886,51.146,50.9886,51.1066,161321.0
2024-11-01 15:30:00,51.94,51.97,51.7,51.72,546433.0,51.0968,51.1263,50.8607,50.8804,546433.0
2024-11-04 09:30:00,51.75,51.93,51.22,51.4,252640.0,50.9099,51.0869,50.3885,50.5655,252640.0
2024-11-04 10:00:00,51.4,51.66,51.32,51.58,231435.0,50.5655,50.8213,50.4868,50.7426,231435.0
2024-11-04 10:30:00,51.59,51.75,51.46,51.6,176640.0,50.7525,50.9099,50.6246,50.7623,176640.0
2024-11-04 11:00:00,51.6,51.61,51.16,51.25,236142.0,50.7623,50.7721,50.3294,50.418,236142.0
2024-11-04 11:30:00,51.25,51.36,51.19,51.25,99786.0,50.418,50.5262,50.359,50.418,99786.0
2024-11-04 12:00:00,51.26,51.33,51.19,51.23,108868.0,50.4278,50.4967,50.359,50.3983,108868.0
2024-11-04 12:30:00,51.23,51.3,51.15,51.28,123972.0,50.3983,50.4672,50.3196,50.4475,123972.0
2024-11-04 13:00:00,51.28,51.47,51.18,51.47,129029.0,50.4475,50.6344,50.3491,50.6344,129029.0
2024-11-04 13:30:00,51.47,51.69,51.36,51.43,608346.0,50.6344,50.8508,50.5262,50.5951,608346.0
2024-11-04 14:00:00,51.43,51.52,51.26,51.3,191091.0,50.5951,50.6836,50.4278,50.4672,191091.0
2024-11-04 14:30:00,51.3,51.6,51.28,51.45,672092.0,50.4672,50.7623,50.4475,50.6147,672092.0
2024-11-04 15:00:00,51.44,51.49,51.28,51.4,536124.0,50.6049,50.6541,50.4475,50.5655,536124.0
2024-11-04 15:30:00,51.4,51.44,51.23,51.37,735007.0,50.5655,50.6049,50.3983,50.536,735007.0
2024-11-05 09:30:00,51.19,51.22,50.28,50.4,580189.0,50.559,50.5887,49.6602,49.7788,580189.0
2024-11-05 10:00:00,50.38,50.44,50.16,50.37,272532.0,49.759,49.8183,49.5417,49.7491,272532.0
2024-11-05 10:30:00,50.38,50.42,50.19,50.39,233998.0,49.759,49.7985,49.5714,49.7689,233998.0
2024-11-05 11:00:00,50.4,50.57,50.37,50.49,355236.0,49.7788,49.9467,49.7491,49.8677,355236.0
2024-11-05 11:30:00,50.49,50.72,50.49,50.72,157248.0,49.8677,50.0948,49.8677,50.0948,157248.0
2024-11-05 12:00:00,50.73,50.88,50.66,50.7,208970.0,50.1047,50.2529,50.0356,50.0751,208970.0
2024-11-05 12:30:00,50.7,50.8,50.66,50.76,132228.0,50.0751,50.1738,50.0356,50.1343,132228.0
2024-11-05 13:00:00,50.76,50.86,50.67,50.69,189178.0,50.1343,50.2331,50.0454,50.0652,189178.0
2024-11-05 13:30:00,50.68,50.68,50.36,50.37,142786.0,50.0553,50.0553,49.7393,49.7491,142786.0
2024-11-05 14:00:00,50.37,50.55,50.34,50.4,103790.0,49.7491,49.9269,49.7195,49.7788,103790.0
2024-11-05 14:30:00,50.41,50.45,50.12,50.21,121616.0,49.7886,49.8282,49.5022,49.5911,121616.0
2024-11-05 15:00:00,50.2,50.31,50.12,50.21,250273.0,49.5812,49.6899,49.5022,49.5911,250273.0
2024-11-05 15:30:00,50.22,50.35,49.94,50.34,887705.0,49.601,49.7294,49.3244,49.7195,887705.0
2024-11-06 09:30:00,50.89,50.89,49.37,50.24,548392.0,50.2627,50.2627,48.7615,49.6207,548392.0
2024-11-06 10:00:00,50.24,50.78,50.18,50.6,370474.0,49.6207,50.1541,49.5615,49.9763,370474.0
2024-11-06 10:30:00,50.62,50.62,50.18,50.27,269566.0,49.9961,49.9961,49.5615,49.6504,269566.0
2024-11-06 11:00:00,50.27,50.52,49.9,49.97,298902.0,49.6504,49.8973,49.2849,49.3541,298902.0
2024-11-06 11:30:00,49.98,50.56,49.96,50.53,273576.0,49.3639,49.9368,49.3442,49.9072,273576.0
2024-11-06 12:00:00,50.52,50.55,50.26,50.39,332881.0,49.8973,49.9269,49.6405,49.7689,332881.0
2024-11-06 12:30:00,50.38,50.52,50.29,50.52,346288.0,49.759,49.8973,49.6701,49.8973,346288.0
2024-11-06 13:00:00,50.5,50.64,50.42,50.55,142403.0,49.8775,50.0158,49.7985,49.9269,142403.0
2024-11-06 13:30:00,50.55,50.63,50.46,50.54,125779.0,49.9269,50.0059,49.838,49.917,125779.0
2024-11-06 14:00:00,50.55,50.55,50.39,50.48,169977.0,49.9269,49.9269,49.7689,49.8578,169977.0
2024-11-06 14:30:00,50.48,50.57,50.34,50.36,115508.0,49.8578,49.9467,49.7195,49.7393,115508.0
2024-11-06 15:00:00,50.37,50.6,50.36,50.53,190100.0,49.7491,49.9763,49.7393,49.9072,190100.0
2024-11-06 15:30:00,50.54,50.8,50.53,50.71,945868.0,49.917,50.1738,49.9072,50.0849,945868.0
2024-11-07 09:30:00,51.34,51.97,51.18,51.84,524865.0,50.7072,51.3294,50.5492,51.201,524865.0
2024-11-07 10:00:00,51.83,52.06,51.76,51.98,296656.0,51.1911,51.4183,51.122,51.3393,296656.0
2024-11-07 10:30:00,51.96,52.01,51.78,51.78,157377.0,51.3195,51.3689,51.1418,51.1418,157377.0
2024-11-07 11:00:00,51.78,51.9,51.69,51.73,202940.0,51.1418,51.2603,51.0529,51.0924,202940.0
2024-11-07 11:30:00,51.73,51.74,51.59,51.61,146203.0,51.0924,51.1023,50.9541,50.9739,146203.0
2024-11-07 12:00:00,51.61,51.78,51.6,51.76,202483.0,50.9739,51.1418,50.964,51.122,202483.0
2024-11-07 12:30:00,51.76,51.78,51.65,51.73,78595.0,51.122,51.1418,51.0134,51.0924,78595.0
2024-11-07 13:00:00,51.73,51.75,51.67,51.69,83471.0,51.0924,51.1121,51.0331,51.0529,83471.0
2024-11-07 13:30:00,51.69,51.79,51.65,51.68,253649.0,51.0529,51.1516,51.0134,51.043,253649.0
2024-11-07 14:00:00,51.68,51.71,51.47,51.7,206944.0,51.043,51.0726,50.8356,51.0627,206944.0
2024-11-07 14:30:00,51.7,51.73,51.43,51.6,149753.0,51.0627,51.0924,50.7961,50.964,149753.0
2024-11-07 15:00:00,51.6,51.86,51.53,51.84,286765.0,50.964,51.2208,50.8948,51.201,286765.0
2024-11-07 15:30:00,51.84,51.87,51.46,51.46,979621.0,51.201,51.2307,50.8257,50.8257,979621.0
2024-11-08 09:30:00,50.55,50.75,49.84,50.26,541157.0,49.9269,50.1245,49.2257,49.6405,541157.0
2024-11-08 10:00:00,50.26,50.26,49.48,50.16,508313.0,49.6405,49.6405,48.8701,49.5417,508313.0
2024-11-08 10:30:00,50.16,50.41,50.12,50.33,203584.0,49.5417,49.7886,49.5022,49.7096,203584.0
2024-11-08 11:00:00,50.32,50.44,50.18,50.26,277299.0,49.6998,49.8183,49.5615,49.6405,277299.0
2024-11-08 11:30:00,50.26,50.42,50.24,50.27,301357.0,49.6405,49.7985,49.6207,49.6504,301357.0
2024-11-08 12:00:00,50.26,50.34,50.03,50.08,250529.0,49.6405,49.7195,49.4133,49.4627,250529.0
2024-11-08 12:30:00,50.09,50.2,50.03,50.19,177743.0,49.4726,49.5812,49.4133,49.5714,177743.0
2024-11-08 13:00:00,50.19,50.5,50.18,50.46,234559.0,49.5714,49.8775,49.5615,49.838,234559.0
2024-11-08 13:30:00,50.46,50.55,50.3,50.4,165500.0,49.838,49.9269,49.68,49.7788,165500.0
2024-11-08 14:00:00,50.4,50.47,50.36,50.46,162002.0,49.7788,49.8479,49.7393,49.838,162002.0
2024-11-08 14:30:00,50.46,50.61,50.41,50.58,170537.0,49.838,49.9862,49.7886,49.9566,170537.0
2024-11-08 15:00:00,50.58,50.7,50.57,50.65,226898.0,49.9566,50.0751,49.9467,50.0257,226898.0
2024-11-08 15:30:00,50.66,50.67,50.35,50.39,974193.0,50.0356,50.0454,49.7294,49.7689,974193.0
2024-11-11 09:30:00,50.69,51.05,50.49,50.55,179468.0,50.0652,50.4208,49.8677,49.9269,179468.0
2024-11-11 10:00:00,50.55,50.8,50.5,50.6,250608.0,49.9269,50.1738,49.8775,49.9763,250608.0
2024-11-11 10:30:00,50.6,50.6,50.33,50.59,163488.0,49.9763,49.9763,49.7096,49.9664,163488.0
2024-11-11 11:00:00,50.59,50.65,50.48,50.5,102633.0,49.9664,50.0257,49.8578,49.8775,102633.0
2024-11-11 11:30:00,50.5,50.68,50.45,50.56,78274.0,49.8775,50.0553,49.8282,49.9368,78274.0
2024-11-11 12:00:00,50.55,50.67,50.55,50.59,86147.0,49.9269,50.0454,49.9269,49.9664,86147.0
2024-11-11 12:30:00,50.59,50.69,50.52,50.52,148626.0,49.9664,50.0652,49.8973,49.8973,148626.0
2024-11-11 13:00:00,50.53,50.54,50.39,50.45,81324.0,49.9072,49.917,49.7689,49.8282,81324.0
2024-11-11 13:30:00,50.45,50.51,50.41,50.47,76246.0,49.8282,49.8874,49.7886,49.8479,76246.0
2024-11-11 14:00:00,50.47,50.49,50.22,50.22,131846.0,49.8479,49.8677,49.601,49.601,131846.0
2024-11-11 14:30:00,50.23,50.37,50.21,50.35,114009.0,49.6109,49.7491,49.5911,49.7294,114009.0
2024-11-11 15:00:00,50.36,50.5,50.33,50.5,171876.0,49.7393,49.8775,49.7096,49.8775,171876.0
2024-11-11 15:30:00,50.5,50.67,50.42,50.63,638196.0,49.8775,50.0454,49.7985,50.0059,638196.0
2024-11-12 09:30:00,50.22,50.34,49.55,49.61,331378.0,49.601,49.7195,48.9392,48.9985,331378.0
2024-11-12 10:00:00,49.58,49.69,49.26,49.32,343466.0,48.9689,49.0775,48.6528,48.7121,343466.0
2024-11-12 10:30:00,49.33,49.43,49.05,49.06,629338.0,48.722,48.8207,48.4454,48.4553,629338.0
2024-11-12 11:00:00,49.06,49.22,48.98,49.13,222239.0,48.4553,48.6133,48.3763,48.5244,222239.0
2024-11-12 11:30:00,49.13,49.2,48.95,49.01,414762.0,48.5244,48.5936,48.3466,48.4059,414762.0
2024-11-12 12:00:00,49.01,49.1,48.88,49.04,306731.0,48.4059,48.4948,48.2775,48.4355,306731.0
2024-11-12 12:30:00,49.05,49.14,49.03,49.09,144134.0,48.4454,48.5343,48.4257,48.4849,144134.0
2024-11-12 13:00:00,49.1,49.2,49.09,49.18,125259.0,48.4948,48.5936,48.4849,48.5738,125259.0
2024-11-12 13:30:00,49.18,49.24,49.05,49.07,103679.0,48.5738,48.6331,48.4454,48.4652,103679.0
2024-11-12 14:00:00,49.07,49.13,48.99,49.08,142660.0,48.4652,48.5244,48.3862,48.475,142660.0
2024-11-12 14:30:00,49.09,49.17,49.04,49.16,170739.0,48.4849,48.5639,48.4355,48.5541,170739.0
2024-11-12 15:00:00,49.16,49.2,49.11,49.12,410117.0,48.5541,48.5936,48.5047,48.5145,410117.0
2024-11-12 15:30:00,49.12,49.3,49.07,49.28,936113.0,48.5145,48.6923,48.4652,48.6726,936113.0
2024-11-13 09:30:00,49.17,49.29,48.92,49.19,289372.0,48.5639,48.6825,48.317,48.5837,289372.0
2024-11-13 10:00:00,49.19,49.44,49.06,49.21,380168.0,48.5837,48.8306,48.4553,48.6034,380168.0
2024-11-13 10:30:00,49.2,49.31,49.17,49.25,165197.0,48.5936,48.7022,48.5639,48.6429,165197.0
2024-11-13 11:00:00,49.25,49.33,49.22,49.29,211537.0,48.6429,48.722,48.6133,48.6825,211537.0
2024-11-13 11:30:00,49.29,49.39,49.29,49.35,105992.0,48.6825,48.7812,48.6825,48.7417,105992.0
2024-11-13 12:00:00,49.34,49.35,49.23,49.29,86820.0,48.7318,48.7417,48.6232,48.6825,86820.0
2024-11-13 12:30:00,49.3,49.35,49.26,49.29,141691.0,48.6923,48.7417,48.6528,48.6825,141691.0
2024-11-13 13:00:00,49.3,49.35,49.26,49.29,101698.0,48.6923,48.7417,48.6528,48.6825,101698.0
2024-11-13 13:30:00,49.3,49.33,49.15,49.32,225687.0,48.6923,48.722,48.5442,48.7121,225687.0
2024-11-13 14:00:00,49.33,49.49,49.3,49.46,237967.0,48.722,48.88,48.6923,48.8504,237967.0
2024-11-13 14:30:00,49.47,49.51,49.38,49.46,189611.0,48.8602,48.8997,48.7713,48.8504,189611.0
2024-11-13 15:00:00,49.46,49.58,49.44,49.55,244120.0,48.8504,48.9689,48.8306,48.9392,244120.0
2024-11-13 15:30:00,49.55,49.58,49.33,49.53,1441334.0,48.9392,48.9689,48.722,48.9195,1441334.0
2024-11-14 09:30:00,49.28,49.44,48.77,48.96,867959.0,48.6726,48.8306,48.1689,48.3565,867959.0
2024-11-14 10:00:00,48.97,49.3,48.4,48.6,803071.0,48.3664,48.6923,47.8034,48.001,803071.0
2024-11-14 10:30:00,48.59,48.67,48.19,48.25,418431.0,47.9911,48.0701,47.596,47.6553,418431.0
2024-11-14 11:00:00,48.24,48.5,48.2,48.43,190085.0,47.6454,47.9022,47.6059,47.8331,190085.0
2024-11-14 11:30:00,48.43,48.57,48.38,48.4,216207.0,47.8331,47.9713,47.7837,47.8034,216207.0
2024-11-14 12:00:00,48.4,48.41,48.21,48.23,265989.0,47.8034,47.8133,47.6158,47.6355,265989.0
2024-11-14 12:30:00,48.23,48.49,48.16,48.45,228507.0,47.6355,47.8923,47.5664,47.8528,228507.0
2024-11-14 13:00:00,48.45,48.5,48.25,48.41,275858.0,47.8528,47.9022,47.6553,47.8133,275858.0
2024-11-14 13:30:00,48.41,48.55,48.39,48.48,141633.0,47.8133,47.9516,47.7935,47.8824,141633.0
2024-11-14 14:00:00,48.48,48.56,48.46,48.55,180460.0,47.8824,47.9615,47.8627,47.9516,180460.0
2024-11-14 14:30:00,48.54,48.58,48.48,48.5,163977.0,47.9417,47.9812,47.8824,47.9022,163977.0
2024-11-14 15:00:00,48.5,48.52,48.28,48.45,291036.0,47.9022,47.9219,47.6849,47.8528,291036.0
2024-11-14 15:30:00,48.45,48.66,48.41,48.53,1422637.0,47.8528,48.0602,47.8133,47.9318,1422637.0
2024-11-15 09:30:00,48.45,48.77,48.31,48.75,231284.0,47.8528,48.1689,47.7145,48.1491,231284.0
2024-11-15 10:00:00,48.76,48.79,48.46,48.59,235699.0,48.159,48.1886,47.8627,47.9911,235699.0
2024-11-15 10:30:00,48.59,48.6,48.29,48.33,229739.0,47.9911,48.001,47.6948,47.7343,229739.0
2024-11-15 11:00:00,48.32,48.4,48.25,48.35,171620.0,47.7244,47.8034,47.6553,47.754,171620.0
2024-11-15 11:30:00,48.35,48.39,48.15,48.27,217936.0,47.754,47.7935,47.5565,47.675,217936.0
2024-11-15 12:00:00,48.26,48.36,48.19,48.24,180487.0,47.6651,47.7639,47.596,47.6454,180487.0
2024-11-15 12:30:00,48.24,48.24,48.15,48.16,123575.0,47.6454,47.6454,47.5565,47.5664,123575.0
2024-11-15 13:00:00,48.17,48.19,48.0,48.04,178735.0,47.5763,47.596,47.4084,47.4479,178735.0
2024-11-15 13:30:00,48.04,48.17,48.01,48.11,137538.0,47.4479,47.5763,47.4182,47.517,137538.0
2024-11-15 14:00:00,48.11,48.19,48.06,48.08,183180.0,47.517,47.596,47.4676,47.4874,183180.0
2024-11-15 14:30:00,48.09,48.17,48.03,48.09,222181.0,47.4972,47.5763,47.438,47.4972,222181.0
2024-11-15 15:00:00,48.09,48.12,47.94,47.98,350155.0,47.4972,47.5269,47.3491,47.3886,350155.0
2024-11-15 15:30:00,48.0,48.05,47.72,47.96,1438233.0,47.4084,47.4577,47.1318,47.3688,1438233.0
2024-11-18 09:30:00,48.01,48.19,47.83,48.19,162622.0,47.4182,47.596,47.2404,47.596,162622.0
2024-11-18 10:00:00,48.19,48.43,48.18,48.35,186036.0,47.596,47.8331,47.5861,47.754,186036.0
2024-11-18 10:30:00,48.34,48.45,48.26,48.43,112838.0,47.7442,47.8528,47.6651,47.8331,112838.0
2024-11-18 11:00:00,48.43,48.59,48.39,48.5,118296.0,47.8331,47.9911,47.7935,47.9022,118296.0
2024-11-18 11:30:00,48.51,48.66,48.5,48.63,111944.0,47.9121,48.0602,47.9022,48.0306,111944.0
2024-11-18 12:00:00,48.62,48.87,48.61,48.87,147831.0,48.0207,48.2676,48.0108,48.2676,147831.0
2024-11-18 12:30:00,48.86,48.98,48.85,48.97,77030.0,48.2578,48.3763,48.2479,48.3664,77030.0
2024-11-18 13:00:00,48.97,48.98,48.8,48.82,346060.0,48.3664,48.3763,48.1985,48.2182,346060.0
2024-11-18 13:30:00,48.83,48.99,48.78,48.98,93181.0,48.2281,48.3862,48.1787,48.3763,93181.0
2024-11-18 14:00:00,48.99,49.06,48.96,48.98,93839.0,48.3862,48.4553,48.3565,48.3763,93839.0
2024-11-18 14:30:00,48.98,48.99,48.85,48.9,163934.0,48.3763,48.3862,48.2479,48.2973,163934.0
2024-11-18 15:00:00,48.9,49.08,48.82,49.05,419878.0,48.2973,48.475,48.2182,48.4454,419878.0
2024-11-18 15:30:00,49.05,49.15,48.95,49.14,549022.0,48.4454,48.5442,48.3466,48.5343,549022.0
2024-11-19 09:30:00,48.84,49.0,48.46,48.58,262304.0,48.238,48.396,47.8627,47.9812,262304.0
2024-11-19 10:00:00,48.58,48.82,48.43,48.82,210742.0,47.9812,48.2182,47.8331,48.2182,210742.0
2024-11-19 10:30:00,48.82,48.89,48.71,48.87,135353.0,48.2182,48.2874,48.1096,48.2676,135353.0
2024-11-19 11:00:00,48.86,49.06,48.8,49.03,149195.0,48.2578,48.4553,48.1985,48.4257,149195.0
2024-11-19 11:30:00,49.04,49.15,48.98,49.03,126002.0,48.4355,48.5442,48.3763,48.4257,126002.0
2024-11-19 12:00:00,49.03,49.12,49.0,49.11,76601.0,48.4257,48.5145,48.396,48.5047,76601.0
2024-11-19 12:30:00,49.11,49.11,48.97,48.98,69744.0,48.5047,48.5047,48.3664,48.3763,69744.0
2024-11-19 13:00:00,48.98,49.0,48.88,48.9,54594.0,48.3763,48.396,48.2775,48.2973,54594.0
2024-11-19 13:30:00,48.9,49.0,48.87,48.94,59369.0,48.2973,48.396,48.2676,48.3368,59369.0
2024-11-19 14:00:00,48.94,49.15,48.93,49.06,100115.0,48.3368,48.5442,48.3269,48.4553,100115.0
2024-11-19 14:30:00,49.05,49.06,48.97,49.01,119275.0,48.4454,48.4553,48.3664,48.4059,119275.0
2024-11-19 15:00:00,49.02,49.15,49.0,49.14,134245.0,48.4158,48.5442,48.396,48.5343,134245.0
2024-11-19 15:30:00,49.14,49.24,49.09,49.19,530222.0,48.5343,48.6331,48.4849,48.5837,530222.0
2024-11-20 09:30:00,49.32,49.8,49.18,49.69,126234.0,48.7121,49.1862,48.5738,49.0775,126234.0
2024-11-20 10:00:00,49.68,49.74,49.57,49.67,135435.0,49.0676,49.1269,48.959,49.0578,135435.0
2024-11-20 10:30:00,49.67,49.79,49.48,49.48,86776.0,49.0578,49.1763,48.8701,48.8701,86776.0
2024-11-20 11:00:00,49.46,49.52,49.29,49.34,164615.0,48.8504,48.9096,48.6825,48.7318,164615.0
2024-11-20 11:30:00,49.34,49.55,49.3,49.51,149833.0,48.7318,48.9392,48.6923,48.8997,149833.0
2024-11-20 12:00:00,49.52,49.53,49.38,49.46,42656.0,48.9096,48.9195,48.7713,48.8504,42656.0
2024-11-20 12:30:00,49.46,49.47,49.34,49.35,37652.0,48.8504,48.8602,48.7318,48.7417,37652.0
2024-11-20 13:00:00,49.34,49.37,49.3,49.37,54008.0,48.7318,48.7615,48.6923,48.7615,54008.0
2024-11-20 13:30:00,49.37,49.46,49.33,49.45,91483.0,48.7615,48.8504,48.722,48.8405,91483.0
2024-11-20 14:00:00,49.45,49.47,49.39,49.44,94154.0,48.8405,48.8602,48.7812,48.8306,94154.0
2024-11-20 14:30:00,49.44,49.5,49.4,49.48,93626.0,48.8306,48.8899,48.7911,48.8701,93626.0
2024-11-20 15:00:00,49.48,49.75,49.47,49.73,124697.0,48.8701,49.1368,48.8602,49.117,124697.0
2024-11-20 15:30:00,49.73,49.94,49.71,49.91,603528.0,49.117,49.3244,49.0973,49.2948,603528.0
2024-11-21 09:30:00,49.41,49.74,49.17,49.36,168943.0,48.801,49.1269,48.5639,48.7516,168943.0
2024-11-21 10:00:00,49.34,49.68,49.32,49.58,112040.0,48.7318,49.0676,48.7121,48.9689,112040.0
2024-11-21 10:30:00,49.57,49.95,49.57,49.89,132885.0,48.959,49.3343,48.959,49.2751,132885.0
2024-11-21 11:00:00,49.9,49.9,49.68,49.76,94801.0,49.2849,49.2849,49.0676,49.1467,94801.0
2024-11-21 11:30:00,49.75,49.77,49.68,49.77,91840.0,49.1368,49.1565,49.0676,49.1565,91840.0
2024-11-21 12:00:00,49.77,49.9,49.73,49.89,70885.0,49.1565,49.2849,49.117,49.2751,70885.0
2024-11-21 12:30:00,49.9,50.01,49.84,49.96,79289.0,49.2849,49.3936,49.2257,49.3442,79289.0
2024-11-21 13:00:00,49.97,50.07,49.92,50.05,55877.0,49.3541,49.4528,49.3047,49.4331,55877.0
2024-11-21 13:30:00,50.05,50.17,50.0,50.16,130655.0,49.4331,49.5516,49.3837,49.5417,130655.0
2024-11-21 14:00:00,50.16,50.2,50.0,50.14,136273.0,49.5417,49.5812,49.3837,49.522,136273.0
2024-11-21 14:30:00,50.14,50.24,50.11,50.23,139390.0,49.522,49.6207,49.4923,49.6109,139390.0
2024-11-21 15:00:00,50.23,50.25,50.02,50.07,182747.0,49.6109,49.6306,49.4035,49.4528,182747.0
2024-11-21 15:30:00,50.07,50.17,49.99,50.07,559746.0,49.4528,49.5516,49.3738,49.4528,559746.0
2024-11-22 09:30:00,49.85,50.29,49.68,50.23,200498.0,49.2355,49.6701,49.0676,49.6109,200498.0
2024-11-22 10:00:00,50.22,50.22,49.93,50.14,223671.0,49.601,49.601,49.3146,49.522,223671.0
2024-11-22 10:30:00,50.14,50.27,50.14,50.21,99845.0,49.522,49.6504,49.522,49.5911,99845.0
2024-11-22 11:00:00,50.22,50.27,50.05,50.05,101975.0,49.601,49.6504,49.4331,49.4331,101975.0
2024-11-22 11:30:00,50.06,50.19,49.95,50.13,358119.0,49.443,49.5714,49.3343,49.5121,358119.0
2024-11-22 12:00:00,50.13,50.5,50.09,50.46,130749.0,49.5121,49.8775,49.4726,49.838,130749.0
2024-11-22 12:30:00,50.47,50.47,50.34,50.36,99559.0,49.8479,49.8479,49.7195,49.7393,99559.0
2024-11-22 13:00:00,50.36,50.4,50.19,50.23,116087.0,49.7393,49.7788,49.5714,49.6109,116087.0
2024-11-22 13:30:00,50.24,50.25,50.1,50.11,82791.0,49.6207,49.6306,49.4825,49.4923,82791.0
2024-11-22 14:00:00,50.12,50.18,50.0,50.09,114567.0,49.5022,49.5615,49.3837,49.4726,114567.0
2024-11-22 14:30:00,50.09,50.14,50.06,50.08,103180.0,49.4726,49.522,49.443,49.4627,103180.0
2024-11-22 15:00:00,50.07,50.11,49.99,50.09,166527.0,49.4528,49.4923,49.3738,49.4726,166527.0
2024-11-22 15:30:00,50.09,50.23,50.03,50.09,494140.0,49.4726,49.6109,49.4133,49.4726,494140.0
2024-11-25 09:30:00,50.6,51.06,50.36,50.81,189542.0,49.9763,50.4306,49.7393,50.1837,189542.0
2024-11-25 10:00:00,50.88,51.37,50.81,51.36,255046.0,50.2529,50.7368,50.1837,50.7269,255046.0
2024-11-25 10:30:00,51.35,51.47,51.2,51.44,200869.0,50.7171,50.8356,50.5689,50.806,200869.0
2024-11-25 11:00:00,51.43,51.51,51.34,51.37,116331.0,50.7961,50.8751,50.7072,50.7368,116331.0
2024-11-25 11:30:00,51.36,51.37,51.22,51.3,121312.0,50.7269,50.7368,50.5887,50.6677,121312.0
2024-11-25 12:00:00,51.29,51.41,51.19,51.21,148173.0,50.6578,50.7763,50.559,50.5788,148173.0
2024-11-25 12:30:00,51.21,51.22,51.0,51.01,120788.0,50.5788,50.5887,50.3714,50.3813,120788.0
2024-11-25 13:00:00,51.0,51.13,50.99,51.11,135708.0,50.3714,50.4998,50.3615,50.48,135708.0
2024-11-25 13:30:00,51.11,51.17,51.08,51.13,95337.0,50.48,50.5393,50.4504,50.4998,95337.0
2024-11-25 14:00:00,51.13,51.26,51.12,51.2,133512.0,50.4998,50.6282,50.4899,50.5689,133512.0
2024-11-25 14:30:00,51.2,51.4,51.16,51.38,164337.0,50.5689,50.7664,50.5294,50.7467,164337.0
2024-11-25 15:00:00,51.38,51.62,51.32,51.61,239075.0,50.7467,50.9837,50.6874,50.9739,239075.0
2024-11-25 15:30:00,51.61,51.72,51.37,51.41,962561.0,50.9739,51.0825,50.7368,50.7763,962561.0
2024-11-26 09:30:00,51.23,51.25,50.83,51.01,169410.0,50.5985,50.6183,50.2035,50.3813,169410.0
2024-11-26 10:00:00,51.01,51.08,50.75,50.81,175211.0,50.3813,50.4504,50.1245,50.1837,175211.0
2024-11-26 10:30:00,50.82,51.06,50.8,50.97,123968.0,50.1936,50.4306,50.1738,50.3417,123968.0
2024-11-26 11:00:00,50.97,51.05,50.87,51.03,165023.0,50.3417,50.4208,50.243,50.401,165023.0
2024-11-26 11:30:00,51.03,51.19,51.01,51.12,143098.0,50.401,50.559,50.3813,50.4899,143098.0
2024-11-26 12:00:00,51.12,51.17,51.1,51.14,110168.0,50.4899,50.5393,50.4701,50.5096,110168.0
2024-11-26 12:30:00,51.15,51.22,51.03,51.05,82935.0,50.5195,50.5887,50.401,50.4208,82935.0
2024-11-26 13:00:00,51.05,51.1,50.98,51.03,75301.0,50.4208,50.4701,50.3516,50.401,75301.0
2024-11-26 13:30:00,51.03,51.03,50.92,50.97,125585.0,50.401,50.401,50.2924,50.3417,125585.0
2024-11-26 14:00:00,50.98,51.06,50.91,50.93,120605.0,50.3516,50.4306,50.2825,50.3022,120605.0
2024-11-26 14:30:00,50.93,51.04,50.91,51.01,182586.0,50.3022,50.4109,50.2825,50.3813,182586.0
2024-11-26 15:00:00,51.01,51.22,50.98,51.19,184467.0,50.3813,50.5887,50.3516,50.559,184467.0
2024-11-26 15:30:00,51.19,51.2,50.88,50.92,563039.0,50.559,50.5689,50.2529,50.2924,563039.0
2024-11-27 09:30:00,51.0,51.81,51.0,51.64,121428.0,50.3714,51.1714,50.3714,51.0035,121428.0
2024-11-27 10:00:00,51.63,51.64,51.44,51.55,71629.0,50.9936,51.0035,50.806,50.9146,71629.0
2024-11-27 10:30:00,51.56,51.97,51.52,51.95,152207.0,50.9245,51.3294,50.885,51.3097,152207.0
2024-11-27 11:00:00,51.95,52.06,51.68,51.69,165905.0,51.3097,51.4183,51.043,51.0529,165905.0
2024-11-27 11:30:00,51.68,51.72,51.48,51.48,77569.0,51.043,51.0825,50.8455,50.8455,77569.0
2024-11-27 12:00:00,51.48,51.51,51.38,51.47,64283.0,50.8455,50.8751,50.7467,50.8356,64283.0
2024-11-27 12:30:00,51.48,51.5,51.34,51.41,128896.0,50.8455,50.8652,50.7072,50.7763,128896.0
2024-11-27 13:00:00,51.41,51.41,51.31,51.33,32713.0,50.7763,50.7763,50.6776,50.6973,32713.0
2024-11-27 13:30:00,51.34,51.41,51.27,51.28,28202.0,50.7072,50.7763,50.638,50.6479,28202.0
2024-11-27 14:00:00,51.28,51.36,51.25,51.34,71774.0,50.6479,50.7269,50.6183,50.7072,71774.0
2024-11-27 14:30:00,51.34,51.39,51.32,51.35,73516.0,50.7072,50.7566,50.6874,50.7171,73516.0
2024-11-27 15:00:00,51.35,51.42,51.32,51.38,88101.0,50.7171,50.7862,50.6874,50.7467,88101.0
2024-11-27 15:30:00,51.38,51.43,51.26,51.42,455661.0,50.7467,50.7961,50.6282,50.7862,455661.0
2024-11-29 09:30:00,51.5,53.06,51.47,52.94,627263.0,50.8652,52.406,50.8356,52.2875,627263.0
2024-11-29 10:00:00,52.94,53.08,52.81,53.04,271142.0,52.2875,52.4257,52.1591,52.3862,271142.0
2024-11-29 10:30:00,53.04,53.27,52.97,53.22,302425.0,52.3862,52.6134,52.3171,52.564,302425.0
2024-11-29 11:00:00,53.22,53.3,53.02,53.12,264119.0,52.564,52.643,52.3665,52.4652,264119.0
2024-11-29 11:30:00,53.12,53.41,52.97,53.4,397734.0,52.4652,52.7517,52.3171,52.7418,397734.0
2024-11-29 12:00:00,53.4,53.55,53.33,53.37,366801.0,52.7418,52.8899,52.6727,52.7122,366801.0
2024-11-29 12:30:00,53.35,53.36,53.03,53.1,546230.0,52.6924,52.7023,52.3764,52.4455,546230.0
2024-12-02 09:30:00,53.71,54.81,53.59,54.68,667547.0,53.048,54.1344,52.9295,54.006,667547.0
2024-12-02 10:00:00,54.71,54.8,54.26,54.47,357464.0,54.0356,54.1245,53.5912,53.7986,357464.0
2024-12-02 10:30:00,54.46,54.46,54.23,54.27,256951.0,53.7887,53.7887,53.5616,53.6011,256951.0
2024-12-02 11:00:00,54.26,54.7,54.18,54.59,226892.0,53.5912,54.0258,53.5122,53.9171,226892.0
2024-12-02 11:30:00,54.6,54.69,54.41,54.62,193769.0,53.927,54.0159,53.7393,53.9468,193769.0
2024-12-02 12:00:00,54.63,54.81,54.61,54.69,192126.0,53.9566,54.1344,53.9369,54.0159,192126.0
2024-12-02 12:30:00,54.7,54.83,54.68,54.79,169388.0,54.0258,54.1542,54.006,54.1147,169388.0
2024-12-02 13:00:00,54.8,54.9,54.7,54.9,117154.0,54.1245,54.2233,54.0258,54.2233,117154.0
2024-12-02 13:30:00,54.9,55.02,54.82,54.97,392672.0,54.2233,54.3418,54.1443,54.2924,392672.0
2024-12-02 14:00:00,54.98,54.98,54.67,54.82,157917.0,54.3023,54.3023,53.9961,54.1443,157917.0
2024-12-02 14:30:00,54.82,54.99,54.79,54.92,219728.0,54.1443,54.3122,54.1147,54.2431,219728.0
2024-12-02 15:00:00,54.93,55.23,54.89,55.2,284169.0,54.2529,54.5492,54.2134,54.5196,284169.0
2024-12-02 15:30:00,55.21,55.24,54.97,54.99,923608.0,54.5295,54.5591,54.2924,54.3122,923608.0
2024-12-03 09:30:00,54.57,54.88,53.88,53.99,275805.0,53.8974,54.2036,53.2159,53.3245,275805.0
2024-12-03 10:00:00,54.01,54.01,53.47,53.6,244247.0,53.3443,53.3443,52.8109,52.9393,244247.0
2024-12-03 10:30:00,53.6,53.86,53.59,53.69,152006.0,52.9393,53.1961,52.9295,53.0282,152006.0
2024-12-03 11:00:00,53.71,54.07,53.71,54.05,97724.0,53.048,53.4035,53.048,53.3838,97724.0
2024-12-03 11:30:00,54.05,54.26,54.01,54.15,175175.0,53.3838,53.5912,53.3443,53.4825,175175.0
2024-12-03 12:00:00,54.16,54.24,54.1,54.18,73114.0,53.4924,53.5714,53.4332,53.5122,73114.0
2024-12-03 12:30:00,54.19,54.3,54.14,54.27,94727.0,53.5221,53.6307,53.4727,53.6011,94727.0
2024-12-03 13:00:00,54.27,54.28,54.04,54.09,130724.0,53.6011,53.6109,53.3739,53.4233,130724.0
2024-12-03 13:30:00,54.09,54.23,54.03,54.21,65431.0,53.4233,53.5616,53.364,53.5418,65431.0
2024-12-03 14:00:00,54.2,54.23,54.04,54.05,82262.0,53.5319,53.5616,53.3739,53.3838,82262.0
2024-12-03 14:30:00,54.05,54.11,53.99,54.0,94434.0,53.3838,53.443,53.3245,53.3344,94434.0
2024-12-03 15:00:00,54.0,54.0,53.84,53.86,132018.0,53.3344,53.3344,53.1764,53.1961,132018.0
2024-12-03 15:30:00,53.86,53.93,53.69,53.9,413000.0,53.1961,53.2653,53.0282,53.2356,413000.0
2024-12-04 09:30:00,54.16,54.25,53.77,54.06,118546.0,53.4924,53.5813,53.1072,53.3937,118546.0
2024-12-04 10:00:00,54.07,54.11,53.85,54.07,110932.0,53.4035,53.443,53.1862,53.4035,110932.0
2024-12-04 10:30:00,54.07,54.26,54.03,54.23,86138.0,53.4035,53.5912,53.364,53.5616,86138.0
2024-12-04 11:00:00,54.24,54.56,54.24,54.42,144901.0,53.5714,53.8875,53.5714,53.7492,144901.0
2024-12-04 11:30:00,54.42,54.6,54.41,54.47,174067.0,53.7492,53.927,53.7393,53.7986,174067.0
2024-12-04 12:00:00,54.47,54.48,54.29,54.45,101809.0,53.7986,53.8085,53.6208,53.7789,101809.0
2024-12-04 12:30:00,54.45,54.59,54.41,54.55,59636.0,53.7789,53.9171,53.7393,53.8776,59636.0
2024-12-04 13:00:00,54.56,54.56,54.26,54.3,168392.0,53.8875,53.8875,53.5912,53.6307,168392.0
2024-12-04 13:30:00,54.3,54.43,54.21,54.42,191030.0,53.6307,53.7591,53.5418,53.7492,191030.0
2024-12-04 14:00:00,54.41,54.49,54.37,54.41,141041.0,53.7393,53.8184,53.6998,53.7393,141041.0
2024-12-04 14:30:00,54.41,54.44,54.36,54.43,88764.0,53.7393,53.769,53.69,53.7591,88764.0
2024-12-04 15:00:00,54.43,54.53,54.37,54.5,172941.0,53.7591,53.8579,53.6998,53.8282,172941.0
2024-12-04 15:30:00,54.5,54.64,54.42,54.6,1034414.0,53.8282,53.9665,53.7492,53.927,1034414.0
2024-12-05 09:30:00,54.68,54.9,54.21,54.42,149933.0,54.006,54.2233,53.5418,53.7492,149933.0
2024-12-05 10:00:00,54.42,54.63,54.34,54.53,104366.0,53.7492,53.9566,53.6702,53.8579,104366.0
2024-12-05 10:30:00,54.54,54.77,54.52,54.72,71968.0,53.8677,54.0949,53.848,54.0455,71968.0
2024-12-05 11:00:00,54.73,54.74,54.37,54.55,108446.0,54.0554,54.0653,53.6998,53.8776,108446.0
2024-12-05 11:30:00,54.54,54.55,54.42,54.53,57953.0,53.8677,53.8776,53.7492,53.8579,57953.0
2024-12-05 12:00:00,54.52,54.55,54.46,54.54,58152.0,53.848,53.8776,53.7887,53.8677,58152.0
2024-12-05 12:30:00,54.54,54.56,54.38,54.43,70595.0,53.8677,53.8875,53.7097,53.7591,70595.0
2024-12-05 13:00:00,54.43,54.45,54.17,54.21,92202.0,53.7591,53.7789,53.5023,53.5418,92202.0
2024-12-05 13:30:00,54.21,54.29,54.19,54.24,70556.0,53.5418,53.6208,53.5221,53.5714,70556.0
2024-12-05 14:00:00,54.24,54.29,54.11,54.23,120782.0,53.5714,53.6208,53.443,53.5616,120782.0
2024-12-05 14:30:00,54.23,54.33,54.22,54.3,90171.0,53.5616,53.6603,53.5517,53.6307,90171.0
2024-12-05 15:00:00,54.3,54.36,54.15,54.16,138626.0,53.6307,53.69,53.4825,53.4924,138626.0
2024-12-05 15:30:00,54.16,54.17,53.8,53.85,494036.0,53.4924,53.5023,53.1369,53.1862,494036.0
2024-12-06 09:30:00,54.31,54.62,54.12,54.41,125378.0,53.6406,53.9468,53.4529,53.7393,125378.0
2024-12-06 10:00:00,54.38,54.6,54.33,54.6,106644.0,53.7097,53.927,53.6603,53.927,106644.0
2024-12-06 10:30:00,54.6,54.82,54.54,54.81,142368.0,53.927,54.1443,53.8677,54.1344,142368.0
2024-12-06 11:00:00,54.8,54.88,54.61,54.69,161596.0,54.1245,54.2036,53.9369,54.0159,161596.0
2024-12-06 11:30:00,54.69,54.69,54.54,54.65,100391.0,54.0159,54.0159,53.8677,53.9764,100391.0
2024-12-06 12:00:00,54.65,54.65,54.41,54.43,66200.0,53.9764,53.9764,53.7393,53.7591,66200.0
2024-12-06 12:30:00,54.44,54.5,54.38,54.46,86902.0,53.769,53.8282,53.7097,53.7887,86902.0
2024-12-06 13:00:00,54.47,54.6,54.36,54.36,90097.0,53.7986,53.927,53.69,53.69,90097.0
2024-12-06 13:30:00,54.37,54.52,54.28,54.41,86861.0,53.6998,53.848,53.6109,53.7393,86861.0
2024-12-06 14:00:00,54.41,54.42,54.25,54.37,108030.0,53.7393,53.7492,53.5813,53.6998,108030.0
2024-12-06 14:30:00,54.37,54.38,54.17,54.21,92712.0,53.6998,53.7097,53.5023,53.5418,92712.0
2024-12-06 15:00:00,54.21,54.36,54.14,54.36,115867.0,53.5418,53.69,53.4727,53.69,115867.0
2024-12-06 15:30:00,54.36,54.36,53.98,53.99,348304.0,53.69,53.69,53.3146,53.3245,348304.0
2024-12-09 09:30:00,55.5,56.51,55.17,56.49,732513.0,54.8159,55.8135,54.49,55.7937,732513.0
2024-12-09 10:00:00,56.48,56.61,55.83,55.84,307678.0,55.7838,55.9122,55.1418,55.1517,307678.0
2024-12-09 10:30:00,55.84,56.45,55.82,56.32,264686.0,55.1517,55.7542,55.132,55.6258,264686.0
2024-12-09 11:00:00,56.33,56.35,55.7,55.77,258461.0,55.6357,55.6554,55.0134,55.0826,258461.0
2024-12-09 11:30:00,55.76,55.91,55.67,55.69,181424.0,55.0727,55.2209,54.9838,55.0036,181424.0
2024-12-09 12:00:00,55.69,55.88,55.66,55.72,189699.0,55.0036,55.1912,54.9739,55.0332,189699.0
2024-12-09 12:30:00,55.72,55.84,55.61,55.73,119296.0,55.0332,55.1517,54.9246,55.0431,119296.0
2024-12-09 13:00:00,55.73,55.74,55.47,55.48,84280.0,55.0431,55.0529,54.7863,54.7962,84280.0
2024-12-09 13:30:00,55.47,55.5,55.32,55.35,69759.0,54.7863,54.8159,54.6381,54.6678,69759.0
2024-12-09 14:00:00,55.35,55.46,55.28,55.32,83713.0,54.6678,54.7764,54.5986,54.6381,83713.0
2024-12-09 14:30:00,55.33,55.37,55.25,55.34,90002.0,54.648,54.6875,54.569,54.6579,90002.0
2024-12-09 15:00:00,55.35,55.41,55.24,55.33,170343.0,54.6678,54.727,54.5591,54.648,170343.0
2024-12-09 15:30:00,55.34,55.35,55.05,55.18,507134.0,54.6579,54.6678,54.3715,54.4999,507134.0
2024-12-10 09:30:00,54.71,54.94,54.2,54.27,286617.0,54.0356,54.2628,53.5319,53.6011,286617.0
2024-12-10 10:00:00,54.28,54.66,54.26,54.55,158727.0,53.6109,53.9863,53.5912,53.8776,158727.0
2024-12-10 10:30:00,54.54,54.85,54.42,54.81,147227.0,53.8677,54.1739,53.7492,54.1344,147227.0
2024-12-10 11:00:00,54.8,55.15,54.78,55.14,105669.0,54.1245,54.4702,54.1048,54.4603,105669.0
2024-12-10 11:30:00,55.13,55.29,55.07,55.22,201875.0,54.4505,54.6085,54.3912,54.5394,201875.0
2024-12-10 12:00:00,55.22,55.37,55.12,55.32,135803.0,54.5394,54.6875,54.4406,54.6381,135803.0
2024-12-10 12:30:00,55.32,55.35,55.17,55.32,84267.0,54.6381,54.6678,54.49,54.6381,84267.0
2024-12-10 13:00:00,55.32,55.44,55.28,55.33,58227.0,54.6381,54.7566,54.5986,54.648,58227.0
2024-12-10 13:30:00,55.32,55.44,55.32,55.35,60836.0,54.6381,54.7566,54.6381,54.6678,60836.0
2024-12-10 14:00:00,55.34,55.37,55.19,55.27,99201.0,54.6579,54.6875,54.5097,54.5887,99201.0
2024-12-10 14:30:00,55.26,55.28,55.05,55.11,102671.0,54.5789,54.5986,54.3715,54.4307,102671.0
2024-12-10 15:00:00,55.1,55.11,54.76,54.82,181064.0,54.4208,54.4307,54.085,54.1443,181064.0
2024-12-10 15:30:00,54.82,54.91,54.67,54.91,331357.0,54.1443,54.2332,53.9961,54.2332,331357.0
2024-12-11 09:30:00,55.0,55.06,54.36,54.41,175510.0,54.3221,54.3813,53.69,53.7393,175510.0
2024-12-11 10:00:00,54.4,54.4,54.06,54.33,89928.0,53.7295,53.7295,53.3937,53.6603,89928.0
2024-12-11 10:30:00,54.32,54.57,54.28,54.53,283901.0,53.6505,53.8974,53.6109,53.8579,283901.0
2024-12-11 11:00:00,54.52,54.58,54.35,54.57,109147.0,53.848,53.9072,53.6801,53.8974,109147.0
2024-12-11 11:30:00,54.56,54.87,54.53,54.85,182164.0,53.8875,54.1937,53.8579,54.1739,182164.0
2024-12-11 12:00:00,54.85,55.07,54.84,55.05,103524.0,54.1739,54.3912,54.164,54.3715,103524.0
2024-12-11 12:30:00,55.06,55.06,54.81,54.85,146846.0,54.3813,54.3813,54.1344,54.1739,146846.0
2024-12-11 13:00:00,54.85,54.9,54.75,54.84,126392.0,54.1739,54.2233,54.0752,54.164,126392.0
2024-12-11 13:30:00,54.84,54.91,54.7,54.72,188014.0,54.164,54.2332,54.0258,54.0455,188014.0
2024-12-11 14:00:00,54.72,54.75,54.64,54.68,37577.0,54.0455,54.0752,53.9665,54.006,37577.0
2024-12-11 14:30:00,54.67,54.83,54.55,54.77,301132.0,53.9961,54.1542,53.8776,54.0949,301132.0
2024-12-11 15:00:00,54.78,54.78,54.64,54.78,169089.0,54.1048,54.1048,53.9665,54.1048,169089.0
2024-12-11 15:30:00,54.78,54.89,54.44,54.46,560248.0,54.1048,54.2134,53.769,53.7887,560248.0
2024-12-12 09:30:00,54.51,54.95,54.31,54.74,170234.0,53.8381,54.2727,53.6406,54.0653,170234.0
2024-12-12 10:00:00,54.75,54.83,54.58,54.68,142449.0,54.0752,54.1542,53.9072,54.006,142449.0
2024-12-12 10:30:00,54.7,54.75,54.45,54.45,313614.0,54.0258,54.0752,53.7789,53.7789,313614.0
2024-12-12 11:00:00,54.45,54.47,54.21,54.25,266042.0,53.7789,53.7986,53.5418,53.5813,266042.0
2024-12-12 11:30:00,54.27,54.27,53.92,54.0,67618.0,53.6011,53.6011,53.2554,53.3344,67618.0
2024-12-12 12:00:00,53.99,54.29,53.88,54.24,266123.0,53.3245,53.6208,53.2159,53.5714,266123.0
2024-12-12 12:30:00,54.25,54.33,54.2,54.25,57031.0,53.5813,53.6603,53.5319,53.5813,57031.0
2024-12-12 13:00:00,54.23,54.28,54.1,54.11,67253.0,53.5616,53.6109,53.4332,53.443,67253.0
2024-12-12 13:30:00,54.11,54.28,54.11,54.23,80656.0,53.443,53.6109,53.443,53.5616,80656.0
2024-12-12 14:00:00,54.22,54.24,54.1,54.11,117198.0,53.5517,53.5714,53.4332,53.443,117198.0
2024-12-12 14:30:00,54.11,54.16,53.94,53.95,74000.0,53.443,53.4924,53.2751,53.285,74000.0
2024-12-12 15:00:00,53.94,53.98,53.8,53.83,123130.0,53.2751,53.3146,53.1369,53.1665,123130.0
2024-12-12 15:30:00,53.83,53.94,53.73,53.8,393321.0,53.1665,53.2751,53.0677,53.1369,393321.0
2024-12-13 09:30:00,53.95,54.3,53.71,53.98,216614.0,53.285,53.6307,53.048,53.3146,216614.0
2024-12-13 10:00:00,54.0,54.24,53.9,53.98,131913.0,53.3344,53.5714,53.2356,53.3146,131913.0
2024-12-13 10:30:00,53.98,53.99,53.72,53.87,90364.0,53.3146,53.3245,53.0578,53.206,90364.0
2024-12-13 11:00:00,53.89,54.01,53.76,53.96,92386.0,53.2258,53.3443,53.0974,53.2949,92386.0
2024-12-13 11:30:00,53.96,53.99,53.77,53.79,62117.0,53.2949,53.3245,53.1072,53.127,62117.0
2024-12-13 12:00:00,53.8,53.89,53.49,53.53,214558.0,53.1369,53.2258,52.8307,52.8702,214558.0
2024-12-13 12:30:00,53.52,53.61,53.43,53.53,80703.0,52.8603,52.9492,52.7714,52.8702,80703.0
2024-12-13 13:00:00,53.52,53.59,53.48,53.52,92677.0,52.8603,52.9295,52.8208,52.8603,92677.0
2024-12-13 13:30:00,53.51,53.64,53.5,53.54,82211.0,52.8504,52.9788,52.8406,52.8801,82211.0
2024-12-13 14:00:00,53.54,53.59,53.43,53.45,95520.0,52.8801,52.9295,52.7714,52.7912,95520.0
2024-12-13 14:30:00,53.45,53.54,53.44,53.51,66345.0,52.7912,52.8801,52.7813,52.8504,66345.0
2024-12-13 15:00:00,53.5,53.54,53.46,53.51,72920.0,52.8406,52.8801,52.8011,52.8504,72920.0
2024-12-13 15:30:00,53.5,53.89,53.48,53.87,383020.0,52.8406,53.2258,52.8208,53.206,383020.0
2024-12-16 09:30:00,53.65,53.94,53.5,53.88,221651.0,52.9887,53.2751,52.8406,53.2159,221651.0
2024-12-16 10:00:00,53.88,53.99,53.46,53.6,131329.0,53.2159,53.3245,52.8011,52.9393,131329.0
2024-12-16 10:30:00,53.59,53.69,53.51,53.56,69945.0,52.9295,53.0282,52.8504,52.8998,69945.0
2024-12-16 11:00:00,53.56,53.64,53.49,53.64,79566.0,52.8998,52.9788,52.8307,52.9788,79566.0
2024-12-16 11:30:00,53.63,53.64,53.47,53.48,84783.0,52.969,52.9788,52.8109,52.8208,84783.0
2024-12-16 12:00:00,53.49,53.55,53.41,53.42,68092.0,52.8307,52.8899,52.7517,52.7615,68092.0
2024-12-16 12:30:00,53.42,53.42,53.3,53.35,65890.0,52.7615,52.7615,52.643,52.6924,65890.0
2024-12-16 13:00:00,53.35,53.46,53.29,53.39,60587.0,52.6924,52.8011,52.6331,52.7319,60587.0
2024-12-16 13:30:00,53.4,53.8,53.34,53.48,158748.0,52.7418,53.1369,52.6825,52.8208,158748.0
2024-12-16 14:00:00,53.48,53.53,53.07,53.09,95361.0,52.8208,52.8702,52.4159,52.4356,95361.0
2024-12-16 14:30:00,53.08,53.12,52.87,53.1,214161.0,52.4257,52.4652,52.2183,52.4455,214161.0
2024-12-16 15:00:00,53.11,53.11,52.77,52.77,190799.0,52.4554,52.4554,52.1196,52.1196,190799.0
2024-12-16 15:30:00,52.78,52.83,52.4,52.48,770735.0,52.1294,52.1788,51.7541,51.8331,770735.0
2024-12-17 09:30:00,52.5,52.84,52.03,52.56,122007.0,51.8529,52.1887,51.3887,51.9121,122007.0
2024-12-17 10:00:00,52.57,52.57,52.34,52.42,123835.0,51.922,51.922,51.6949,51.7739,123835.0
2024-12-17 10:30:00,52.41,52.58,52.29,52.52,347575.0,51.764,51.9319,51.6455,51.8726,347575.0
2024-12-17 11:00:00,52.52,52.88,52.51,52.77,179199.0,51.8726,52.2282,51.8628,52.1196,179199.0
2024-12-17 11:30:00,52.77,53.17,52.76,53.16,126548.0,52.1196,52.5146,52.1097,52.5048,126548.0
2024-12-17 12:00:00,53.15,53.31,53.09,53.14,114334.0,52.4949,52.6529,52.4356,52.485,114334.0
2024-12-17 12:30:00,53.15,53.49,53.14,53.46,136143.0,52.4949,52.8307,52.485,52.8011,136143.0
2024-12-17 13:00:00,53.45,53.46,53.3,53.36,87658.0,52.7912,52.8011,52.643,52.7023,87658.0
2024-12-17 13:30:00,53.35,53.68,53.31,53.66,149513.0,52.6924,53.0183,52.6529,52.9986,149513.0
2024-12-17 14:00:00,53.66,53.76,53.58,53.64,151400.0,52.9986,53.0974,52.9196,52.9788,151400.0
2024-12-17 14:30:00,53.64,53.73,53.55,53.71,162810.0,52.9788,53.0677,52.8899,53.048,162810.0
2024-12-17 15:00:00,53.73,53.77,53.5,53.53,299852.0,53.0677,53.1072,52.8406,52.8702,299852.0
2024-12-17 15:30:00,53.53,53.76,53.45,53.63,581031.0,52.8702,53.0974,52.7912,52.969,581031.0
2024-12-18 09:30:00,53.64,53.93,53.6,53.65,156852.0,52.9788,53.2653,52.9393,52.9887,156852.0
2024-12-18 10:00:00,53.66,53.72,53.33,53.45,183777.0,52.9986,53.0578,52.6727,52.7912,183777.0
2024-12-18 10:30:00,53.44,53.48,53.16,53.21,110938.0,52.7813,52.8208,52.5048,52.5541,110938.0
2024-12-18 11:00:00,53.22,53.3,53.09,53.3,107081.0,52.564,52.643,52.4356,52.643,107081.0
2024-12-18 11:30:00,53.29,53.31,53.18,53.25,87878.0,52.6331,52.6529,52.5245,52.5936,87878.0
2024-12-18 12:00:00,53.25,53.37,53.16,53.31,69261.0,52.5936,52.7122,52.5048,52.6529,69261.0
2024-12-18 12:30:00,53.31,53.32,53.12,53.14,85709.0,52.6529,52.6628,52.4652,52.485,85709.0
2024-12-18 13:00:00,53.14,53.15,53.01,53.02,76820.0,52.485,52.4949,52.3566,52.3665,76820.0
2024-12-18 13:30:00,53.02,53.03,52.77,52.83,95686.0,52.3665,52.3764,52.1196,52.1788,95686.0
2024-12-18 14:00:00,52.82,52.85,52.34,52.35,164886.0,52.1689,52.1986,51.6949,51.7047,164886.0
2024-12-18 14:30:00,52.35,52.46,51.85,51.91,175163.0,51.7047,51.8134,51.2109,51.2702,175163.0
2024-12-18 15:00:00,51.93,52.05,51.48,51.55,405100.0,51.2899,51.4084,50.8455,50.9146,405100.0
2024-12-18 15:30:00,51.55,51.58,50.93,51.02,1251280.0,50.9146,50.9442,50.3022,50.3911,1251280.0
2024-12-19 09:30:00,51.52,51.76,50.91,51.13,172634.0,50.885,51.122,50.2825,50.4998,172634.0
2024-12-19 10:00:00,51.13,51.35,50.97,51.07,223064.0,50.4998,50.7171,50.3417,50.4405,223064.0
2024-12-19 10:30:00,51.07,51.32,50.96,51.27,128470.0,50.4405,50.6874,50.3319,50.638,128470.0
2024-12-19 11:00:00,51.26,51.58,51.2,51.49,127944.0,50.6282,50.9442,50.5689,50.8553,127944.0
2024-12-19 11:30:00,51.49,51.7,51.42,51.45,115925.0,50.8553,51.0627,50.7862,50.8158,115925.0
2024-12-19 12:00:00,51.44,51.5,51.37,51.4,79777.0,50.806,50.8652,50.7368,50.7664,79777.0
2024-12-19 12:30:00,51.41,51.47,51.32,51.46,85842.0,50.7763,50.8356,50.6874,50.8257,85842.0
2024-12-19 13:00:00,51.45,51.67,51.35,51.67,78242.0,50.8158,51.0331,50.7171,51.0331,78242.0
2024-12-19 13:30:00,51.66,51.81,51.62,51.81,78108.0,51.0232,51.1714,50.9837,51.1714,78108.0
2024-12-19 14:00:00,51.8,51.82,51.52,51.57,86039.0,51.1615,51.1813,50.885,50.9343,86039.0
2024-12-19 14:30:00,51.56,51.67,51.54,51.54,76676.0,50.9245,51.0331,50.9047,50.9047,76676.0
2024-12-19 15:00:00,51.55,51.57,51.36,51.39,111864.0,50.9146,50.9343,50.7269,50.7566,111864.0
2024-12-19 15:30:00,51.39,51.54,51.24,51.25,460069.0,50.7566,50.9047,50.6084,50.6183,460069.0
2024-12-20 09:30:00,51.29,51.85,51.03,51.51,372764.0,50.6578,51.2109,50.401,50.8751,372764.0
2024-12-20 10:00:00,51.51,52.09,51.47,52.07,114662.0,50.8751,51.4479,50.8356,51.4282,114662.0
2024-12-20 10:30:00,52.04,52.14,51.9,52.0,87580.0,51.3986,51.4973,51.2603,51.359,87580.0
2024-12-20 11:00:00,51.98,52.17,51.92,52.1,70920.0,51.3393,51.527,51.28,51.4578,70920.0
2024-12-20 11:30:00,52.1,52.29,52.06,52.26,126437.0,51.4578,51.6455,51.4183,51.6158,126437.0
2024-12-20 12:00:00,52.26,52.27,52.15,52.22,94392.0,51.6158,51.6257,51.5072,51.5763,94392.0
2024-12-20 12:30:00,52.22,52.36,52.06,52.29,77483.0,51.5763,51.7146,51.4183,51.6455,77483.0
2024-12-20 13:00:00,52.28,52.29,52.05,52.05,100506.0,51.6356,51.6455,51.4084,51.4084,100506.0
2024-12-20 13:30:00,52.05,52.18,52.05,52.06,72909.0,51.4084,51.5368,51.4084,51.4183,72909.0
2024-12-20 14:00:00,52.05,52.25,51.98,52.21,133521.0,51.4084,51.606,51.3393,51.5665,133521.0
2024-12-20 14:30:00,52.21,52.37,52.14,52.15,151244.0,51.5665,51.7245,51.4973,51.5072,151244.0
2024-12-20 15:00:00,52.15,52.24,52.1,52.13,137919.0,51.5072,51.5961,51.4578,51.4874,137919.0
2024-12-20 15:30:00,52.13,52.34,52.03,52.26,584611.0,51.4874,51.6949,51.3887,51.6158,584611.0
2024-12-23 09:30:00,52.1,52.27,51.84,51.9,121368.0,51.4578,51.6257,51.201,51.2603,121368.0
2024-12-23 10:00:00,51.9,51.91,51.54,51.68,73977.0,51.2603,51.2702,50.9047,51.043,73977.0
2024-12-23 10:30:00,51.67,51.76,51.36,51.4,65428.0,51.0331,51.122,50.7269,50.7664,65428.0
2024-12-23 11:00:00,51.4,51.52,51.27,51.51,93199.0,50.7664,50.885,50.638,50.8751,93199.0
2024-12-23 11:30:00,51.52,51.65,51.46,51.55,54536.0,50.885,51.0134,50.8257,50.9146,54536.0
2024-12-23 12:00:00,51.55,51.66,51.49,51.63,55982.0,50.9146,51.0232,50.8553,50.9936,55982.0
2024-12-23 12:30:00,51.62,51.79,51.61,51.77,104322.0,50.9837,51.1516,50.9739,51.1319,104322.0
2024-12-23 13:00:00,51.77,51.77,51.5,51.68,186283.0,51.1319,51.1319,50.8652,51.043,186283.0
2024-12-23 13:30:00,51.68,51.68,51.51,51.62,41692.0,51.043,51.043,50.8751,50.9837,41692.0
2024-12-23 14:00:00,51.62,51.74,51.59,51.68,47319.0,50.9837,51.1023,50.9541,51.043,47319.0
2024-12-23 14:30:00,51.68,51.72,51.57,51.58,57188.0,51.043,51.0825,50.9343,50.9442,57188.0
2024-12-23 15:00:00,51.57,51.7,51.53,51.67,65727.0,50.9343,51.0627,50.8948,51.0331,65727.0
2024-12-23 15:30:00,51.66,51.85,51.64,51.66,260172.0,51.0232,51.2109,51.0035,51.0232,260172.0
2024-12-24 09:30:00,51.64,51.76,51.39,51.55,50349.0,51.0035,51.122,50.7566,50.9146,50349.0
2024-12-24 10:00:00,51.55,51.91,51.55,51.86,51550.0,50.9146,51.2702,50.9146,51.2208,51550.0
2024-12-24 10:30:00,51.85,51.93,51.82,51.85,45000.0,51.2109,51.2899,51.1813,51.2109,45000.0
2024-12-24 11:00:00,51.84,51.95,51.71,51.94,90043.0,51.201,51.3097,51.0726,51.2998,90043.0
2024-12-24 11:30:00,51.93,52.0,51.9,51.98,55846.0,51.2899,51.359,51.2603,51.3393,55846.0
2024-12-24 12:00:00,51.98,52.09,51.96,52.05,69069.0,51.3393,51.4479,51.3195,51.4084,69069.0
2024-12-24 12:30:00,52.04,52.07,51.84,51.89,113105.0,51.3986,51.4282,51.201,51.2504,113105.0
2024-12-26 09:30:00,51.72,51.96,51.61,51.92,45359.0,51.0825,51.3195,50.9739,51.28,45359.0
2024-12-26 10:00:00,51.92,52.07,51.88,52.06,91936.0,51.28,51.4282,51.2405,51.4183,91936.0
2024-12-26 10:30:00,52.06,52.22,52.03,52.21,40108.0,51.4183,51.5763,51.3887,51.5665,40108.0
2024-12-26 11:00:00,52.2,52.28,52.13,52.24,84997.0,51.5566,51.6356,51.4874,51.5961,84997.0
2024-12-26 11:30:00,52.22,52.3,52.21,52.24,52499.0,51.5763,51.6554,51.5665,51.5961,52499.0
2024-12-26 12:00:00,52.23,52.23,52.1,52.1,19564.0,51.5862,51.5862,51.4578,51.4578,19564.0
2024-12-26 12:30:00,52.1,52.13,52.03,52.03,45747.0,51.4578,51.4874,51.3887,51.3887,45747.0
2024-12-26 13:00:00,52.05,52.17,52.05,52.11,44435.0,51.4084,51.527,51.4084,51.4677,44435.0
2024-12-26 13:30:00,52.1,52.19,52.08,52.16,42467.0,51.4578,51.5467,51.4381,51.5171,42467.0
2024-12-26 14:00:00,52.16,52.17,52.04,52.12,61619.0,51.5171,51.527,51.3986,51.4776,61619.0
2024-12-26 14:30:00,52.12,52.15,52.06,52.08,38305.0,51.4776,51.5072,51.4183,51.4381,38305.0
2024-12-26 15:00:00,52.08,52.14,52.06,52.11,47822.0,51.4381,51.4973,51.4183,51.4677,47822.0
2024-12-26 15:30:00,52.11,52.11,51.91,51.96,242866.0,51.4677,51.4677,51.2702,51.3195,242866.0
2024-12-27 09:30:00,51.62,51.89,51.48,51.75,60249.0,50.9837,51.2504,50.8455,51.1121,60249.0
2024-12-27 10:00:00,51.75,51.77,51.33,51.4,53253.0,51.1121,51.1319,50.6973,50.7664,53253.0
2024-12-27 10:30:00,51.42,51.74,51.4,51.74,47469.0,50.7862,51.1023,50.7664,51.1023,47469.0
2024-12-27 11:00:00,51.75,51.76,51.64,51.76,44756.0,51.1121,51.122,51.0035,51.122,44756.0
2024-12-27 11:30:00,51.77,51.82,51.57,51.61,45632.0,51.1319,51.1813,50.9343,50.9739,45632.0
2024-12-27 12:00:00,51.6,51.6,51.44,51.54,47372.0,50.964,50.964,50.806,50.9047,47372.0
2024-12-27 12:30:00,51.55,51.64,51.44,51.49,107201.0,50.9146,51.0035,50.806,50.8553,107201.0
2024-12-27 13:00:00,51.49,51.6,51.46,51.55,41072.0,50.8553,50.964,50.8257,50.9146,41072.0
2024-12-27 13:30:00,51.55,51.73,51.53,51.7,42393.0,50.9146,51.0924,50.8948,51.0627,42393.0
2024-12-27 14:00:00,51.7,51.74,51.64,51.69,34811.0,51.0627,51.1023,51.0035,51.0529,34811.0
2024-12-27 14:30:00,51.68,51.88,51.66,51.87,49891.0,51.043,51.2405,51.0232,51.2307,49891.0
2024-12-27 15:00:00,51.87,51.87,51.6,51.66,64638.0,51.2307,51.2307,50.964,51.0232,64638.0
2024-12-27 15:30:00,51.66,51.88,51.57,51.87,254314.0,51.0232,51.2405,50.9343,51.2307,254314.0
2024-12-30 09:30:00,51.03,51.04,50.67,50.71,87711.0,50.401,50.4109,50.0454,50.0849,87711.0
2024-12-30 10:00:00,50.73,50.89,50.59,50.59,76588.0,50.1047,50.2627,49.9664,49.9664,76588.0
2024-12-30 10:30:00,50.6,50.7,50.49,50.67,103657.0,49.9763,50.0751,49.8677,50.0454,103657.0
2024-12-30 11:00:00,50.67,50.86,50.57,50.71,182005.0,50.0454,50.2331,49.9467,50.0849,182005.0
2024-12-30 11:30:00,50.71,50.93,50.66,50.81,96330.0,50.0849,50.3022,50.0356,50.1837,96330.0
2024-12-30 12:00:00,50.8,50.96,50.78,50.89,70822.0,50.1738,50.3319,50.1541,50.2627,70822.0
2024-12-30 12:30:00,50.88,51.08,50.84,51.0,74091.0,50.2529,50.4504,50.2133,50.3714,74091.0
2024-12-30 13:00:00,50.98,51.05,50.88,50.94,38219.0,50.3516,50.4208,50.2529,50.3121,38219.0
2024-12-30 13:30:00,50.93,51.07,50.88,51.03,51160.0,50.3022,50.4405,50.2529,50.401,51160.0
2024-12-30 14:00:00,51.03,51.04,50.93,50.98,72689.0,50.401,50.4109,50.3022,50.3516,72689.0
2024-12-30 14:30:00,50.97,51.0,50.84,50.85,64616.0,50.3417,50.3714,50.2133,50.2232,64616.0
2024-12-30 15:00:00,50.84,50.86,50.72,50.74,92934.0,50.2133,50.2331,50.0948,50.1146,92934.0
2024-12-30 15:30:00,50.74,50.88,50.67,50.72,313132.0,50.1146,50.2529,50.0454,50.0948,313132.0
2024-12-31 09:30:00,50.91,51.28,50.85,51.16,47042.0,50.2825,50.6479,50.2232,50.5294,47042.0
2024-12-31 10:00:00,51.17,51.52,51.16,51.45,63812.0,50.5393,50.885,50.5294,50.8158,63812.0
2024-12-31 10:30:00,51.42,51.47,51.29,51.33,93089.0,50.7862,50.8356,50.6578,50.6973,93089.0
2024-12-31 11:00:00,51.34,51.38,51.22,51.25,41744.0,50.7072,50.7467,50.5887,50.6183,41744.0
2024-12-31 11:30:00,51.26,51.37,51.17,51.2,61013.0,50.6282,50.7368,50.5393,50.5689,61013.0
2024-12-31 12:00:00,51.21,51.21,51.09,51.1,44786.0,50.5788,50.5788,50.4603,50.4701,44786.0
2024-12-31 12:30:00,51.1,51.27,51.04,51.23,42110.0,50.4701,50.638,50.4109,50.5985,42110.0
2024-12-31 13:00:00,51.24,51.27,51.07,51.07,44668.0,50.6084,50.638,50.4405,50.4405,44668.0
2024-12-31 13:30:00,51.06,51.17,51.0,51.11,43237.0,50.4306,50.5393,50.3714,50.48,43237.0
2024-12-31 14:00:00,51.11,51.27,51.02,51.03,52168.0,50.48,50.638,50.3911,50.401,52168.0
2024-12-31 14:30:00,51.03,51.33,51.03,51.33,81068.0,50.401,50.6973,50.401,50.6973,81068.0
2024-12-31 15:00:00,51.32,51.39,51.24,51.39,49926.0,50.6874,50.7566,50.6084,50.7566,49926.0
2024-12-31 15:30:00,51.4,51.48,51.31,51.37,308322.0,50.7664,50.8455,50.6776,50.7368,308322.0
2025-01-02 09:30:00,51.24,51.75,51.16,51.45,194088.0,50.6084,51.1121,50.5294,50.8158,194088.0
2025-01-02 10:00:00,51.45,51.54,50.74,50.78,136649.0,50.8158,50.9047,50.1146,50.1541,136649.0
2025-01-02 10:30:00,50.76,50.84,50.51,50.68,96564.0,50.1343,50.2133,49.8874,50.0553,96564.0
2025-01-02 11:00:00,50.68,50.7,50.3,50.36,110251.0,50.0553,50.0751,49.68,49.7393,110251.0
2025-01-02 11:30:00,50.38,50.47,50.27,50.3,102093.0,49.759,49.8479,49.6504,49.68,102093.0
2025-01-02 12:00:00,50.29,50.36,50.09,50.1,108164.0,49.6701,49.7393,49.4726,49.4825,108164.0
2025-01-02 12:30:00,50.09,50.09,49.85,49.92,132117.0,49.4726,49.4726,49.2355,49.3047,132117.0
2025-01-02 13:00:00,49.92,49.97,49.73,49.76,97562.0,49.3047,49.3541,49.117,49.1467,97562.0
2025-01-02 13:30:00,49.77,49.84,49.68,49.76,62361.0,49.1565,49.2257,49.0676,49.1467,62361.0
2025-01-02 14:00:00,49.75,49.9,49.69,49.89,174931.0,49.1368,49.2849,49.0775,49.2751,174931.0
2025-01-02 14:30:00,49.89,49.89,49.76,49.76,119618.0,49.2751,49.2751,49.1467,49.1467,119618.0
2025-01-02 15:00:00,49.77,50.05,49.77,49.96,124694.0,49.1565,49.4331,49.1565,49.3442,124694.0
2025-01-02 15:30:00,49.96,50.03,49.81,49.9,400413.0,49.3442,49.4133,49.196,49.2849,400413.0
2025-01-03 09:30:00,51.46,51.51,49.55,49.72,484844.0,50.8257,50.8751,48.9392,49.1072,484844.0
2025-01-03 10:00:00,49.75,50.4,49.69,50.4,273408.0,49.1368,49.7788,49.0775,49.7788,273408.0
2025-01-03 10:30:00,50.39,50.53,50.2,50.28,132079.0,49.7689,49.9072,49.5812,49.6602,132079.0
2025-01-03 11:00:00,50.28,50.32,50.04,50.29,61384.0,49.6602,49.6998,49.4232,49.6701,61384.0
2025-01-03 11:30:00,50.3,50.57,50.29,50.5,78508.0,49.68,49.9467,49.6701,49.8775,78508.0
2025-01-03 12:00:00,50.5,50.6,50.33,50.33,45844.0,49.8775,49.9763,49.7096,49.7096,45844.0
2025-01-03 12:30:00,50.33,50.37,50.26,50.34,68354.0,49.7096,49.7491,49.6405,49.7195,68354.0
2025-01-03 13:00:00,50.35,50.51,50.3,50.5,57454.0,49.7294,49.8874,49.68,49.8775,57454.0
2025-01-03 13:30:00,50.49,50.55,50.39,50.52,64935.0,49.8677,49.9269,49.7689,49.8973,64935.0
2025-01-03 14:00:00,50.51,50.6,50.44,50.48,60476.0,49.8874,49.9763,49.8183,49.8578,60476.0
2025-01-03 14:30:00,50.48,50.51,50.32,50.38,65877.0,49.8578,49.8874,49.6998,49.759,65877.0
2025-01-03 15:00:00,50.38,50.4,50.29,50.39,97874.0,49.759,49.7788,49.6701,49.7689,97874.0
2025-01-03 15:30:00,50.39,50.44,50.23,50.4,382369.0,49.7689,49.8183,49.6109,49.7788,382369.0
2025-01-06 09:30:00,51.08,51.83,50.76,51.75,267304.0,50.4504,51.1911,50.1343,51.1121,267304.0
2025-01-06 10:00:00,51.75,51.98,51.73,51.9,124550.0,51.1121,51.3393,51.0924,51.2603,124550.0
2025-01-06 10:30:00,51.93,51.93,51.42,51.44,94274.0,51.2899,51.2899,50.7862,50.806,94274.0
2025-01-06 11:00:00,51.46,51.72,51.45,51.58,105491.0,50.8257,51.0825,50.8158,50.9442,105491.0
2025-01-06 11:30:00,51.57,51.64,51.46,51.61,85679.0,50.9343,51.0035,50.8257,50.9739,85679.0
2025-01-06 12:00:00,51.6,51.61,51.4,51.4,54420.0,50.964,50.9739,50.7664,50.7664,54420.0
2025-01-06 12:30:00,51.4,51.42,51.07,51.09,420877.0,50.7664,50.7862,50.4405,50.4603,420877.0
2025-01-06 13:00:00,51.1,51.22,51.08,51.15,182949.0,50.4701,50.5887,50.4504,50.5195,182949.0
2025-01-06 13:30:00,51.15,51.31,51.11,51.26,94580.0,50.5195,50.6776,50.48,50.6282,94580.0
2025-01-06 14:00:00,51.26,51.26,51.06,51.07,113052.0,50.6282,50.6282,50.4306,50.4405,113052.0
2025-01-06 14:30:00,51.07,51.1,50.83,50.84,144384.0,50.4405,50.4701,50.2035,50.2133,144384.0
2025-01-06 15:00:00,50.85,50.85,50.68,50.79,176758.0,50.2232,50.2232,50.0553,50.164,176758.0
2025-01-06 15:30:00,50.8,50.94,50.73,50.91,330035.0,50.1738,50.3121,50.1047,50.2825,330035.0
2025-01-07 09:30:00,50.9,51.43,50.52,50.55,166826.0,50.2726,50.7961,49.8973,49.9269,166826.0
2025-01-07 10:00:00,50.54,50.57,49.85,49.99,352416.0,49.917,49.9467,49.2355,49.3738,352416.0
2025-01-07 10:30:00,50.0,50.01,49.53,49.94,394868.0,49.3837,49.3936,48.9195,49.3244,394868.0
2025-01-07 11:00:00,49.95,49.99,49.61,49.73,232093.0,49.3343,49.3738,48.9985,49.117,232093.0
2025-01-07 11:30:00,49.73,49.89,49.58,49.59,241171.0,49.117,49.2751,48.9689,48.9788,241171.0
2025-01-07 12:00:00,49.6,49.89,49.6,49.68,104124.0,48.9886,49.2751,48.9886,49.0676,104124.0
2025-01-07 12:30:00,49.69,49.78,49.61,49.61,70710.0,49.0775,49.1664,48.9985,48.9985,70710.0
2025-01-07 13:00:00,49.6,49.74,49.54,49.73,112393.0,48.9886,49.1269,48.9294,49.117,112393.0
2025-01-07 13:30:00,49.71,49.78,49.57,49.62,116362.0,49.0973,49.1664,48.959,49.0084,116362.0
2025-01-07 14:00:00,49.62,49.73,49.58,49.6,116400.0,49.0084,49.117,48.9689,48.9886,116400.0
2025-01-07 14:30:00,49.6,49.67,49.48,49.52,187313.0,48.9886,49.0578,48.8701,48.9096,187313.0
2025-01-07 15:00:00,49.52,49.52,49.22,49.28,192129.0,48.9096,48.9096,48.6133,48.6726,192129.0
2025-01-07 15:30:00,49.29,49.5,49.2,49.5,621035.0,48.6825,48.8899,48.5936,48.8899,621035.0
2025-01-08 09:30:00,49.06,49.27,48.78,48.93,99983.0,48.4553,48.6627,48.1787,48.3269,99983.0
2025-01-08 10:00:00,48.94,49.23,48.92,49.14,80972.0,48.3368,48.6232,48.317,48.5343,80972.0
2025-01-08 10:30:00,49.13,49.25,49.01,49.13,52755.0,48.5244,48.6429,48.4059,48.5244,52755.0
2025-01-08 11:00:00,49.13,49.21,49.02,49.04,50444.0,48.5244,48.6034,48.4158,48.4355,50444.0
2025-01-08 11:30:00,49.04,49.42,49.02,49.25,79785.0,48.4355,48.8109,48.4158,48.6429,79785.0
2025-01-08 12:00:00,49.24,49.27,49.08,49.11,69942.0,48.6331,48.6627,48.475,48.5047,69942.0
2025-01-08 12:30:00,49.13,49.14,49.02,49.07,46030.0,48.5244,48.5343,48.4158,48.4652,46030.0
2025-01-08 13:00:00,49.05,49.2,49.01,49.11,62704.0,48.4454,48.5936,48.4059,48.5047,62704.0
2025-01-08 13:30:00,49.09,49.13,48.95,49.01,63398.0,48.4849,48.5244,48.3466,48.4059,63398.0
2025-01-08 14:00:00,49.01,49.18,48.96,49.17,108342.0,48.4059,48.5738,48.3565,48.5639,108342.0
2025-01-08 14:30:00,49.16,49.24,49.1,49.22,75240.0,48.5541,48.6331,48.4948,48.6133,75240.0
2025-01-08 15:00:00,49.23,49.26,49.14,49.19,110481.0,48.6232,48.6528,48.5343,48.5837,110481.0
2025-01-08 15:30:00,49.19,49.22,49.06,49.12,306207.0,48.5837,48.6133,48.4553,48.5145,306207.0
2025-01-10 09:30:00,48.67,48.82,48.09,48.14,224020.0,48.0701,48.2182,47.4972,47.5466,224020.0
2025-01-10 10:00:00,48.1,48.19,47.74,48.0,340754.0,47.5071,47.596,47.1516,47.4084,340754.0
2025-01-10 10:30:00,47.99,48.11,47.61,47.66,216945.0,47.3985,47.517,47.0232,47.0725,216945.0
2025-01-10 11:00:00,47.67,47.86,47.59,47.76,158197.0,47.0824,47.2701,47.0034,47.1713,158197.0
2025-01-10 11:30:00,47.74,47.82,47.59,47.61,101218.0,47.1516,47.2306,47.0034,47.0232,101218.0
2025-01-10 12:00:00,47.61,47.65,47.47,47.58,127874.0,47.0232,47.0627,46.8849,46.9935,127874.0
2025-01-10 12:30:00,47.59,47.69,47.55,47.63,165844.0,47.0034,47.1022,46.9639,47.0429,165844.0
2025-01-10 13:00:00,47.63,47.9,47.57,47.86,230525.0,47.0429,47.3096,46.9837,47.2701,230525.0
2025-01-10 13:30:00,47.87,47.98,47.64,47.67,118270.0,47.28,47.3886,47.0528,47.0824,118270.0
2025-01-10 14:00:00,47.66,47.71,47.55,47.61,139907.0,47.0725,47.1219,46.9639,47.0232,139907.0
2025-01-10 14:30:00,47.62,47.63,47.39,47.47,185065.0,47.033,47.0429,46.8059,46.8849,185065.0
2025-01-10 15:00:00,47.46,47.46,47.07,47.11,231908.0,46.875,46.875,46.4898,46.5293,231908.0
2025-01-10 15:30:00,47.1,47.27,47.02,47.2,709111.0,46.5194,46.6874,46.4404,46.6182,709111.0
2025-01-13 09:30:00,47.18,47.28,46.62,46.97,288988.0,46.5985,46.6972,46.0454,46.391,288988.0
2025-01-13 10:00:00,46.96,47.08,46.81,46.86,187820.0,46.3812,46.4997,46.233,46.2824,187820.0
2025-01-13 10:30:00,46.87,47.17,46.84,46.96,117003.0,46.2923,46.5886,46.2627,46.3812,117003.0
2025-01-13 11:00:00,46.96,47.04,46.88,46.98,136810.0,46.3812,46.4602,46.3022,46.4009,136810.0
2025-01-13 11:30:00,46.97,47.09,46.64,46.64,238787.0,46.391,46.5096,46.0651,46.0651,238787.0
2025-01-13 12:00:00,46.64,46.76,46.5,46.76,296770.0,46.0651,46.1836,45.9268,46.1836,296770.0
2025-01-13 12:30:00,46.76,46.81,46.67,46.81,101960.0,46.1836,46.233,46.0947,46.233,101960.0
2025-01-13 13:00:00,46.82,47.01,46.75,47.01,354399.0,46.2429,46.4306,46.1738,46.4306,354399.0
2025-01-13 13:30:00,47.0,47.15,46.99,47.09,137747.0,46.4207,46.5688,46.4108,46.5096,137747.0
2025-01-13 14:00:00,47.08,47.09,46.89,46.98,121003.0,46.4997,46.5096,46.312,46.4009,121003.0
2025-01-13 14:30:00,46.98,47.03,46.84,46.91,316501.0,46.4009,46.4503,46.2627,46.3318,316501.0
2025-01-13 15:00:00,46.9,47.02,46.85,46.91,229090.0,46.3219,46.4404,46.2725,46.3318,229090.0
2025-01-13 15:30:00,46.91,47.0,46.75,46.86,564359.0,46.3318,46.4207,46.1738,46.2824,564359.0
2025-01-14 09:30:00,45.94,46.37,45.43,45.46,720373.0,45.3737,45.7984,44.87,44.8997,720373.0
2025-01-14 10:00:00,45.45,45.95,45.34,45.55,417496.0,44.8898,45.3836,44.7811,44.9886,417496.0
2025-01-14 10:30:00,45.54,45.64,45.29,45.41,158129.0,44.9787,45.0774,44.7318,44.8503,158129.0
2025-01-14 11:00:00,45.41,45.41,45.02,45.32,251956.0,44.8503,44.8503,44.4651,44.7614,251956.0
2025-01-14 11:30:00,45.32,45.36,44.87,44.88,195429.0,44.7614,44.8009,44.3169,44.3268,195429.0
2025-01-14 12:00:00,44.87,44.95,44.77,44.84,140112.0,44.3169,44.3959,44.2182,44.2873,140112.0
2025-01-14 12:30:00,44.86,44.89,44.64,44.66,311058.0,44.3071,44.3367,44.0898,44.1095,311058.0
2025-01-14 13:00:00,44.66,44.85,44.63,44.8,138344.0,44.1095,44.2972,44.0799,44.2478,138344.0
2025-01-14 13:30:00,44.8,45.11,44.78,45.09,190189.0,44.2478,44.554,44.228,44.5342,190189.0
2025-01-14 14:00:00,45.08,45.12,44.77,44.77,286934.0,44.5243,44.5639,44.2182,44.2182,286934.0
2025-01-14 14:30:00,44.77,44.81,44.42,44.46,244841.0,44.2182,44.2577,43.8725,43.912,244841.0
2025-01-14 15:00:00,44.45,44.61,44.33,44.58,335959.0,43.9021,44.0601,43.7836,44.0305,335959.0
2025-01-14 15:30:00,44.59,45.0,44.55,45.0,865284.0,44.0404,44.4453,44.0009,44.4453,865284.0
2025-01-15 09:30:00,45.38,46.05,44.73,44.84,382899.0,44.8206,45.4824,44.1787,44.2873,382899.0
2025-01-15 10:00:00,44.84,44.93,44.52,44.72,313070.0,44.2873,44.3762,43.9712,44.1688,313070.0
2025-01-15 10:30:00,44.71,44.75,44.43,44.47,256833.0,44.1589,44.1984,43.8824,43.9219,256833.0
2025-01-15 11:00:00,44.46,44.68,44.41,44.55,179315.0,43.912,44.1293,43.8626,44.0009,179315.0
2025-01-15 11:30:00,44.55,44.55,44.21,44.25,215803.0,44.0009,44.0009,43.6651,43.7046,215803.0
2025-01-15 12:00:00,44.25,44.28,44.02,44.05,258342.0,43.7046,43.7342,43.4774,43.507,258342.0
2025-01-15 12:30:00,44.05,44.21,44.05,44.14,189281.0,43.507,43.6651,43.507,43.5959,189281.0
2025-01-15 13:00:00,44.15,44.37,44.1,44.36,204875.0,43.6058,43.8231,43.5564,43.8132,204875.0
2025-01-15 13:30:00,44.35,44.41,44.19,44.35,194443.0,43.8033,43.8626,43.6453,43.8033,194443.0
2025-01-15 14:00:00,44.36,44.39,44.23,44.34,184303.0,43.8132,43.8428,43.6848,43.7935,184303.0
2025-01-15 14:30:00,44.34,44.5,44.34,44.39,253821.0,43.7935,43.9515,43.7935,43.8428,253821.0
2025-01-15 15:00:00,44.39,44.42,44.11,44.16,238286.0,43.8428,43.8725,43.5663,43.6157,238286.0
2025-01-15 15:30:00,44.16,44.32,44.15,44.2,621919.0,43.6157,43.7737,43.6058,43.6552,621919.0
2025-01-16 09:30:00,44.29,44.68,44.17,44.23,176173.0,43.7441,44.1293,43.6256,43.6848,176173.0
2025-01-16 10:00:00,44.21,44.3,44.07,44.12,136767.0,43.6651,43.754,43.5268,43.5762,136767.0
2025-01-16 10:30:00,44.11,44.29,43.94,44.14,130835.0,43.5663,43.7441,43.3984,43.5959,130835.0
2025-01-16 11:00:00,44.14,44.24,44.02,44.24,115156.0,43.5959,43.6947,43.4774,43.6947,115156.0
2025-01-16 11:30:00,44.22,44.36,44.18,44.21,143874.0,43.6749,43.8132,43.6354,43.6651,143874.0
2025-01-16 12:00:00,44.2,44.26,44.09,44.12,205268.0,43.6552,43.7145,43.5465,43.5762,205268.0
2025-01-16 12:30:00,44.12,44.16,44.01,44.15,127824.0,43.5762,43.6157,43.4675,43.6058,127824.0
2025-01-16 13:00:00,44.15,44.3,44.12,44.23,181078.0,43.6058,43.754,43.5762,43.6848,181078.0
2025-01-16 13:30:00,44.23,44.25,44.07,44.08,93289.0,43.6848,43.7046,43.5268,43.5367,93289.0
2025-01-16 14:00:00,44.08,44.13,43.96,44.02,106368.0,43.5367,43.5861,43.4181,43.4774,106368.0
2025-01-16 14:30:00,44.02,44.02,43.92,43.97,123707.0,43.4774,43.4774,43.3786,43.428,123707.0
2025-01-16 15:00:00,43.97,43.97,43.78,43.83,173642.0,43.428,43.428,43.2404,43.2898,173642.0
2025-01-16 15:30:00,43.82,44.05,43.81,43.98,592517.0,43.2799,43.507,43.27,43.4379,592517.0
2025-01-17 09:30:00,44.2,44.86,44.14,44.34,506308.0,43.6552,44.3071,43.5959,43.7935,506308.0
2025-01-17 10:00:00,44.33,44.84,44.27,44.73,300039.0,43.7836,44.2873,43.7243,44.1787,300039.0
2025-01-17 10:30:00,44.73,44.83,44.6,44.69,194362.0,44.1787,44.2774,44.0503,44.1392,194362.0
2025-01-17 11:00:00,44.69,44.7,44.51,44.52,109790.0,44.1392,44.149,43.9614,43.9712,109790.0
2025-01-17 11:30:00,44.52,44.71,44.52,44.7,115517.0,43.9712,44.1589,43.9712,44.149,115517.0
2025-01-17 12:00:00,44.69,44.85,44.62,44.8,213780.0,44.1392,44.2972,44.07,44.2478,213780.0
2025-01-17 12:30:00,44.81,44.82,44.64,44.67,173656.0,44.2577,44.2675,44.0898,44.1194,173656.0
2025-01-17 13:00:00,44.67,44.75,44.57,44.58,119952.0,44.1194,44.1984,44.0206,44.0305,119952.0
2025-01-17 13:30:00,44.56,44.65,44.52,44.55,74801.0,44.0108,44.0996,43.9712,44.0009,74801.0
2025-01-17 14:00:00,44.55,44.76,44.55,44.68,87343.0,44.0009,44.2083,44.0009,44.1293,87343.0
2025-01-17 14:30:00,44.67,44.71,44.57,44.61,88995.0,44.1194,44.1589,44.0206,44.0601,88995.0
2025-01-17 15:00:00,44.6,44.71,44.54,44.64,151817.0,44.0503,44.1589,43.991,44.0898,151817.0
2025-01-17 15:30:00,44.63,44.65,44.39,44.41,651507.0,44.0799,44.0996,43.8428,43.8626,651507.0
2025-01-21 09:30:00,44.83,45.57,44.83,45.24,826544.0,44.2774,45.0083,44.2774,44.6824,826544.0
2025-01-21 10:00:00,45.23,45.41,44.97,45.33,443376.0,44.6725,44.8503,44.4157,44.7713,443376.0
2025-01-21 10:30:00,45.33,45.36,45.11,45.3,172264.0,44.7713,44.8009,44.554,44.7416,172264.0
2025-01-21 11:00:00,45.3,45.49,45.21,45.46,276890.0,44.7416,44.9293,44.6527,44.8997,276890.0
2025-01-21 11:30:00,45.46,45.52,45.36,45.38,194761.0,44.8997,44.9589,44.8009,44.8206,194761.0
2025-01-21 12:00:00,45.39,45.74,45.34,45.68,452462.0,44.8305,45.1762,44.7811,45.1169,452462.0
2025-01-21 12:30:00,45.69,45.74,45.45,45.45,264498.0,45.1268,45.1762,44.8898,44.8898,264498.0
2025-01-21 13:00:00,45.44,45.54,45.33,45.53,197514.0,44.8799,44.9787,44.7713,44.9688,197514.0
2025-01-21 13:30:00,45.52,45.54,45.42,45.47,113507.0,44.9589,44.9787,44.8602,44.9095,113507.0
2025-01-21 14:00:00,45.48,45.52,45.31,45.31,118371.0,44.9194,44.9589,44.7515,44.7515,118371.0
2025-01-21 14:30:00,45.3,45.31,45.19,45.22,147745.0,44.7416,44.7515,44.633,44.6626,147745.0
2025-01-21 15:00:00,45.21,45.21,45.04,45.15,171129.0,44.6527,44.6527,44.4848,44.5935,171129.0
2025-01-21 15:30:00,45.15,45.44,45.07,45.37,666442.0,44.5935,44.8799,44.5145,44.8108,666442.0
2025-01-22 09:30:00,45.0,45.18,44.27,44.64,235204.0,44.4453,44.6231,43.7243,44.0898,235204.0
2025-01-22 10:00:00,44.62,44.8,44.44,44.71,191640.0,44.07,44.2478,43.8922,44.1589,191640.0
2025-01-22 10:30:00,44.7,44.75,44.54,44.67,137652.0,44.149,44.1984,43.991,44.1194,137652.0
2025-01-22 11:00:00,44.65,45.07,44.56,44.99,229181.0,44.0996,44.5145,44.0108,44.4355,229181.0
2025-01-22 11:30:00,45.0,45.14,44.94,45.02,139403.0,44.4453,44.5836,44.3861,44.4651,139403.0
2025-01-22 12:00:00,45.02,45.15,44.88,44.88,69058.0,44.4651,44.5935,44.3268,44.3268,69058.0
2025-01-22 12:30:00,44.88,44.95,44.79,44.81,42297.0,44.3268,44.3959,44.2379,44.2577,42297.0
2025-01-22 13:00:00,44.8,44.84,44.72,44.73,91880.0,44.2478,44.2873,44.1688,44.1787,91880.0
2025-01-22 13:30:00,44.72,44.72,44.5,44.51,108486.0,44.1688,44.1688,43.9515,43.9614,108486.0
2025-01-22 14:00:00,44.51,44.62,44.2,44.28,409295.0,43.9614,44.07,43.6552,43.7342,409295.0
2025-01-22 14:30:00,44.28,44.35,44.23,44.28,366591.0,43.7342,43.8033,43.6848,43.7342,366591.0
2025-01-22 15:00:00,44.28,44.31,44.03,44.22,439652.0,43.7342,43.7638,43.4873,43.6749,439652.0
2025-01-22 15:30:00,44.22,44.26,43.87,44.0,926372.0,43.6749,43.7145,43.3293,43.4577,926372.0
2025-01-23 09:30:00,44.03,44.08,43.58,43.89,234609.0,43.4873,43.5367,43.0428,43.349,234609.0
2025-01-23 10:00:00,43.88,43.93,43.57,43.81,256468.0,43.3391,43.3885,43.033,43.27,256468.0
2025-01-23 10:30:00,43.8,43.83,43.63,43.64,139123.0,43.2601,43.2898,43.0922,43.1021,139123.0
2025-01-23 11:00:00,43.64,43.82,43.53,43.72,107347.0,43.1021,43.2799,42.9935,43.1811,107347.0
2025-01-23 11:30:00,43.72,43.91,43.7,43.82,401943.0,43.1811,43.3688,43.1614,43.2799,401943.0
2025-01-23 12:00:00,43.83,43.85,43.51,43.52,239378.0,43.2898,43.3095,42.9737,42.9836,239378.0
2025-01-23 12:30:00,43.52,43.72,43.51,43.62,151083.0,42.9836,43.1811,42.9737,43.0823,151083.0
2025-01-23 13:00:00,43.62,43.69,43.56,43.57,187292.0,43.0823,43.1515,43.0231,43.033,187292.0
2025-01-23 13:30:00,43.57,43.6,43.48,43.48,353286.0,43.033,43.0626,42.9441,42.9441,353286.0
2025-01-23 14:00:00,43.48,43.56,43.38,43.39,177011.0,42.9441,43.0231,42.8453,42.8552,177011.0
2025-01-23 14:30:00,43.39,43.45,43.3,43.3,330074.0,42.8552,42.9144,42.7663,42.7663,330074.0
2025-01-23 15:00:00,43.3,43.33,43.21,43.29,444072.0,42.7663,42.7959,42.6774,42.7564,444072.0
2025-01-23 15:30:00,43.29,43.45,43.23,43.42,724449.0,42.7564,42.9144,42.6971,42.8848,724449.0
2025-01-24 09:30:00,43.61,43.85,43.47,43.66,344104.0,43.0725,43.3095,42.9342,43.1218,344104.0
2025-01-24 10:00:00,43.65,43.77,43.46,43.71,313418.0,43.112,43.2305,42.9243,43.1712,313418.0
2025-01-24 10:30:00,43.73,43.76,43.54,43.56,104498.0,43.191,43.2206,43.0033,43.0231,104498.0
2025-01-24 11:00:00,43.56,43.7,43.56,43.67,96819.0,43.0231,43.1614,43.0231,43.1317,96819.0
2025-01-24 11:30:00,43.67,43.78,43.51,43.52,99234.0,43.1317,43.2404,42.9737,42.9836,99234.0
2025-01-24 12:00:00,43.52,43.62,43.5,43.58,204567.0,42.9836,43.0823,42.9638,43.0428,204567.0
2025-01-24 12:30:00,43.58,43.76,43.53,43.55,184293.0,43.0428,43.2206,42.9935,43.0132,184293.0
2025-01-24 13:00:00,43.55,43.59,43.42,43.44,174715.0,43.0132,43.0527,42.8848,42.9046,174715.0
2025-01-24 13:30:00,43.43,43.54,43.36,43.37,115472.0,42.8947,43.0033,42.8255,42.8354,115472.0
2025-01-24 14:00:00,43.37,43.38,43.24,43.26,281031.0,42.8354,42.8453,42.707,42.7268,281031.0
2025-01-24 14:30:00,43.25,43.32,43.18,43.21,165720.0,42.7169,42.786,42.6478,42.6774,165720.0
2025-01-24 15:00:00,43.21,43.36,43.2,43.34,258333.0,42.6774,42.8255,42.6675,42.8058,258333.0
2025-01-24 15:30:00,43.34,43.5,43.3,43.49,717570.0,42.8058,42.9638,42.7663,42.9539,717570.0
2025-01-27 09:30:00,43.09,44.1,43.09,43.92,296447.0,42.5589,43.5564,42.5589,43.3786,296447.0
2025-01-27 10:00:00,43.95,44.04,43.73,43.83,181133.0,43.4083,43.4972,43.191,43.2898,181133.0
2025-01-27 10:30:00,43.83,43.97,43.63,43.66,137570.0,43.2898,43.428,43.0922,43.1218,137570.0
2025-01-27 11:00:00,43.66,43.9,43.66,43.88,97342.0,43.1218,43.3589,43.1218,43.3391,97342.0
2025-01-27 11:30:00,43.88,44.02,43.79,43.85,160521.0,43.3391,43.4774,43.2502,43.3095,160521.0
2025-01-27 12:00:00,43.84,44.0,43.8,43.96,110380.0,43.2996,43.4577,43.2601,43.4181,110380.0
2025-01-27 12:30:00,43.96,44.03,43.83,43.84,68529.0,43.4181,43.4873,43.2898,43.2996,68529.0
2025-01-27 13:00:00,43.84,43.89,43.68,43.7,156064.0,43.2996,43.349,43.1416,43.1614,156064.0
2025-01-27 13:30:00,43.7,43.75,43.6,43.62,143283.0,43.1614,43.2107,43.0626,43.0823,143283.0
2025-01-27 14:00:00,43.63,43.7,43.6,43.7,125626.0,43.0922,43.1614,43.0626,43.1614,125626.0
2025-01-27 14:30:00,43.69,43.69,43.5,43.52,125995.0,43.1515,43.1515,42.9638,42.9836,125995.0
2025-01-27 15:00:00,43.52,43.58,43.43,43.46,330379.0,42.9836,43.0428,42.8947,42.9243,330379.0
2025-01-27 15:30:00,43.46,43.69,43.43,43.44,904945.0,42.9243,43.1515,42.8947,42.9046,904945.0
2025-01-28 09:30:00,43.48,43.71,43.21,43.27,156128.0,42.9441,43.1712,42.6774,42.7367,156128.0
2025-01-28 10:00:00,43.28,43.37,43.01,43.13,141740.0,42.7465,42.8354,42.4799,42.5984,141740.0
2025-01-28 10:30:00,43.14,43.45,43.13,43.34,300782.0,42.6083,42.9144,42.5984,42.8058,300782.0
2025-01-28 11:00:00,43.34,43.53,43.3,43.41,97171.0,42.8058,42.9935,42.7663,42.8749,97171.0
2025-01-28 11:30:00,43.4,43.45,43.33,43.41,74755.0,42.8651,42.9144,42.7959,42.8749,74755.0
2025-01-28 12:00:00,43.4,43.49,43.25,43.25,65757.0,42.8651,42.9539,42.7169,42.7169,65757.0
2025-01-28 12:30:00,43.25,43.3,43.17,43.21,86606.0,42.7169,42.7663,42.6379,42.6774,86606.0
2025-01-28 13:00:00,43.2,43.26,43.15,43.16,75825.0,42.6675,42.7268,42.6181,42.628,75825.0
2025-01-28 13:30:00,43.17,43.27,43.08,43.09,85129.0,42.6379,42.7367,42.549,42.5589,85129.0
2025-01-28 14:00:00,43.09,43.15,43.04,43.09,127706.0,42.5589,42.6181,42.5095,42.5589,127706.0
2025-01-28 14:30:00,43.09,43.26,43.09,43.22,112466.0,42.5589,42.7268,42.5589,42.6873,112466.0
2025-01-28 15:00:00,43.22,43.3,43.18,43.19,162121.0,42.6873,42.7663,42.6478,42.6576,162121.0
2025-01-28 15:30:00,43.19,43.24,43.08,43.24,795273.0,42.6576,42.707,42.549,42.707,795273.0
2025-01-29 09:30:00,43.31,43.75,43.26,43.7,263572.0,42.7762,43.2107,42.7268,43.1614,263572.0
2025-01-29 10:00:00,43.7,43.85,43.6,43.71,260717.0,43.1614,43.3095,43.0626,43.1712,260717.0
2025-01-29 10:30:00,43.75,44.15,43.65,44.01,273561.0,43.2107,43.6058,43.112,43.4675,273561.0
2025-01-29 11:00:00,44.01,44.09,43.93,44.04,264371.0,43.4675,43.5465,43.3885,43.4972,264371.0
2025-01-29 11:30:00,44.04,44.15,43.94,43.96,166293.0,43.4972,43.6058,43.3984,43.4181,166293.0
2025-01-29 12:00:00,43.95,44.03,43.88,43.98,125780.0,43.4083,43.4873,43.3391,43.4379,125780.0
2025-01-29 12:30:00,43.98,44.07,43.95,44.01,180737.0,43.4379,43.5268,43.4083,43.4675,180737.0
2025-01-29 13:00:00,44.01,44.03,43.88,43.98,152310.0,43.4675,43.4873,43.3391,43.4379,152310.0
2025-01-29 13:30:00,43.98,44.11,43.97,44.05,123346.0,43.4379,43.5663,43.428,43.507,123346.0
2025-01-29 14:00:00,44.04,44.04,43.6,43.66,514269.0,43.4972,43.4972,43.0626,43.1218,514269.0
2025-01-29 14:30:00,43.66,43.76,43.51,43.6,669417.0,43.1218,43.2206,42.9737,43.0626,669417.0
2025-01-29 15:00:00,43.59,43.81,43.52,43.66,2586198.0,43.0527,43.27,42.9836,43.1218,2586198.0
2025-01-29 15:30:00,43.66,43.86,43.41,43.43,1197529.0,43.1218,43.3194,42.8749,42.8947,1197529.0
2025-01-30 09:30:00,47.5,48.07,46.53,47.76,2230608.0,46.9145,47.4775,45.9565,47.1713,2230608.0
2025-01-30 10:00:00,47.78,48.36,46.99,47.94,1137982.0,47.1911,47.7639,46.4108,47.3491,1137982.0
2025-01-30 10:30:00,47.93,48.09,47.7,47.91,808575.0,47.3392,47.4972,47.1121,47.3195,808575.0
2025-01-30 11:00:00,47.9,48.35,47.61,47.99,814937.0,47.3096,47.754,47.0232,47.3985,814937.0
2025-01-30 11:30:00,48.01,48.01,47.34,47.83,659063.0,47.4182,47.4182,46.7565,47.2404,659063.0
2025-01-30 12:00:00,47.85,47.99,47.64,47.76,452131.0,47.2602,47.3985,47.0528,47.1713,452131.0
2025-01-30 12:30:00,47.75,48.15,47.74,48.04,264413.0,47.1614,47.5565,47.1516,47.4479,264413.0
2025-01-30 13:00:00,48.04,48.73,47.95,48.47,541283.0,47.4479,48.1294,47.359,47.8726,541283.0
2025-01-30 13:30:00,48.47,48.58,48.28,48.29,224330.0,47.8726,47.9812,47.6849,47.6948,224330.0
2025-01-30 14:00:00,48.28,48.43,48.13,48.23,256200.0,47.6849,47.8331,47.5368,47.6355,256200.0
2025-01-30 14:30:00,48.23,48.38,48.17,48.28,169741.0,47.6355,47.7837,47.5763,47.6849,169741.0
2025-01-30 15:00:00,48.28,48.6,48.26,48.58,281532.0,47.6849,48.001,47.6651,47.9812,281532.0
2025-01-30 15:30:00,48.57,48.66,47.98,48.26,1343104.0,47.9713,48.0602,47.3886,47.6651,1343104.0
2025-01-31 09:30:00,47.84,47.9,45.88,45.94,1281007.0,47.2503,47.3096,45.3145,45.3737,1281007.0
2025-01-31 10:00:00,45.92,45.97,45.29,45.94,916855.0,45.354,45.4034,44.7318,45.3737,916855.0
2025-01-31 10:30:00,45.95,46.4,45.9,46.15,441850.0,45.3836,45.8281,45.3342,45.5812,441850.0
2025-01-31 11:00:00,46.16,46.8,46.16,46.59,316882.0,45.591,46.2231,45.591,46.0157,316882.0
2025-01-31 11:30:00,46.59,46.66,46.22,46.43,584227.0,46.0157,46.0849,45.6503,45.8577,584227.0
2025-01-31 12:00:00,46.43,46.48,46.05,46.09,237075.0,45.8577,45.9071,45.4824,45.5219,237075.0
2025-01-31 12:30:00,46.09,46.27,46.0,46.02,132774.0,45.5219,45.6997,45.433,45.4528,132774.0
2025-01-31 13:00:00,46.01,46.16,45.68,45.79,338233.0,45.4429,45.591,45.1169,45.2256,338233.0
2025-01-31 13:30:00,45.8,46.06,45.59,45.69,311453.0,45.2355,45.4923,45.0281,45.1268,311453.0
2025-01-31 14:00:00,45.69,46.0,45.59,45.96,223270.0,45.1268,45.433,45.0281,45.3935,223270.0
2025-01-31 14:30:00,45.98,46.07,45.83,45.96,231612.0,45.4133,45.5021,45.2651,45.3935,231612.0
2025-01-31 15:00:00,45.95,45.96,45.8,45.81,260771.0,45.3836,45.3935,45.2355,45.2453,260771.0
2025-01-31 15:30:00,45.82,46.18,45.74,45.83,789486.0,45.2552,45.6108,45.1762,45.2651,789486.0
2025-02-03 09:30:00,44.48,45.37,44.21,44.87,900711.0,43.9317,44.8108,43.6651,44.3169,900711.0
2025-02-03 10:00:00,44.87,45.27,44.47,45.18,445272.0,44.3169,44.712,43.9219,44.6231,445272.0
2025-02-03 10:30:00,45.18,45.26,44.88,44.98,243586.0,44.6231,44.7021,44.3268,44.4256,243586.0
2025-02-03 11:00:00,44.98,45.05,44.59,44.72,212791.0,44.4256,44.4947,44.0404,44.1688,212791.0
2025-02-03 11:30:00,44.74,45.03,44.69,44.79,170996.0,44.1885,44.475,44.1392,44.2379,170996.0
2025-02-03 12:00:00,44.79,44.98,44.76,44.83,90313.0,44.2379,44.4256,44.2083,44.2774,90313.0
2025-02-03 12:30:00,44.83,44.85,44.55,44.61,140398.0,44.2774,44.2972,44.0009,44.0601,140398.0
2025-02-03 13:00:00,44.59,44.73,44.45,44.47,128815.0,44.0404,44.1787,43.9021,43.9219,128815.0
2025-02-03 13:30:00,44.48,44.76,44.46,44.68,255507.0,43.9317,44.2083,43.912,44.1293,255507.0
2025-02-03 14:00:00,44.68,44.87,44.67,44.79,195058.0,44.1293,44.3169,44.1194,44.2379,195058.0
2025-02-03 14:30:00,44.79,45.09,44.78,44.97,349421.0,44.2379,44.5342,44.228,44.4157,349421.0
2025-02-03 15:00:00,44.98,45.1,44.87,44.88,169823.0,44.4256,44.5441,44.3169,44.3268,169823.0
2025-02-03 15:30:00,44.89,45.04,44.84,44.95,617762.0,44.3367,44.4848,44.2873,44.3959,617762.0
2025-02-04 09:30:00,45.18,45.73,44.97,45.31,472378.0,44.6231,45.1663,44.4157,44.7515,472378.0
2025-02-04 10:00:00,45.32,45.39,44.94,44.96,172523.0,44.7614,44.8305,44.3861,44.4058,172523.0
2025-02-04 10:30:00,44.96,45.12,44.86,45.07,188165.0,44.4058,44.5639,44.3071,44.5145,188165.0
2025-02-04 11:00:00,45.08,45.27,45.07,45.16,155339.0,44.5243,44.712,44.5145,44.6034,155339.0
2025-02-04 11:30:00,45.16,45.28,45.0,45.26,283965.0,44.6034,44.7219,44.4453,44.7021,283965.0
2025-02-04 12:00:00,45.27,45.33,45.14,45.15,172656.0,44.712,44.7713,44.5836,44.5935,172656.0
2025-02-04 12:30:00,45.15,45.49,45.12,45.18,141758.0,44.5935,44.9293,44.5639,44.6231,141758.0
2025-02-04 13:00:00,45.16,45.18,44.66,44.79,229125.0,44.6034,44.6231,44.1095,44.2379,229125.0
2025-02-04 13:30:00,44.81,44.88,44.51,44.58,277756.0,44.2577,44.3268,43.9614,44.0305,277756.0
2025-02-04 14:00:00,44.58,44.66,44.54,44.58,164194.0,44.0305,44.1095,43.991,44.0305,164194.0
2025-02-04 14:30:00,44.59,44.71,44.58,44.62,221007.0,44.0404,44.1589,44.0305,44.07,221007.0
2025-02-04 15:00:00,44.61,44.71,44.54,44.7,230671.0,44.0601,44.1589,43.991,44.149,230671.0
2025-02-04 15:30:00,44.72,44.79,44.5,44.52,1450398.0,44.1688,44.2379,43.9515,43.9712,1450398.0
2025-02-05 09:30:00,44.0,44.17,43.02,43.27,709876.0,43.4577,43.6256,42.4897,42.7367,709876.0
2025-02-05 10:00:00,43.27,43.8,43.03,43.79,603846.0,42.7367,43.2601,42.4996,43.2502,603846.0
2025-02-05 10:30:00,43.78,43.91,43.68,43.89,250246.0,43.2404,43.3688,43.1416,43.349,250246.0
2025-02-05 11:00:00,43.89,43.95,43.65,43.76,266895.0,43.349,43.4083,43.112,43.2206,266895.0
2025-02-05 11:30:00,43.77,43.86,43.71,43.74,191482.0,43.2305,43.3194,43.1712,43.2009,191482.0
2025-02-05 12:00:00,43.74,43.84,43.66,43.69,1636180.0,43.2009,43.2996,43.1218,43.1515,1636180.0
2025-02-05 12:30:00,43.69,43.72,43.53,43.54,287809.0,43.1515,43.1811,42.9935,43.0033,287809.0
2025-02-05 13:00:00,43.54,43.66,43.48,43.5,269224.0,43.0033,43.1218,42.9441,42.9638,269224.0
2025-02-05 13:30:00,43.5,43.6,43.47,43.57,208976.0,42.9638,43.0626,42.9342,43.033,208976.0
2025-02-05 14:00:00,43.57,43.68,43.52,43.53,335016.0,43.033,43.1416,42.9836,42.9935,335016.0
2025-02-05 14:30:00,43.53,43.55,43.34,43.41,374610.0,42.9935,43.0132,42.8058,42.8749,374610.0
2025-02-05 15:00:00,43.41,43.59,43.4,43.46,331826.0,42.8749,43.0527,42.8651,42.9243,331826.0
2025-02-05 15:30:00,43.47,43.59,43.41,43.52,1058583.0,42.9342,43.0527,42.8749,42.9836,1058583.0
2025-02-06 09:30:00,43.68,43.8,42.68,42.71,1612576.0,43.1416,43.2601,42.1539,42.1836,1612576.0
2025-02-06 10:00:00,42.71,43.38,42.56,43.23,1017423.0,42.1836,42.8453,42.0354,42.6971,1017423.0
2025-02-06 10:30:00,43.23,43.33,43.08,43.17,375633.0,42.6971,42.7959,42.549,42.6379,375633.0
2025-02-06 11:00:00,43.16,43.21,43.03,43.03,166272.0,42.628,42.6774,42.4996,42.4996,166272.0
2025-02-06 11:30:00,43.03,43.05,42.82,42.88,287704.0,42.4996,42.5194,42.2922,42.3515,287704.0
2025-02-06 12:00:00,42.88,43.0,42.77,42.93,284331.0,42.3515,42.47,42.2428,42.4008,284331.0
2025-02-06 12:30:00,42.93,42.96,42.9,42.91,230860.0,42.4008,42.4305,42.3712,42.3811,230860.0
2025-02-06 13:00:00,42.91,43.12,42.9,42.93,1064760.0,42.3811,42.5885,42.3712,42.4008,1064760.0
2025-02-06 13:30:00,42.94,42.98,42.75,42.76,330975.0,42.4107,42.4502,42.2231,42.2329,330975.0
2025-02-06 14:00:00,42.76,42.78,42.54,42.61,271569.0,42.2329,42.2527,42.0157,42.0848,271569.0
2025-02-06 14:30:00,42.6,42.6,42.21,42.25,468874.0,42.0749,42.0749,41.6897,41.7292,468874.0
2025-02-06 15:00:00,42.25,42.32,42.09,42.16,783698.0,41.7292,41.7984,41.5712,41.6403,783698.0
2025-02-06 15:30:00,42.16,42.33,42.05,42.32,2158207.0,41.6403,41.8082,41.5317,41.7984,2158207.0
2025-02-07 09:30:00,43.0,43.61,42.77,43.46,497854.0,42.47,43.0725,42.2428,42.9243,497854.0
2025-02-07 10:00:00,43.43,44.02,43.17,44.0,676786.0,42.8947,43.4774,42.6379,43.4577,676786.0
2025-02-07 10:30:00,43.99,44.1,43.3,43.4,608306.0,43.4478,43.5564,42.7663,42.8651,608306.0
2025-02-07 11:00:00,43.4,43.49,43.0,43.02,536701.0,42.8651,42.9539,42.47,42.4897,536701.0
2025-02-07 11:30:00,43.02,43.13,42.88,42.91,370938.0,42.4897,42.5984,42.3515,42.3811,370938.0
2025-02-07 12:00:00,42.9,43.28,42.89,43.2,909006.0,42.3712,42.7465,42.3613,42.6675,909006.0
2025-02-07 12:30:00,43.19,43.42,43.16,43.24,154316.0,42.6576,42.8848,42.628,42.707,154316.0
2025-02-07 13:00:00,43.24,43.28,43.01,43.03,160510.0,42.707,42.7465,42.4799,42.4996,160510.0
2025-02-07 13:30:00,43.02,43.1,42.88,42.92,510674.0,42.4897,42.5688,42.3515,42.391,510674.0
2025-02-07 14:00:00,42.91,43.14,42.91,43.09,134115.0,42.3811,42.6083,42.3811,42.5589,134115.0
2025-02-07 14:30:00,43.09,43.27,43.05,43.08,311132.0,42.5589,42.7367,42.5194,42.549,311132.0
2025-02-07 15:00:00,43.07,43.12,42.96,43.07,541359.0,42.5391,42.5885,42.4305,42.5391,541359.0
2025-02-07 15:30:00,43.07,43.21,42.95,42.97,1320172.0,42.5391,42.6774,42.4206,42.4404,1320172.0
2025-02-10 09:30:00,42.89,43.1,42.41,42.49,324118.0,42.6155,42.8241,42.1386,42.218,324118.0
2025-02-10 10:00:00,42.49,42.53,42.22,42.46,287576.0,42.218,42.2578,41.9498,42.1882,287576.0
2025-02-10 10:30:00,42.46,42.55,42.32,42.38,270925.0,42.1882,42.2777,42.0491,42.1088,270925.0
2025-02-10 11:00:00,42.39,42.42,42.2,42.26,193197.0,42.1187,42.1485,41.9299,41.9895,193197.0
2025-02-10 11:30:00,42.26,42.28,42.1,42.2,273496.0,41.9895,42.0094,41.8305,41.9299,273496.0
2025-02-10 12:00:00,42.19,42.25,41.99,42.01,258693.0,41.92,41.9796,41.7212,41.7411,258693.0
2025-02-10 12:30:00,42.02,42.06,41.83,41.89,332092.0,41.7511,41.7908,41.5623,41.6219,332092.0
2025-02-10 13:00:00,41.89,42.01,41.88,41.95,208324.0,41.6219,41.7411,41.612,41.6815,208324.0
2025-02-10 13:30:00,41.95,41.99,41.85,41.91,232153.0,41.6815,41.7212,41.5821,41.6418,232153.0
2025-02-10 14:00:00,41.91,41.98,41.86,41.88,212389.0,41.6418,41.7113,41.5921,41.612,212389.0
2025-02-10 14:30:00,41.88,41.95,41.85,41.88,274911.0,41.612,41.6815,41.5821,41.612,274911.0
2025-02-10 15:00:00,41.87,41.89,41.68,41.72,301128.0,41.602,41.6219,41.4132,41.453,301128.0
2025-02-10 15:30:00,41.72,41.87,41.57,41.68,836798.0,41.453,41.602,41.3039,41.4132,836798.0
2025-02-11 09:30:00,41.38,41.49,41.15,41.48,228318.0,41.1152,41.2244,40.8866,41.2145,228318.0
2025-02-11 10:00:00,41.47,41.58,41.29,41.44,255179.0,41.2046,41.3139,41.0257,41.1748,255179.0
2025-02-11 10:30:00,41.44,41.49,41.33,41.41,198190.0,41.1748,41.2244,41.0655,41.145,198190.0
2025-02-11 11:00:00,41.43,41.74,41.41,41.66,243059.0,41.1648,41.4728,41.145,41.3934,243059.0
2025-02-11 11:30:00,41.65,41.8,41.62,41.79,224890.0,41.3834,41.5325,41.3536,41.5225,224890.0
2025-02-11 12:00:00,41.78,41.86,41.73,41.86,144725.0,41.5126,41.5921,41.4629,41.5921,144725.0
2025-02-11 12:30:00,41.85,41.87,41.78,41.8,98207.0,41.5821,41.602,41.5126,41.5325,98207.0
2025-02-11 13:00:00,41.8,41.81,41.61,41.65,142140.0,41.5325,41.5424,41.3437,41.3834,142140.0
2025-02-11 13:30:00,41.66,41.71,41.51,41.52,131100.0,41.3934,41.443,41.2443,41.2543,131100.0
2025-02-11 14:00:00,41.52,41.57,41.46,41.49,179286.0,41.2543,41.3039,41.1946,41.2244,179286.0
2025-02-11 14:30:00,41.5,41.56,41.47,41.49,249487.0,41.2344,41.294,41.2046,41.2244,249487.0
2025-02-11 15:00:00,41.48,41.53,41.27,41.29,287408.0,41.2145,41.2642,41.0059,41.0257,287408.0
2025-02-11 15:30:00,41.29,41.41,41.23,41.26,787285.0,41.0257,41.145,40.9661,40.9959,787285.0
2025-02-12 09:30:00,41.43,41.82,41.41,41.74,382965.0,41.1648,41.5523,41.145,41.4728,382965.0
2025-02-12 10:00:00,41.75,41.99,41.56,41.63,266282.0,41.4828,41.7212,41.294,41.3636,266282.0
2025-02-12 10:30:00,41.64,41.71,41.32,41.36,203626.0,41.3735,41.443,41.0555,41.0953,203626.0
2025-02-12 11:00:00,41.36,41.56,41.35,41.56,211480.0,41.0953,41.294,41.0853,41.294,211480.0
2025-02-12 11:30:00,41.56,41.97,41.55,41.95,180965.0,41.294,41.7014,41.2841,41.6815,180965.0
2025-02-12 12:00:00,41.94,42.13,41.82,42.13,271431.0,41.6716,41.8604,41.5523,41.8604,271431.0
2025-02-12 12:30:00,42.11,42.21,41.92,42.1,286782.0,41.8405,41.9398,41.6517,41.8305,286782.0
2025-02-12 13:00:00,42.1,42.42,42.08,42.27,266186.0,41.8305,42.1485,41.8107,41.9995,266186.0
2025-02-12 13:30:00,42.26,42.26,42.0,42.0,147556.0,41.9895,41.9895,41.7312,41.7312,147556.0
2025-02-12 14:00:00,42.01,42.03,41.9,41.96,181222.0,41.7411,41.761,41.6318,41.6914,181222.0
2025-02-12 14:30:00,41.96,42.02,41.82,41.82,225657.0,41.6914,41.7511,41.5523,41.5523,225657.0
2025-02-12 15:00:00,41.83,42.03,41.72,41.79,304494.0,41.5623,41.761,41.453,41.5225,304494.0
2025-02-12 15:30:00,41.79,41.99,41.79,41.89,747373.0,41.5225,41.7212,41.5225,41.6219,747373.0
2025-02-13 09:30:00,43.0,43.05,42.44,42.93,604645.0,42.7248,42.7745,42.1684,42.6552,604645.0
2025-02-13 10:00:00,42.93,42.94,42.21,42.29,389012.0,42.6552,42.6652,41.9398,42.0193,389012.0
2025-02-13 10:30:00,42.29,42.33,42.09,42.16,154660.0,42.0193,42.0591,41.8206,41.8902,154660.0
2025-02-13 11:00:00,42.16,42.19,41.94,42.08,193038.0,41.8902,41.92,41.6716,41.8107,193038.0
2025-02-13 11:30:00,42.09,42.21,41.98,42.16,218503.0,41.8206,41.9398,41.7113,41.8902,218503.0
2025-02-13 12:00:00,42.15,42.21,42.02,42.19,121408.0,41.8802,41.9398,41.7511,41.92,121408.0
2025-02-13 12:30:00,42.2,42.27,42.11,42.18,108591.0,41.9299,41.9995,41.8405,41.91,108591.0
2025-02-13 13:00:00,42.19,42.33,42.18,42.27,172500.0,41.92,42.0591,41.91,41.9995,172500.0
2025-02-13 13:30:00,42.27,42.36,42.22,42.27,182147.0,41.9995,42.0889,41.9498,41.9995,182147.0
2025-02-13 14:00:00,42.27,42.33,42.2,42.24,161542.0,41.9995,42.0591,41.9299,41.9696,161542.0
2025-02-13 14:30:00,42.23,42.32,42.18,42.24,157227.0,41.9597,42.0491,41.91,41.9696,157227.0
2025-02-13 15:00:00,42.24,42.27,42.03,42.21,248239.0,41.9696,41.9995,41.761,41.9398,248239.0
2025-02-13 15:30:00,42.21,42.25,42.07,42.21,755346.0,41.9398,41.9796,41.8007,41.9398,755346.0
2025-02-14 09:30:00,42.75,43.25,42.52,43.2,548635.0,42.4764,42.9732,42.2479,42.9235,548635.0
2025-02-14 10:00:00,43.21,43.39,42.93,42.93,361831.0,42.9334,43.1123,42.6552,42.6552,361831.0
2025-02-14 10:30:00,42.95,43.3,42.9,43.25,240820.0,42.6751,43.0229,42.6254,42.9732,240820.0
2025-02-14 11:00:00,43.25,43.38,43.09,43.28,297709.0,42.9732,43.1024,42.8142,43.003,297709.0
2025-02-14 11:30:00,43.29,43.34,43.19,43.28,153074.0,43.0129,43.0626,42.9136,43.003,153074.0
2025-02-14 12:00:00,43.27,43.27,42.99,43.03,101061.0,42.9931,42.9931,42.7148,42.7546,101061.0
2025-02-14 12:30:00,43.04,43.48,42.91,43.35,527439.0,42.7645,43.2017,42.6354,43.0725,527439.0
2025-02-14 13:00:00,43.34,43.36,43.15,43.22,165230.0,43.0626,43.0825,42.8738,42.9434,165230.0
2025-02-14 13:30:00,43.23,43.55,43.23,43.44,214390.0,42.9533,43.2713,42.9533,43.162,214390.0
2025-02-14 14:00:00,43.42,43.48,43.32,43.45,192996.0,43.1421,43.2017,43.0427,43.1719,192996.0
2025-02-14 14:30:00,43.44,43.44,43.24,43.25,145829.0,43.162,43.162,42.9632,42.9732,145829.0
2025-02-14 15:00:00,43.24,43.35,43.17,43.26,198928.0,42.9632,43.0725,42.8937,42.9831,198928.0
2025-02-14 15:30:00,43.27,43.43,43.22,43.37,650068.0,42.9931,43.152,42.9434,43.0924,650068.0
2025-02-18 09:30:00,43.69,44.36,43.41,43.54,619052.0,43.4104,44.0761,43.1322,43.2613,619052.0
2025-02-18 10:00:00,43.51,43.7,43.36,43.59,242618.0,43.2315,43.4203,43.0825,43.311,242618.0
2025-02-18 10:30:00,43.6,43.85,43.59,43.61,186970.0,43.3209,43.5693,43.311,43.3309,186970.0
2025-02-18 11:00:00,43.62,43.74,43.58,43.69,141986.0,43.3408,43.46,43.3011,43.4104,141986.0
2025-02-18 11:30:00,43.68,43.93,43.46,43.93,185019.0,43.4004,43.6488,43.1818,43.6488,185019.0
2025-02-18 12:00:00,43.93,43.97,43.69,43.75,138512.0,43.6488,43.6886,43.4104,43.47,138512.0
2025-02-18 12:30:00,43.73,43.74,43.56,43.59,127851.0,43.4501,43.46,43.2812,43.311,127851.0
2025-02-18 13:00:00,43.59,43.68,43.56,43.61,124815.0,43.311,43.4004,43.2812,43.3309,124815.0
2025-02-18 13:30:00,43.6,43.89,43.59,43.83,172997.0,43.3209,43.6091,43.311,43.5495,172997.0
2025-02-18 14:00:00,43.83,44.17,43.75,43.99,379651.0,43.5495,43.8873,43.47,43.7084,379651.0
2025-02-18 14:30:00,43.99,44.2,43.91,44.09,251025.0,43.7084,43.9171,43.629,43.8078,251025.0
2025-02-18 15:00:00,44.08,44.16,44.01,44.03,225886.0,43.7979,43.8774,43.7283,43.7482,225886.0
2025-02-18 15:30:00,44.03,44.12,43.68,43.83,752521.0,43.7482,43.8376,43.4004,43.5495,752521.0
2025-02-19 09:30:00,43.56,43.72,43.37,43.53,189973.0,43.2812,43.4402,43.0924,43.2514,189973.0
2025-02-19 10:00:00,43.54,43.8,43.42,43.79,190925.0,43.2613,43.5197,43.1421,43.5097,190925.0
2025-02-19 10:30:00,43.78,43.86,43.56,43.6,164670.0,43.4998,43.5793,43.2812,43.3209,164670.0
2025-02-19 11:00:00,43.61,43.63,43.55,43.61,134890.0,43.3309,43.3508,43.2713,43.3309,134890.0
2025-02-19 11:30:00,43.61,43.67,43.45,43.5,140854.0,43.3309,43.3905,43.1719,43.2216,140854.0
2025-02-19 12:00:00,43.51,43.54,43.42,43.43,145040.0,43.2315,43.2613,43.1421,43.152,145040.0
2025-02-19 12:30:00,43.44,43.57,43.43,43.51,91896.0,43.162,43.2911,43.152,43.2315,91896.0
2025-02-19 13:00:00,43.52,43.57,43.48,43.57,100892.0,43.2415,43.2911,43.2017,43.2911,100892.0
2025-02-19 13:30:00,43.57,43.72,43.54,43.66,103144.0,43.2911,43.4402,43.2613,43.3806,103144.0
2025-02-19 14:00:00,43.67,43.79,43.64,43.77,94533.0,43.3905,43.5097,43.3607,43.4899,94533.0
2025-02-19 14:30:00,43.77,43.79,43.66,43.72,129073.0,43.4899,43.5097,43.3806,43.4402,129073.0
2025-02-19 15:00:00,43.72,43.83,43.68,43.83,186312.0,43.4402,43.5495,43.4004,43.5495,186312.0
2025-02-19 15:30:00,43.83,44.18,43.82,44.05,809832.0,43.5495,43.8972,43.5395,43.7681,809832.0
2025-02-20 09:30:00,44.09,44.55,44.04,44.11,184053.0,43.8078,44.2649,43.7581,43.8277,184053.0
2025-02-20 10:00:00,44.11,44.39,44.08,44.15,216961.0,43.8277,44.1059,43.7979,43.8674,216961.0
2025-02-20 10:30:00,44.16,44.3,44.02,44.26,159946.0,43.8774,44.0165,43.7383,43.9767,159946.0
2025-02-20 11:00:00,44.26,44.45,44.2,44.3,204750.0,43.9767,44.1655,43.9171,44.0165,204750.0
2025-02-20 11:30:00,44.28,44.34,44.15,44.23,148097.0,43.9966,44.0562,43.8674,43.9469,148097.0
2025-02-20 12:00:00,44.24,44.55,44.19,44.45,128506.0,43.9568,44.2649,43.9072,44.1655,128506.0
2025-02-20 12:30:00,44.46,44.53,44.44,44.5,116404.0,44.1754,44.245,44.1556,44.2152,116404.0
2025-02-20 13:00:00,44.49,44.57,44.46,44.51,99103.0,44.2052,44.2847,44.1754,44.2251,99103.0
2025-02-20 13:30:00,44.51,44.68,44.47,44.67,151631.0,44.2251,44.394,44.1854,44.3841,151631.0
2025-02-20 14:00:00,44.66,44.9,44.66,44.88,142744.0,44.3742,44.6126,44.3742,44.5927,142744.0
2025-02-20 14:30:00,44.88,44.88,44.69,44.78,136388.0,44.5927,44.5927,44.404,44.4934,136388.0
2025-02-20 15:00:00,44.78,44.84,44.7,44.82,183359.0,44.4934,44.553,44.4139,44.5331,183359.0
2025-02-20 15:30:00,44.82,44.99,44.73,44.98,710117.0,44.5331,44.702,44.4437,44.6921,710117.0
2025-02-21 09:30:00,45.16,45.37,44.56,44.75,176117.0,44.871,45.0796,44.2748,44.4636,176117.0
2025-02-21 10:00:00,44.75,44.95,44.5,44.91,144865.0,44.4636,44.6623,44.2152,44.6226,144865.0
2025-02-21 10:30:00,44.87,44.96,44.72,44.93,248788.0,44.5828,44.6722,44.4338,44.6424,248788.0
2025-02-21 11:00:00,44.93,45.11,44.86,45.06,155979.0,44.6424,44.8213,44.5729,44.7716,155979.0
2025-02-21 11:30:00,45.06,45.06,44.89,44.96,108326.0,44.7716,44.7716,44.6027,44.6722,108326.0
2025-02-21 12:00:00,44.97,45.0,44.72,44.85,112629.0,44.6822,44.712,44.4338,44.5629,112629.0
2025-02-21 12:30:00,44.84,44.91,44.29,44.32,128871.0,44.553,44.6226,44.0065,44.0363,128871.0
2025-02-21 13:00:00,44.32,44.38,43.94,44.18,355831.0,44.0363,44.0959,43.6588,43.8972,355831.0
2025-02-21 13:30:00,44.18,44.3,44.05,44.07,171193.0,43.8972,44.0165,43.7681,43.7879,171193.0
2025-02-21 14:00:00,44.05,44.09,43.72,43.77,157790.0,43.7681,43.8078,43.4402,43.4899,157790.0
2025-02-21 14:30:00,43.77,43.87,43.76,43.77,93599.0,43.4899,43.5892,43.4799,43.4899,93599.0
2025-02-21 15:00:00,43.76,43.92,43.71,43.91,129341.0,43.4799,43.6389,43.4302,43.629,129341.0
2025-02-21 15:30:00,43.92,44.11,43.92,44.03,503971.0,43.6389,43.8277,43.6389,43.7482,503971.0
2025-02-24 09:30:00,43.75,44.79,43.62,44.45,510260.0,43.47,44.5033,43.3408,44.1655,510260.0
2025-02-24 10:00:00,44.44,45.12,44.38,45.02,363324.0,44.1556,44.8312,44.0959,44.7319,363324.0
2025-02-24 10:30:00,45.03,45.18,44.96,45.16,230918.0,44.7418,44.8908,44.6722,44.871,230918.0
2025-02-24 11:00:00,45.16,45.25,44.98,45.08,206601.0,44.871,44.9604,44.6921,44.7915,206601.0
2025-02-24 11:30:00,45.06,45.2,45.01,45.05,162772.0,44.7716,44.9107,44.7219,44.7617,162772.0
2025-02-24 12:00:00,45.05,45.33,45.05,45.16,131832.0,44.7617,45.0399,44.7617,44.871,131832.0
2025-02-24 12:30:00,45.15,45.15,45.0,45.1,102200.0,44.861,44.861,44.712,44.8113,102200.0
2025-02-24 13:00:00,45.11,45.25,45.0,45.15,100926.0,44.8213,44.9604,44.712,44.861,100926.0
2025-02-24 13:30:00,45.15,45.2,45.05,45.16,103352.0,44.861,44.9107,44.7617,44.871,103352.0
2025-02-24 14:00:00,45.16,45.25,45.13,45.17,152362.0,44.871,44.9604,44.8411,44.8809,152362.0
2025-02-24 14:30:00,45.18,45.32,45.16,45.21,147559.0,44.8908,45.0299,44.871,44.9206,147559.0
2025-02-24 15:00:00,45.22,45.4,45.14,45.16,271240.0,44.9306,45.1094,44.8511,44.871,271240.0
2025-02-24 15:30:00,45.16,45.26,45.04,45.1,690843.0,44.871,44.9703,44.7517,44.8113,690843.0
2025-02-25 09:30:00,45.01,45.33,44.89,44.93,206535.0,44.7219,45.0399,44.6027,44.6424,206535.0
2025-02-25 10:00:00,44.93,44.93,44.39,44.53,372418.0,44.6424,44.6424,44.1059,44.245,372418.0
2025-02-25 10:30:00,44.54,44.87,43.65,44.77,225376.0,44.2549,44.5828,43.3706,44.4835,225376.0
2025-02-25 11:00:00,44.75,44.81,44.65,44.7,115678.0,44.4636,44.5232,44.3642,44.4139,115678.0
2025-02-25 11:30:00,44.71,44.83,44.6,44.81,110942.0,44.4238,44.5431,44.3145,44.5232,110942.0
2025-02-25 12:00:00,44.78,44.83,44.62,44.7,113559.0,44.4934,44.5431,44.3344,44.4139,113559.0
2025-02-25 12:30:00,44.71,44.94,44.71,44.9,109087.0,44.4238,44.6524,44.4238,44.6126,109087.0
2025-02-25 13:00:00,44.89,45.03,44.78,44.81,127783.0,44.6027,44.7418,44.4934,44.5232,127783.0
2025-02-25 13:30:00,44.8,44.99,44.8,44.88,175919.0,44.5133,44.702,44.5133,44.5927,175919.0
2025-02-25 14:00:00,44.88,44.9,44.65,44.74,133415.0,44.5927,44.6126,44.3642,44.4536,133415.0
2025-02-25 14:30:00,44.75,45.0,44.75,44.89,306571.0,44.4636,44.712,44.4636,44.6027,306571.0
2025-02-25 15:00:00,44.89,44.9,44.49,44.55,1161259.0,44.6027,44.6126,44.2052,44.2649,1161259.0
2025-02-25 15:30:00,44.55,44.62,44.31,44.36,1727114.0,44.2649,44.3344,44.0264,44.0761,1727114.0
2025-02-26 09:30:00,45.1,45.1,44.53,44.72,122981.0,44.8113,44.8113,44.245,44.4338,122981.0
2025-02-26 10:00:00,44.72,44.78,44.36,44.38,109768.0,44.4338,44.4934,44.0761,44.0959,109768.0
2025-02-26 10:30:00,44.37,44.42,44.18,44.31,121259.0,44.086,44.1357,43.8972,44.0264,121259.0
2025-02-26 11:00:00,44.3,44.34,44.13,44.28,95084.0,44.0165,44.0562,43.8475,43.9966,95084.0
2025-02-26 11:30:00,44.27,44.28,43.86,43.95,186155.0,43.9867,43.9966,43.5793,43.6687,186155.0
2025-02-26 12:00:00,43.95,44.09,43.87,43.97,132356.0,43.6687,43.8078,43.5892,43.6886,132356.0
2025-02-26 12:30:00,43.96,43.98,43.61,43.64,198051.0,43.6786,43.6985,43.3309,43.3607,198051.0
2025-02-26 13:00:00,43.64,43.73,43.51,43.55,167630.0,43.3607,43.4501,43.2315,43.2713,167630.0
2025-02-26 13:30:00,43.55,43.58,43.39,43.44,152228.0,43.2713,43.3011,43.1123,43.162,152228.0
2025-02-26 14:00:00,43.43,43.53,43.36,43.52,111432.0,43.152,43.2514,43.0825,43.2415,111432.0
2025-02-26 14:30:00,43.52,43.69,43.51,43.54,127798.0,43.2415,43.4104,43.2315,43.2613,127798.0
2025-02-26 15:00:00,43.54,43.7,43.53,43.58,132780.0,43.2613,43.4203,43.2514,43.3011,132780.0
2025-02-26 15:30:00,43.58,43.88,43.57,43.73,462669.0,43.3011,43.5992,43.2911,43.4501,462669.0
2025-02-27 09:30:00,43.6,43.66,43.17,43.23,166794.0,43.3209,43.3806,42.8937,42.9533,166794.0
2025-02-27 10:00:00,43.23,43.81,42.99,43.71,233321.0,42.9533,43.5296,42.7148,43.4302,233321.0
2025-02-27 10:30:00,43.7,43.86,43.55,43.82,105501.0,43.4203,43.5793,43.2713,43.5395,105501.0
2025-02-27 11:00:00,43.83,43.96,43.69,43.85,149363.0,43.5495,43.6786,43.4104,43.5693,149363.0
2025-02-27 11:30:00,43.84,43.92,43.74,43.79,77593.0,43.5594,43.6389,43.46,43.5097,77593.0
2025-02-27 12:00:00,43.79,43.89,43.73,43.86,71792.0,43.5097,43.6091,43.4501,43.5793,71792.0
2025-02-27 12:30:00,43.86,43.95,43.78,43.84,83559.0,43.5793,43.6687,43.4998,43.5594,83559.0
2025-02-27 13:00:00,43.84,44.07,43.84,44.05,64031.0,43.5594,43.7879,43.5594,43.7681,64031.0
2025-02-27 13:30:00,44.05,44.18,44.0,44.08,92677.0,43.7681,43.8972,43.7184,43.7979,92677.0
2025-02-27 14:00:00,44.08,44.14,43.9,43.91,103780.0,43.7979,43.8575,43.619,43.629,103780.0
2025-02-27 14:30:00,43.92,43.92,43.69,43.9,83410.0,43.6389,43.6389,43.4104,43.619,83410.0
2025-02-27 15:00:00,43.9,43.95,43.8,43.82,120040.0,43.619,43.6687,43.5197,43.5395,120040.0
2025-02-27 15:30:00,43.82,43.86,43.69,43.73,411666.0,43.5395,43.5793,43.4104,43.4501,411666.0
2025-02-28 09:30:00,43.6,45.06,43.6,44.91,383353.0,43.3209,44.7716,43.3209,44.6226,383353.0
2025-02-28 10:00:00,44.9,44.9,44.22,44.58,151365.0,44.6126,44.6126,43.937,44.2947,151365.0
2025-02-28 10:30:00,44.6,44.71,44.54,44.64,98488.0,44.3145,44.4238,44.2549,44.3543,98488.0
2025-02-28 11:00:00,44.63,44.66,44.47,44.47,85195.0,44.3443,44.3742,44.1854,44.1854,85195.0
2025-02-28 11:30:00,44.46,44.68,44.42,44.64,90221.0,44.1754,44.394,44.1357,44.3543,90221.0
2025-02-28 12:00:00,44.66,44.7,44.53,44.53,85858.0,44.3742,44.4139,44.245,44.245,85858.0
2025-02-28 12:30:00,44.54,44.55,44.25,44.26,66966.0,44.2549,44.2649,43.9668,43.9767,66966.0
2025-02-28 13:00:00,44.27,44.34,44.15,44.25,65485.0,43.9867,44.0562,43.8674,43.9668,65485.0
2025-02-28 13:30:00,44.24,44.39,44.14,44.15,77090.0,43.9568,44.1059,43.8575,43.8674,77090.0
2025-02-28 14:00:00,44.14,44.32,44.14,44.31,74222.0,43.8575,44.0363,43.8575,44.0264,74222.0
2025-02-28 14:30:00,44.32,44.53,44.29,44.46,111958.0,44.0363,44.245,44.0065,44.1754,111958.0
2025-02-28 15:00:00,44.45,44.61,44.43,44.61,102507.0,44.1655,44.3245,44.1456,44.3245,102507.0
2025-02-28 15:30:00,44.61,44.75,44.52,44.72,434325.0,44.3245,44.4636,44.2351,44.4338,434325.0
2025-03-03 09:30:00,46.42,47.28,46.31,47.11,960321.0,46.1229,46.9774,46.0136,46.8085,960321.0
2025-03-03 10:00:00,47.14,47.63,47.0,47.13,646701.0,46.8383,47.3251,46.6992,46.8283,646701.0
2025-03-03 10:30:00,47.13,47.49,47.09,47.2,329442.0,46.8283,47.186,46.7886,46.8979,329442.0
2025-03-03 11:00:00,47.22,47.47,46.95,47.0,678514.0,46.9178,47.1662,46.6495,46.6992,678514.0
2025-03-03 11:30:00,47.01,47.02,46.69,46.88,300655.0,46.7091,46.7191,46.3912,46.5799,300655.0
2025-03-03 12:00:00,46.86,46.88,46.4,46.4,260047.0,46.5601,46.5799,46.103,46.103,260047.0
2025-03-03 12:30:00,46.41,46.42,45.98,46.05,202208.0,46.113,46.1229,45.6857,45.7553,202208.0
2025-03-03 13:00:00,46.05,46.08,45.73,45.79,247006.0,45.7553,45.7851,45.4373,45.4969,247006.0
2025-03-03 13:30:00,45.79,46.22,45.78,45.93,218025.0,45.4969,45.9242,45.487,45.636,218025.0
2025-03-03 14:00:00,45.93,46.04,45.76,45.76,210706.0,45.636,45.7453,45.4671,45.4671,210706.0
2025-03-03 14:30:00,45.76,45.91,45.58,45.64,188465.0,45.4671,45.6162,45.2883,45.3479,188465.0
2025-03-03 15:00:00,45.63,45.63,45.1,45.15,323743.0,45.3379,45.3379,44.8113,44.861,323743.0
2025-03-03 15:30:00,45.15,45.46,44.93,45.43,732167.0,44.861,45.169,44.6424,45.1392,732167.0
2025-03-04 09:30:00,45.0,45.5,44.68,44.73,186451.0,44.712,45.2088,44.394,44.4437,186451.0
2025-03-04 10:00:00,44.74,44.91,44.46,44.87,149826.0,44.4536,44.6226,44.1754,44.5828,149826.0
2025-03-04 10:30:00,44.87,44.95,44.54,44.63,72710.0,44.5828,44.6623,44.2549,44.3443,72710.0
2025-03-04 11:00:00,44.65,44.65,44.36,44.57,173346.0,44.3642,44.3642,44.0761,44.2847,173346.0
2025-03-04 11:30:00,44.59,44.99,44.59,44.8,115070.0,44.3046,44.702,44.3046,44.5133,115070.0
2025-03-04 12:00:00,44.81,45.6,44.76,45.52,162960.0,44.5232,45.3081,44.4735,45.2287,162960.0
2025-03-04 12:30:00,45.52,45.53,45.17,45.2,196161.0,45.2287,45.2386,44.8809,44.9107,196161.0
2025-03-04 13:00:00,45.21,45.32,45.17,45.18,134729.0,44.9206,45.0299,44.8809,44.8908,134729.0
2025-03-04 13:30:00,45.17,45.35,45.13,45.3,138709.0,44.8809,45.0597,44.8411,45.0101,138709.0
2025-03-04 14:00:00,45.29,45.66,45.29,45.57,115435.0,45.0001,45.3678,45.0001,45.2783,115435.0
2025-03-04 14:30:00,45.58,45.62,45.47,45.56,257550.0,45.2883,45.328,45.179,45.2684,257550.0
2025-03-04 15:00:00,45.56,45.62,45.42,45.52,202722.0,45.2684,45.328,45.1293,45.2287,202722.0
2025-03-04 15:30:00,45.52,45.52,45.08,45.11,519906.0,45.2287,45.2287,44.7915,44.8213,519906.0
2025-03-05 09:30:00,45.7,46.34,45.63,45.85,252125.0,45.4075,46.0434,45.3379,45.5565,252125.0
2025-03-05 10:00:00,45.89,46.15,45.64,45.83,207106.0,45.5963,45.8546,45.3479,45.5367,207106.0
2025-03-05 10:30:00,45.83,45.94,45.7,45.76,208094.0,45.5367,45.646,45.4075,45.4671,208094.0
2025-03-05 11:00:00,45.76,45.79,45.55,45.72,167315.0,45.4671,45.4969,45.2585,45.4274,167315.0
2025-03-05 11:30:00,45.71,45.92,45.65,45.82,140866.0,45.4174,45.6261,45.3578,45.5267,140866.0
2025-03-05 12:00:00,45.84,45.92,45.78,45.91,104150.0,45.5466,45.6261,45.487,45.6162,104150.0
2025-03-05 12:30:00,45.91,46.13,45.88,46.01,96532.0,45.6162,45.8347,45.5863,45.7155,96532.0
2025-03-05 13:00:00,46.01,46.08,45.85,45.95,120333.0,45.7155,45.7851,45.5565,45.6559,120333.0
2025-03-05 13:30:00,45.95,46.35,45.86,46.15,714483.0,45.6559,46.0533,45.5665,45.8546,714483.0
2025-03-05 14:00:00,46.14,46.34,46.07,46.13,124724.0,45.8447,46.0434,45.7751,45.8347,124724.0
2025-03-05 14:30:00,46.14,46.21,46.01,46.05,107267.0,45.8447,45.9142,45.7155,45.7553,107267.0
2025-03-05 15:00:00,46.04,46.33,46.03,46.3,142803.0,45.7453,46.0335,45.7354,46.0037,142803.0
2025-03-05 15:30:00,46.3,46.32,46.03,46.04,639556.0,46.0037,46.0235,45.7354,45.7453,639556.0
2025-03-06 09:30:00,45.69,46.2,45.66,45.98,140541.0,45.3976,45.9043,45.3678,45.6857,140541.0
2025-03-06 10:00:00,45.98,46.25,45.84,46.22,120757.0,45.6857,45.954,45.5466,45.9242,120757.0
2025-03-06 10:30:00,46.23,46.38,46.15,46.25,88424.0,45.9341,46.0831,45.8546,45.954,88424.0
2025-03-06 11:00:00,46.25,46.36,46.16,46.28,125497.0,45.954,46.0633,45.8646,45.9838,125497.0
2025-03-06 11:30:00,46.29,46.34,45.92,45.94,156156.0,45.9937,46.0434,45.6261,45.646,156156.0
2025-03-06 12:00:00,45.94,46.01,45.77,45.78,174440.0,45.646,45.7155,45.4771,45.487,174440.0
2025-03-06 12:30:00,45.77,45.81,45.33,45.43,161475.0,45.4771,45.5168,45.0399,45.1392,161475.0
2025-03-06 13:00:00,45.43,45.71,45.4,45.6,177363.0,45.1392,45.4174,45.1094,45.3081,177363.0
2025-03-06 13:30:00,45.6,45.61,45.3,45.41,155037.0,45.3081,45.3181,45.0101,45.1194,155037.0
2025-03-06 14:00:00,45.42,45.5,45.24,45.27,146072.0,45.1293,45.2088,44.9504,44.9803,146072.0
2025-03-06 14:30:00,45.27,45.6,45.21,45.22,165327.0,44.9803,45.3081,44.9206,44.9306,165327.0
2025-03-06 15:00:00,45.21,45.5,45.15,45.44,201484.0,44.9206,45.2088,44.861,45.1492,201484.0
2025-03-06 15:30:00,45.45,45.62,45.33,45.39,521283.0,45.1591,45.328,45.0399,45.0995,521283.0
2025-03-07 09:30:00,44.88,45.07,44.27,44.36,276826.0,44.5927,44.7815,43.9867,44.0761,276826.0
2025-03-07 10:00:00,44.39,44.51,44.2,44.39,218434.0,44.1059,44.2251,43.9171,44.1059,218434.0
2025-03-07 10:30:00,44.36,44.46,44.2,44.31,144795.0,44.0761,44.1754,43.9171,44.0264,144795.0
2025-03-07 11:00:00,44.28,44.38,44.16,44.22,134980.0,43.9966,44.0959,43.8774,43.937,134980.0
2025-03-07 11:30:00,44.23,44.26,44.02,44.23,117640.0,43.9469,43.9767,43.7383,43.9469,117640.0
2025-03-07 12:00:00,44.25,44.54,44.23,44.54,118123.0,43.9668,44.2549,43.9469,44.2549,118123.0
2025-03-07 12:30:00,44.52,44.87,44.48,44.62,164518.0,44.2351,44.5828,44.1953,44.3344,164518.0
2025-03-07 13:00:00,44.65,44.88,44.62,44.7,171944.0,44.3642,44.5927,44.3344,44.4139,171944.0
2025-03-07 13:30:00,44.7,44.95,44.66,44.93,265761.0,44.4139,44.6623,44.3742,44.6424,265761.0
2025-03-07 14:00:00,44.94,45.05,44.81,44.87,137901.0,44.6524,44.7617,44.5232,44.5828,137901.0
2025-03-07 14:30:00,44.87,44.91,44.69,44.7,125911.0,44.5828,44.6226,44.404,44.4139,125911.0
2025-03-07 15:00:00,44.71,44.93,44.66,44.82,228655.0,44.4238,44.6424,44.3742,44.5331,228655.0
2025-03-07 15:30:00,44.82,45.13,44.74,45.05,773953.0,44.5331,44.8411,44.4536,44.7617,773953.0
2025-03-10 09:30:00,44.46,45.04,44.38,44.79,129740.0,44.1754,44.7517,44.0959,44.5033,129740.0
2025-03-10 10:00:00,44.71,44.97,44.66,44.95,101059.0,44.4238,44.6822,44.3742,44.6623,101059.0
2025-03-10 10:30:00,44.93,45.15,44.81,45.15,100139.0,44.6424,44.861,44.5232,44.861,100139.0
2025-03-10 11:00:00,45.17,45.57,45.17,45.55,193589.0,44.8809,45.2783,44.8809,45.2585,193589.0
2025-03-10 11:30:00,45.54,45.63,45.37,45.6,242533.0,45.2485,45.3379,45.0796,45.3081,242533.0
2025-03-10 12:00:00,45.6,45.89,45.6,45.7,166930.0,45.3081,45.5963,45.3081,45.4075,166930.0
2025-03-10 12:30:00,45.7,45.87,45.55,45.57,117714.0,45.4075,45.5764,45.2585,45.2783,117714.0
2025-03-10 13:00:00,45.55,45.58,45.35,45.35,79583.0,45.2585,45.2883,45.0597,45.0597,79583.0
2025-03-10 13:30:00,45.35,45.4,45.19,45.29,127804.0,45.0597,45.1094,44.9008,45.0001,127804.0
2025-03-10 14:00:00,45.3,45.38,45.08,45.33,150860.0,45.0101,45.0895,44.7915,45.0399,150860.0
2025-03-10 14:30:00,45.34,45.37,44.96,44.97,111907.0,45.0498,45.0796,44.6722,44.6822,111907.0
2025-03-10 15:00:00,44.96,45.17,44.82,44.99,159953.0,44.6722,44.8809,44.5331,44.702,159953.0
2025-03-10 15:30:00,45.0,45.49,45.0,45.35,534621.0,44.712,45.1988,44.712,45.0597,534621.0
2025-03-11 09:30:00,45.53,45.86,44.48,44.54,176653.0,45.2386,45.5665,44.1953,44.2549,176653.0
2025-03-11 10:00:00,44.51,44.8,44.34,44.59,295481.0,44.2251,44.5133,44.0562,44.3046,295481.0
2025-03-11 10:30:00,44.6,44.64,44.37,44.46,88584.0,44.3145,44.3543,44.086,44.1754,88584.0
2025-03-11 11:00:00,44.44,44.53,44.31,44.37,102740.0,44.1556,44.245,44.0264,44.086,102740.0
2025-03-11 11:30:00,44.31,44.72,44.29,44.62,77497.0,44.0264,44.4338,44.0065,44.3344,77497.0
2025-03-11 12:00:00,44.6,44.65,44.41,44.49,61307.0,44.3145,44.3642,44.1258,44.2052,61307.0
2025-03-11 12:30:00,44.51,44.56,44.29,44.33,59708.0,44.2251,44.2748,44.0065,44.0463,59708.0
2025-03-11 13:00:00,44.32,44.39,44.22,44.26,66442.0,44.0363,44.1059,43.937,43.9767,66442.0
2025-03-11 13:30:00,44.24,44.45,44.24,44.38,110130.0,43.9568,44.1655,43.9568,44.0959,110130.0
2025-03-11 14:00:00,44.37,44.63,44.32,44.62,234841.0,44.086,44.3443,44.0363,44.3344,234841.0
2025-03-11 14:30:00,44.61,45.22,44.54,45.11,159720.0,44.3245,44.9306,44.2549,44.8213,159720.0
2025-03-11 15:00:00,45.1,45.3,44.95,45.09,168376.0,44.8113,45.0101,44.6623,44.8014,168376.0
2025-03-11 15:30:00,45.1,45.15,44.77,44.82,297236.0,44.8113,44.861,44.4835,44.5331,297236.0
2025-03-12 09:30:00,44.56,44.78,43.38,43.49,256093.0,44.2748,44.4934,43.1024,43.2116,256093.0
2025-03-12 10:00:00,43.49,43.69,43.26,43.65,139861.0,43.2116,43.4104,42.9831,43.3706,139861.0
2025-03-12 10:30:00,43.63,43.66,43.26,43.3,190574.0,43.3508,43.3806,42.9831,43.0229,190574.0
2025-03-12 11:00:00,43.3,43.34,43.14,43.3,147879.0,43.0229,43.0626,42.8639,43.0229,147879.0
2025-03-12 11:30:00,43.3,43.55,43.26,43.44,121773.0,43.0229,43.2713,42.9831,43.162,121773.0
2025-03-12 12:00:00,43.44,43.45,43.19,43.2,310801.0,43.162,43.1719,42.9136,42.9235,310801.0
2025-03-12 12:30:00,43.21,43.4,43.15,43.19,213232.0,42.9334,43.1222,42.8738,42.9136,213232.0
2025-03-12 13:00:00,43.19,43.36,43.18,43.31,101389.0,42.9136,43.0825,42.9036,43.0328,101389.0
2025-03-12 13:30:00,43.31,43.33,42.92,42.93,140042.0,43.0328,43.0527,42.6453,42.6552,140042.0
2025-03-12 14:00:00,42.92,42.99,42.68,42.91,204569.0,42.6453,42.7148,42.4068,42.6354,204569.0
2025-03-12 14:30:00,42.93,43.17,42.92,43.03,223844.0,42.6552,42.8937,42.6453,42.7546,223844.0
2025-03-12 15:00:00,43.02,43.03,42.8,42.83,201716.0,42.7447,42.7546,42.5261,42.5559,201716.0
2025-03-12 15:30:00,42.83,42.91,42.67,42.78,744009.0,42.5559,42.6354,42.3969,42.5062,744009.0
2025-03-13 09:30:00,42.9,43.28,42.57,43.09,195344.0,42.6254,43.003,42.2975,42.8142,195344.0
2025-03-13 10:00:00,43.09,43.47,43.05,43.25,232618.0,42.8142,43.1918,42.7745,42.9732,232618.0
2025-03-13 10:30:00,43.27,43.39,43.11,43.34,187399.0,42.9931,43.1123,42.8341,43.0626,187399.0
2025-03-13 11:00:00,43.35,43.42,43.17,43.26,223730.0,43.0725,43.1421,42.8937,42.9831,223730.0
2025-03-13 11:30:00,43.26,43.33,43.09,43.18,138917.0,42.9831,43.0527,42.8142,42.9036,138917.0
2025-03-13 12:00:00,43.18,43.39,43.05,43.09,173676.0,42.9036,43.1123,42.7745,42.8142,173676.0
2025-03-13 12:30:00,43.07,43.18,42.88,43.01,272493.0,42.7943,42.9036,42.6056,42.7347,272493.0
2025-03-13 13:00:00,43.01,43.04,42.62,42.65,229636.0,42.7347,42.7645,42.3472,42.377,229636.0
2025-03-13 13:30:00,42.65,42.7,42.47,42.5,264741.0,42.377,42.4267,42.1982,42.228,264741.0
2025-03-13 14:00:00,42.51,42.67,42.5,42.66,275547.0,42.2379,42.3969,42.228,42.387,275547.0
2025-03-13 14:30:00,42.63,43.04,42.61,43.03,287084.0,42.3572,42.7645,42.3373,42.7546,287084.0
2025-03-13 15:00:00,43.01,43.16,42.8,42.82,224094.0,42.7347,42.8838,42.5261,42.5459,224094.0
2025-03-13 15:30:00,42.82,42.88,42.7,42.72,1048442.0,42.5459,42.6056,42.4267,42.4466,1048442.0
2025-03-14 09:30:00,43.23,44.29,43.19,44.06,2568325.0,42.9533,44.0065,42.9136,43.778,2568325.0
2025-03-14 10:00:00,44.05,44.07,43.1,43.27,578528.0,43.7681,43.7879,42.8241,42.9931,578528.0
2025-03-14 10:30:00,43.27,43.44,42.97,43.19,225332.0,42.9931,43.162,42.695,42.9136,225332.0
2025-03-14 11:00:00,43.19,43.3,43.05,43.24,162395.0,42.9136,43.0229,42.7745,42.9632,162395.0
2025-03-14 11:30:00,43.24,43.28,43.13,43.13,194950.0,42.9632,43.003,42.854,42.854,194950.0
2025-03-14 12:00:00,43.13,43.14,42.66,42.77,293839.0,42.854,42.8639,42.387,42.4963,293839.0
2025-03-14 12:30:00,42.77,43.18,42.74,43.02,179658.0,42.4963,42.9036,42.4664,42.7447,179658.0
2025-03-14 13:00:00,43.02,43.18,42.99,43.05,219500.0,42.7447,42.9036,42.7148,42.7745,219500.0
2025-03-14 13:30:00,43.05,43.08,42.89,42.91,120571.0,42.7745,42.8043,42.6155,42.6354,120571.0
2025-03-14 14:00:00,42.91,43.26,42.9,43.26,227238.0,42.6354,42.9831,42.6254,42.9831,227238.0
2025-03-14 14:30:00,43.26,43.55,43.25,43.37,266974.0,42.9831,43.2713,42.9732,43.0924,266974.0
2025-03-14 15:00:00,43.38,43.44,43.0,43.05,340418.0,43.1024,43.162,42.7248,42.7745,340418.0
2025-03-14 15:30:00,43.07,43.2,42.95,43.17,1161035.0,42.7943,42.9235,42.6751,42.8937,1161035.0
2025-03-17 09:30:00,43.37,44.33,43.37,43.83,445308.0,43.0924,44.0463,43.0924,43.5495,445308.0
2025-03-17 10:00:00,43.8,43.93,43.61,43.62,233965.0,43.5197,43.6488,43.3309,43.3408,233965.0
2025-03-17 10:30:00,43.61,43.81,43.55,43.73,201645.0,43.3309,43.5296,43.2713,43.4501,201645.0
2025-03-17 11:00:00,43.74,43.9,43.74,43.75,292234.0,43.46,43.619,43.46,43.47,292234.0
2025-03-17 11:30:00,43.76,43.82,43.66,43.66,152588.0,43.4799,43.5395,43.3806,43.3806,152588.0
2025-03-17 12:00:00,43.67,43.76,43.62,43.72,96236.0,43.3905,43.4799,43.3408,43.4402,96236.0
2025-03-17 12:30:00,43.72,43.76,43.6,43.74,88910.0,43.4402,43.4799,43.3209,43.46,88910.0
2025-03-17 13:00:00,43.74,44.05,43.74,43.93,94933.0,43.46,43.7681,43.46,43.6488,94933.0
2025-03-17 13:30:00,43.93,43.94,43.72,43.72,97917.0,43.6488,43.6588,43.4402,43.4402,97917.0
2025-03-17 14:00:00,43.72,43.85,43.71,43.72,128708.0,43.4402,43.5693,43.4302,43.4402,128708.0
2025-03-17 14:30:00,43.72,43.78,43.66,43.68,133440.0,43.4402,43.4998,43.3806,43.4004,133440.0
2025-03-17 15:00:00,43.69,43.69,43.49,43.59,186186.0,43.4104,43.4104,43.2116,43.311,186186.0
2025-03-17 15:30:00,43.58,43.9,43.58,43.68,632895.0,43.3011,43.619,43.3011,43.4004,632895.0
2025-03-18 09:30:00,43.7,43.88,43.43,43.48,124875.0,43.4203,43.5992,43.152,43.2017,124875.0
2025-03-18 10:00:00,43.43,43.58,43.3,43.32,77752.0,43.152,43.3011,43.0229,43.0427,77752.0
2025-03-18 10:30:00,43.33,43.33,43.13,43.16,72840.0,43.0527,43.0527,42.854,42.8838,72840.0
2025-03-18 11:00:00,43.16,43.19,43.03,43.05,107296.0,42.8838,42.9136,42.7546,42.7745,107296.0
2025-03-18 11:30:00,43.04,43.2,43.02,43.08,64761.0,42.7645,42.9235,42.7447,42.8043,64761.0
2025-03-18 12:00:00,43.07,43.18,43.06,43.18,56651.0,42.7943,42.9036,42.7844,42.9036,56651.0
2025-03-18 12:30:00,43.19,43.3,43.07,43.11,176611.0,42.9136,43.0229,42.7943,42.8341,176611.0
2025-03-18 13:00:00,43.11,43.25,43.08,43.16,82148.0,42.8341,42.9732,42.8043,42.8838,82148.0
2025-03-18 13:30:00,43.15,43.35,43.15,43.29,105373.0,42.8738,43.0725,42.8738,43.0129,105373.0
2025-03-18 14:00:00,43.29,43.45,43.26,43.33,121106.0,43.0129,43.1719,42.9831,43.0527,121106.0
2025-03-18 14:30:00,43.32,43.44,43.32,43.4,125846.0,43.0427,43.162,43.0427,43.1222,125846.0
2025-03-18 15:00:00,43.4,43.49,43.29,43.29,295979.0,43.1222,43.2116,43.0129,43.0129,295979.0
2025-03-18 15:30:00,43.31,43.34,43.16,43.29,651435.0,43.0328,43.0626,42.8838,43.0129,651435.0
2025-03-19 09:30:00,43.51,44.21,43.43,43.72,288844.0,43.2315,43.927,43.152,43.4402,288844.0
2025-03-19 10:00:00,43.68,44.05,43.63,43.98,131483.0,43.4004,43.7681,43.3508,43.6985,131483.0
2025-03-19 10:30:00,44.0,44.09,43.83,43.95,102886.0,43.7184,43.8078,43.5495,43.6687,102886.0
2025-03-19 11:00:00,43.96,44.18,43.91,43.98,122573.0,43.6786,43.8972,43.629,43.6985,122573.0
2025-03-19 11:30:00,43.97,44.07,43.88,43.99,108954.0,43.6886,43.7879,43.5992,43.7084,108954.0
2025-03-19 12:00:00,44.0,44.03,43.57,43.59,202217.0,43.7184,43.7482,43.2911,43.311,202217.0
2025-03-19 12:30:00,43.58,43.7,43.57,43.59,155095.0,43.3011,43.4203,43.2911,43.311,155095.0
2025-03-19 13:00:00,43.61,43.93,43.59,43.82,94987.0,43.3309,43.6488,43.311,43.5395,94987.0
2025-03-19 13:30:00,43.8,43.86,43.65,43.68,54457.0,43.5197,43.5793,43.3706,43.4004,54457.0
2025-03-19 14:00:00,43.67,43.84,43.6,43.67,200011.0,43.3905,43.5594,43.3209,43.3905,200011.0
2025-03-19 14:30:00,43.66,43.95,43.63,43.91,131261.0,43.3806,43.6687,43.3508,43.629,131261.0
2025-03-19 15:00:00,43.91,44.08,43.77,43.83,158603.0,43.629,43.7979,43.4899,43.5495,158603.0
2025-03-19 15:30:00,43.83,44.06,43.81,43.9,464910.0,43.5495,43.778,43.5296,43.619,464910.0
2025-03-20 09:30:00,43.45,43.78,43.31,43.48,99946.0,43.1719,43.4998,43.0328,43.2017,99946.0
2025-03-20 10:00:00,43.47,43.8,43.46,43.69,302689.0,43.1918,43.5197,43.1818,43.4104,302689.0
2025-03-20 10:30:00,43.67,43.71,43.53,43.68,121483.0,43.3905,43.4302,43.2514,43.4004,121483.0
2025-03-20 11:00:00,43.68,43.68,43.54,43.56,113076.0,43.4004,43.4004,43.2613,43.2812,113076.0
2025-03-20 11:30:00,43.56,43.7,43.48,43.57,54701.0,43.2812,43.4203,43.2017,43.2911,54701.0
2025-03-20 12:00:00,43.56,43.63,43.35,43.36,59989.0,43.2812,43.3508,43.0725,43.0825,59989.0
2025-03-20 12:30:00,43.36,43.45,43.35,43.35,47418.0,43.0825,43.1719,43.0725,43.0725,47418.0
2025-03-20 13:00:00,43.36,43.38,43.14,43.14,62097.0,43.0825,43.1024,42.8639,42.8639,62097.0
2025-03-20 13:30:00,43.15,43.35,43.13,43.18,55314.0,42.8738,43.0725,42.854,42.9036,55314.0
2025-03-20 14:00:00,43.18,43.29,43.12,43.13,80952.0,42.9036,43.0129,42.844,42.854,80952.0
2025-03-20 14:30:00,43.11,43.19,43.04,43.05,112563.0,42.8341,42.9136,42.7645,42.7745,112563.0
2025-03-20 15:00:00,43.06,43.12,42.93,42.95,203286.0,42.7844,42.844,42.6552,42.6751,203286.0
2025-03-20 15:30:00,42.95,43.05,42.83,42.87,699604.0,42.6751,42.7745,42.5559,42.5956,699604.0
2025-03-21 09:30:00,42.38,42.44,40.9,41.47,795293.0,42.1088,42.1684,40.6382,41.2046,795293.0
2025-03-21 10:00:00,41.47,41.52,41.23,41.36,211727.0,41.2046,41.2543,40.9661,41.0953,211727.0
2025-03-21 10:30:00,41.36,41.5,41.19,41.5,112995.0,41.0953,41.2344,40.9264,41.2344,112995.0
2025-03-21 11:00:00,41.5,41.59,41.42,41.56,78127.0,41.2344,41.3238,41.1549,41.294,78127.0
2025-03-21 11:30:00,41.55,41.74,41.55,41.71,82658.0,41.2841,41.4728,41.2841,41.443,82658.0
2025-03-21 12:00:00,41.7,41.87,41.66,41.85,86198.0,41.4331,41.602,41.3934,41.5821,86198.0
2025-03-21 12:30:00,41.85,41.98,41.8,41.98,114647.0,41.5821,41.7113,41.5325,41.7113,114647.0
2025-03-21 13:00:00,41.98,42.01,41.89,41.96,66728.0,41.7113,41.7411,41.6219,41.6914,66728.0
2025-03-21 13:30:00,41.96,42.18,41.95,42.13,95281.0,41.6914,41.91,41.6815,41.8604,95281.0
2025-03-21 14:00:00,42.13,42.18,41.98,41.99,127090.0,41.8604,41.91,41.7113,41.7212,127090.0
2025-03-21 14:30:00,42.0,42.21,41.96,42.14,92714.0,41.7312,41.9398,41.6914,41.8703,92714.0
2025-03-21 15:00:00,42.15,42.19,41.96,42.01,186541.0,41.8802,41.92,41.6914,41.7411,186541.0
2025-03-21 15:30:00,42.01,42.06,41.92,41.92,980622.0,41.7411,41.7908,41.6517,41.6517,980622.0
2025-03-24 09:30:00,42.0,42.42,41.73,41.73,225759.0,41.7312,42.1485,41.4629,41.4629,225759.0
2025-03-24 10:00:00,41.74,41.8,41.46,41.5,327679.0,41.4728,41.5325,41.1946,41.2344,327679.0
2025-03-24 10:30:00,41.49,41.53,41.34,41.45,207965.0,41.2244,41.2642,41.0754,41.1847,207965.0
2025-03-24 11:00:00,41.46,41.7,41.38,41.66,111400.0,41.1946,41.4331,41.1152,41.3934,111400.0
2025-03-24 11:30:00,41.67,41.67,41.5,41.61,111008.0,41.4033,41.4033,41.2344,41.3437,111008.0
2025-03-24 12:00:00,41.61,41.7,41.52,41.54,121610.0,41.3437,41.4331,41.2543,41.2741,121610.0
2025-03-24 12:30:00,41.54,41.56,41.45,41.49,215483.0,41.2741,41.294,41.1847,41.2244,215483.0
2025-03-24 13:00:00,41.5,41.5,41.31,41.33,123942.0,41.2344,41.2344,41.0456,41.0655,123942.0
2025-03-24 13:30:00,41.33,41.39,41.26,41.32,133446.0,41.0655,41.1251,40.9959,41.0555,133446.0
2025-03-24 14:00:00,41.33,41.34,41.16,41.19,191974.0,41.0655,41.0754,40.8966,40.9264,191974.0
2025-03-24 14:30:00,41.19,41.44,41.16,41.37,217583.0,40.9264,41.1748,40.8966,41.1052,217583.0
2025-03-24 15:00:00,41.37,41.37,41.2,41.22,238613.0,41.1052,41.1052,40.9363,40.9562,238613.0
2025-03-24 15:30:00,41.22,41.51,41.21,41.5,967653.0,40.9562,41.2443,40.9462,41.2344,967653.0
2025-03-25 09:30:00,41.56,41.71,41.05,41.28,352213.0,41.294,41.443,40.7873,41.0158,352213.0
2025-03-25 10:00:00,41.26,41.37,41.05,41.1,199211.0,40.9959,41.1052,40.7873,40.8369,199211.0
2025-03-25 10:30:00,41.09,41.3,41.08,41.09,108321.0,40.827,41.0357,40.8171,40.827,108321.0
2025-03-25 11:00:00,41.09,41.12,40.67,40.68,296334.0,40.827,40.8568,40.4097,40.4196,296334.0
2025-03-25 11:30:00,40.68,40.7,40.3,40.4,416655.0,40.4196,40.4395,40.0421,40.1414,416655.0
2025-03-25 12:00:00,40.4,40.57,40.32,40.54,461323.0,40.1414,40.3103,40.0619,40.2805,461323.0
2025-03-25 12:30:00,40.54,40.7,40.5,40.68,320029.0,40.2805,40.4395,40.2408,40.4196,320029.0
2025-03-25 13:00:00,40.69,40.96,40.54,40.55,320912.0,40.4296,40.6978,40.2805,40.2905,320912.0
2025-03-25 13:30:00,40.55,40.61,40.42,40.45,378015.0,40.2905,40.3501,40.1613,40.1911,378015.0
2025-03-25 14:00:00,40.45,40.56,40.39,40.4,276527.0,40.1911,40.3004,40.1315,40.1414,276527.0
2025-03-25 14:30:00,40.41,40.44,40.28,40.31,217799.0,40.1514,40.1812,40.0222,40.052,217799.0
2025-03-25 15:00:00,40.33,40.41,40.28,40.28,262186.0,40.0719,40.1514,40.0222,40.0222,262186.0
2025-03-25 15:30:00,40.29,40.39,40.17,40.27,1308271.0,40.0321,40.1315,39.9129,40.0123,1308271.0
2025-03-26 09:30:00,40.35,40.65,40.22,40.27,196471.0,40.0917,40.3898,39.9626,40.0123,196471.0
2025-03-26 10:00:00,40.27,40.46,40.16,40.18,155864.0,40.0123,40.201,39.903,39.9228,155864.0
2025-03-26 10:30:00,40.17,40.29,40.07,40.25,143368.0,39.9129,40.0321,39.8135,39.9924,143368.0
2025-03-26 11:00:00,40.24,40.35,40.16,40.18,174965.0,39.9824,40.0917,39.903,39.9228,174965.0
2025-03-26 11:30:00,40.18,40.32,40.18,40.22,97328.0,39.9228,40.0619,39.9228,39.9626,97328.0
2025-03-26 12:00:00,40.23,40.25,40.16,40.25,113551.0,39.9725,39.9924,39.903,39.9924,113551.0
2025-03-26 12:30:00,40.26,40.38,40.22,40.27,113004.0,40.0023,40.1216,39.9626,40.0123,113004.0
2025-03-26 13:00:00,40.28,40.32,40.11,40.12,135971.0,40.0222,40.0619,39.8533,39.8632,135971.0
2025-03-26 13:30:00,40.13,40.21,40.1,40.14,91514.0,39.8732,39.9526,39.8433,39.8831,91514.0
2025-03-26 14:00:00,40.14,40.25,40.13,40.21,128552.0,39.8831,39.9924,39.8732,39.9526,128552.0
2025-03-26 14:30:00,40.21,40.28,40.19,40.24,146544.0,39.9526,40.0222,39.9328,39.9824,146544.0
2025-03-26 15:00:00,40.25,40.42,40.25,40.32,236482.0,39.9924,40.1613,39.9924,40.0619,236482.0
2025-03-26 15:30:00,40.32,40.43,40.29,40.3,801442.0,40.0619,40.1712,40.0321,40.0421,801442.0
2025-03-27 09:30:00,40.13,40.6,40.01,40.6,434231.0,39.8732,40.3401,39.7539,40.3401,434231.0
2025-03-27 10:00:00,40.58,40.75,40.55,40.65,186457.0,40.3203,40.4892,40.2905,40.3898,186457.0
2025-03-27 10:30:00,40.66,40.68,40.55,40.65,110255.0,40.3998,40.4196,40.2905,40.3898,110255.0
2025-03-27 11:00:00,40.64,40.72,40.59,40.61,126116.0,40.3799,40.4594,40.3302,40.3501,126116.0
2025-03-27 11:30:00,40.61,40.66,40.42,40.42,108628.0,40.3501,40.3998,40.1613,40.1613,108628.0
2025-03-27 12:00:00,40.42,40.47,40.36,40.38,64975.0,40.1613,40.211,40.1017,40.1216,64975.0
2025-03-27 12:30:00,40.39,40.45,40.25,40.26,70535.0,40.1315,40.1911,39.9924,40.0023,70535.0
2025-03-27 13:00:00,40.26,40.36,40.23,40.23,89942.0,40.0023,40.1017,39.9725,39.9725,89942.0
2025-03-27 13:30:00,40.23,40.29,40.16,40.19,102249.0,39.9725,40.0321,39.903,39.9328,102249.0
2025-03-27 14:00:00,40.19,40.38,40.18,40.32,84709.0,39.9328,40.1216,39.9228,40.0619,84709.0
2025-03-27 14:30:00,40.32,40.48,40.31,40.37,103364.0,40.0619,40.2209,40.052,40.1116,103364.0
2025-03-27 15:00:00,40.37,40.53,40.36,40.51,215597.0,40.1116,40.2706,40.1017,40.2507,215597.0
2025-03-27 15:30:00,40.51,40.6,40.31,40.32,617989.0,40.2507,40.3401,40.052,40.0619,617989.0
2025-03-28 09:30:00,40.0,40.16,39.43,39.44,300318.0,39.744,39.903,39.1776,39.1876,300318.0
2025-03-28 10:00:00,39.43,39.56,39.04,39.1,228027.0,39.1776,39.3068,38.7901,38.8497,228027.0
2025-03-28 10:30:00,39.13,39.21,39.03,39.12,149127.0,38.8796,38.959,38.7802,38.8696,149127.0
2025-03-28 11:00:00,39.1,39.25,39.04,39.22,99523.0,38.8497,38.9988,38.7901,38.969,99523.0
2025-03-28 11:30:00,39.22,39.27,39.07,39.08,78853.0,38.969,39.0187,38.8199,38.8299,78853.0
2025-03-28 12:00:00,39.07,39.14,39.0,39.01,171962.0,38.8199,38.8895,38.7504,38.7603,171962.0
2025-03-28 12:30:00,39.01,39.04,38.81,38.85,177424.0,38.7603,38.7901,38.5616,38.6013,177424.0
2025-03-28 13:00:00,38.85,38.87,38.65,38.72,292770.0,38.6013,38.6212,38.4026,38.4722,292770.0
2025-03-28 13:30:00,38.73,38.77,38.66,38.68,214060.0,38.4821,38.5219,38.4126,38.4324,214060.0
2025-03-28 14:00:00,38.68,38.76,38.43,38.46,395217.0,38.4324,38.5119,38.184,38.2138,395217.0
2025-03-28 14:30:00,38.45,38.47,38.28,38.34,302024.0,38.2039,38.2238,38.035,38.0946,302024.0
2025-03-28 15:00:00,38.34,38.52,38.33,38.35,386783.0,38.0946,38.2735,38.0847,38.1045,386783.0
2025-03-28 15:30:00,38.35,38.38,38.13,38.17,1006232.0,38.1045,38.1344,37.886,37.9257,1006232.0
2025-03-31 09:30:00,37.44,37.9,37.38,37.63,430382.0,37.2004,37.6574,37.1408,37.3892,430382.0
2025-03-31 10:00:00,37.64,37.99,37.64,37.79,176600.0,37.3991,37.7468,37.3991,37.5481,176600.0
2025-03-31 10:30:00,37.81,38.24,37.79,38.14,211086.0,37.568,37.9952,37.5481,37.8959,211086.0
2025-03-31 11:00:00,38.13,38.37,38.1,38.35,266494.0,37.886,38.1244,37.8561,38.1045,266494.0
2025-03-31 11:30:00,38.36,38.59,38.33,38.5,152268.0,38.1145,38.343,38.0847,38.2536,152268.0
2025-03-31 12:00:00,38.49,38.52,38.28,38.51,118266.0,38.2436,38.2735,38.035,38.2635,118266.0
2025-03-31 12:30:00,38.52,38.57,38.33,38.34,162081.0,38.2735,38.3231,38.0847,38.0946,162081.0
2025-03-31 13:00:00,38.34,38.46,38.32,38.38,223066.0,38.0946,38.2138,38.0747,38.1344,223066.0
2025-03-31 13:30:00,38.38,38.6,38.38,38.49,177284.0,38.1344,38.3529,38.1344,38.2436,177284.0
2025-03-31 14:00:00,38.5,38.75,38.49,38.67,116890.0,38.2536,38.502,38.2436,38.4225,116890.0
2025-03-31 14:30:00,38.67,38.78,38.58,38.66,168210.0,38.4225,38.5318,38.3331,38.4126,168210.0
2025-03-31 15:00:00,38.66,38.79,38.61,38.68,278118.0,38.4126,38.5417,38.3629,38.4324,278118.0
2025-03-31 15:30:00,38.69,38.8,38.54,38.63,783186.0,38.4424,38.5517,38.2933,38.3828,783186.0
2025-04-01 09:30:00,38.63,39.29,38.63,39.2,531476.0,38.3828,39.0385,38.3828,38.9491,531476.0
2025-04-01 10:00:00,39.2,39.29,38.69,38.96,522641.0,38.9491,39.0385,38.4424,38.7106,522641.0
2025-04-01 10:30:00,38.95,39.14,38.9,39.12,295092.0,38.7007,38.8895,38.651,38.8696,295092.0
2025-04-01 11:00:00,39.12,39.29,39.08,39.12,299914.0,38.8696,39.0385,38.8299,38.8696,299914.0
2025-04-01 11:30:00,39.12,39.16,38.84,38.91,197860.0,38.8696,38.9094,38.5914,38.661,197860.0
2025-04-01 12:00:00,38.9,39.19,38.87,38.94,191970.0,38.651,38.9392,38.6212,38.6908,191970.0
2025-04-01 12:30:00,38.92,38.97,38.74,38.91,96954.0,38.6709,38.7206,38.492,38.661,96954.0
2025-04-01 13:00:00,38.91,39.0,38.84,38.86,192122.0,38.661,38.7504,38.5914,38.6113,192122.0
2025-04-01 13:30:00,38.87,39.11,38.82,38.92,226249.0,38.6212,38.8597,38.5715,38.6709,226249.0
2025-04-01 14:00:00,38.92,38.92,38.7,38.75,165233.0,38.6709,38.6709,38.4523,38.502,165233.0
2025-04-01 14:30:00,38.75,38.97,38.74,38.96,195045.0,38.502,38.7206,38.492,38.7106,195045.0
2025-04-01 15:00:00,38.97,39.08,38.87,38.98,390926.0,38.7206,38.8299,38.6212,38.7305,390926.0
2025-04-01 15:30:00,38.98,39.18,38.95,39.16,892159.0,38.7305,38.9292,38.7007,38.9094,892159.0
2025-04-02 09:30:00,39.0,39.28,38.61,38.73,268887.0,38.7504,39.0286,38.3629,38.4821,268887.0
2025-04-02 10:00:00,38.71,39.01,38.71,38.84,187260.0,38.4622,38.7603,38.4622,38.5914,187260.0
2025-04-02 10:30:00,38.84,38.85,38.52,38.66,109795.0,38.5914,38.6013,38.2735,38.4126,109795.0
2025-04-02 11:00:00,38.65,38.83,38.62,38.78,97838.0,38.4026,38.5815,38.3728,38.5318,97838.0
2025-04-02 11:30:00,38.78,38.94,38.75,38.81,134419.0,38.5318,38.6908,38.502,38.5616,134419.0
2025-04-02 12:00:00,38.81,38.83,38.5,38.75,622120.0,38.5616,38.5815,38.2536,38.502,622120.0
2025-04-02 12:30:00,38.75,39.0,38.75,38.89,317298.0,38.502,38.7504,38.502,38.6411,317298.0
2025-04-02 13:00:00,38.9,39.18,38.88,38.98,107400.0,38.651,38.9292,38.6312,38.7305,107400.0
2025-04-02 13:30:00,38.98,39.02,38.68,38.78,127689.0,38.7305,38.7703,38.4324,38.5318,127689.0
2025-04-02 14:00:00,38.77,38.88,38.69,38.77,242052.0,38.5219,38.6312,38.4424,38.5219,242052.0
2025-04-02 14:30:00,38.77,38.99,38.77,38.79,139839.0,38.5219,38.7404,38.5219,38.5417,139839.0
2025-04-02 15:00:00,38.79,39.0,38.79,38.98,159552.0,38.5417,38.7504,38.5417,38.7305,159552.0
2025-04-02 15:30:00,38.98,39.15,38.94,39.03,763539.0,38.7305,38.8994,38.6908,38.7802,763539.0
2025-04-03 09:30:00,37.51,37.87,36.33,36.55,918273.0,37.2699,37.6276,36.0975,36.3161,918273.0
2025-04-03 10:00:00,36.53,36.64,35.83,35.94,969294.0,36.2962,36.4055,35.6007,35.71,969294.0
2025-04-03 10:30:00,35.95,36.15,35.77,35.86,618546.0,35.7199,35.9186,35.5411,35.6305,618546.0
2025-04-03 11:00:00,35.85,35.87,35.56,35.64,586003.0,35.6205,35.6404,35.3324,35.4119,586003.0
2025-04-03 11:30:00,35.64,36.24,35.63,36.12,394640.0,35.4119,36.008,35.402,35.8888,394640.0
2025-04-03 12:00:00,36.12,36.33,36.03,36.32,133186.0,35.8888,36.0975,35.7994,36.0875,133186.0
2025-04-03 12:30:00,36.31,36.65,36.23,36.37,299276.0,36.0776,36.4154,35.9981,36.1372,299276.0
2025-04-03 13:00:00,36.38,36.48,36.17,36.3,200511.0,36.1472,36.2465,35.9385,36.0677,200511.0
2025-04-03 13:30:00,36.29,36.42,36.26,36.34,199132.0,36.0577,36.1869,36.0279,36.1074,199132.0
2025-04-03 14:00:00,36.35,36.45,36.31,36.37,209663.0,36.1173,36.2167,36.0776,36.1372,209663.0
2025-04-03 14:30:00,36.38,36.54,36.3,36.5,336747.0,36.1472,36.3061,36.0677,36.2664,336747.0
2025-04-03 15:00:00,36.5,36.62,36.33,36.43,631280.0,36.2664,36.3856,36.0975,36.1968,631280.0
2025-04-03 15:30:00,36.44,36.47,36.16,36.41,1906843.0,36.2068,36.2366,35.9286,36.177,1906843.0
2025-04-04 09:30:00,35.0,35.17,33.86,34.1,680991.0,34.776,34.9449,33.6433,33.8817,680991.0
2025-04-04 10:00:00,34.08,34.14,33.47,33.48,538555.0,33.8619,33.9215,33.2558,33.2657,538555.0
2025-04-04 10:30:00,33.47,33.62,32.74,33.23,875304.0,33.2558,33.4048,32.5305,33.0173,875304.0
2025-04-04 11:00:00,33.21,34.44,33.13,33.72,355351.0,32.9974,34.2196,32.918,33.5042,355351.0
2025-04-04 11:30:00,33.71,33.98,33.51,33.65,284674.0,33.4942,33.7625,33.2955,33.4346,284674.0
2025-04-04 12:00:00,33.69,33.85,33.59,33.62,180961.0,33.4744,33.6333,33.375,33.4048,180961.0
2025-04-04 12:30:00,33.61,33.65,33.28,33.41,206961.0,33.3949,33.4346,33.067,33.1962,206961.0
2025-04-04 13:00:00,33.4,33.51,33.24,33.45,243807.0,33.1862,33.2955,33.0273,33.2359,243807.0
2025-04-04 13:30:00,33.42,33.95,33.31,33.8,727181.0,33.2061,33.7327,33.0968,33.5837,727181.0
2025-04-04 14:00:00,33.8,33.89,33.24,33.24,1019121.0,33.5837,33.6731,33.0273,33.0273,1019121.0
2025-04-04 14:30:00,33.25,33.38,33.08,33.25,487504.0,33.0372,33.1664,32.8683,33.0372,487504.0
2025-04-04 15:00:00,33.25,33.67,33.19,33.61,459149.0,33.0372,33.4545,32.9776,33.3949,459149.0
2025-04-04 15:30:00,33.59,33.77,33.18,33.35,1464361.0,33.375,33.5539,32.9676,33.1365,1464361.0
2025-04-07 09:30:00,32.36,32.66,31.72,32.65,618053.0,32.1529,32.451,31.517,32.441,618053.0
2025-04-07 10:00:00,32.65,34.11,32.28,32.32,688808.0,32.441,33.8917,32.0734,32.1131,688808.0
2025-04-07 10:30:00,32.33,33.01,31.86,32.76,421678.0,32.1231,32.7987,31.6561,32.5503,421678.0
2025-04-07 11:00:00,32.73,32.93,31.65,31.67,382651.0,32.5205,32.7192,31.4474,31.4673,382651.0
2025-04-07 11:30:00,31.7,32.37,31.7,31.87,310917.0,31.4971,32.1628,31.4971,31.666,310917.0
2025-04-07 12:00:00,31.86,31.88,31.49,31.77,258298.0,31.6561,31.676,31.2885,31.5667,258298.0
2025-04-07 12:30:00,31.76,32.0,31.42,31.53,397821.0,31.5567,31.7952,31.2189,31.3282,397821.0
2025-04-07 13:00:00,31.52,32.18,31.5,32.18,445701.0,31.3183,31.974,31.2984,31.974,445701.0
2025-04-07 13:30:00,32.16,32.47,31.98,32.22,337814.0,31.9542,32.2622,31.7753,32.0138,337814.0
2025-04-07 14:00:00,32.25,32.35,31.86,31.88,347832.0,32.0436,32.1429,31.6561,31.676,347832.0
2025-04-07 14:30:00,31.89,32.13,31.66,31.67,278107.0,31.6859,31.9244,31.4574,31.4673,278107.0
2025-04-07 15:00:00,31.67,31.93,31.6,31.61,399164.0,31.4673,31.7256,31.3977,31.4077,399164.0
2025-04-07 15:30:00,31.61,32.18,31.6,32.09,1487106.0,31.4077,31.974,31.3977,31.8846,1487106.0
2025-04-08 09:30:00,32.99,33.1,31.89,32.21,916532.0,32.7789,32.8881,31.6859,32.0038,916532.0
2025-04-08 10:00:00,32.21,32.79,32.12,32.59,878442.0,32.0038,32.5801,31.9144,32.3814,878442.0
2025-04-08 10:30:00,32.6,33.06,32.13,32.13,504567.0,32.3913,32.8484,31.9244,31.9244,504567.0
2025-04-08 11:00:00,32.12,32.24,31.91,31.97,353965.0,31.9144,32.0337,31.7058,31.7654,353965.0
2025-04-08 11:30:00,31.97,32.37,31.96,32.26,591110.0,31.7654,32.1628,31.7554,32.0535,591110.0
2025-04-08 12:00:00,32.26,32.36,32.01,32.1,209053.0,32.0535,32.1529,31.8051,31.8945,209053.0
2025-04-08 12:30:00,32.13,32.2,31.33,31.33,473316.0,31.9244,31.9939,31.1295,31.1295,473316.0
2025-04-08 13:00:00,31.32,31.49,30.98,31.04,530893.0,31.1195,31.2885,30.7817,30.8413,530893.0
2025-04-08 13:30:00,31.04,31.43,30.95,31.24,421114.0,30.8413,31.2288,30.7519,31.0401,421114.0
2025-04-08 14:00:00,31.23,31.27,30.91,30.93,275290.0,31.0301,31.0699,30.7122,30.732,275290.0
2025-04-08 14:30:00,30.93,31.33,30.86,30.87,315867.0,30.732,31.1295,30.6625,30.6724,315867.0
2025-04-08 15:00:00,30.86,30.9,30.44,30.66,438142.0,30.6625,30.7022,30.2452,30.4638,438142.0
2025-04-08 15:30:00,30.65,30.74,30.18,30.67,1382125.0,30.4538,30.5433,29.9868,30.4737,1382125.0
2025-04-09 09:30:00,30.81,31.48,30.52,31.13,449612.0,30.6128,31.2785,30.3247,30.9308,449612.0
2025-04-09 10:00:00,31.11,31.34,30.59,30.81,795793.0,30.9109,31.1394,30.3942,30.6128,795793.0
2025-04-09 10:30:00,30.81,31.02,30.61,30.63,766889.0,30.6128,30.8215,30.4141,30.434,766889.0
2025-04-09 11:00:00,30.63,31.24,30.62,31.09,400716.0,30.434,31.0401,30.424,30.891,400716.0
2025-04-09 11:30:00,31.09,31.23,30.86,30.92,359076.0,30.891,31.0301,30.6625,30.7221,359076.0
2025-04-09 12:00:00,30.92,31.21,30.86,30.93,328405.0,30.7221,31.0102,30.6625,30.732,328405.0
2025-04-09 12:30:00,30.91,31.16,30.82,31.06,212616.0,30.7122,30.9606,30.6227,30.8612,212616.0
2025-04-09 13:00:00,31.08,33.18,30.8,32.47,596052.0,30.8811,32.9676,30.6029,32.2622,596052.0
2025-04-09 13:30:00,32.53,33.25,32.45,33.22,1017046.0,32.3218,33.0372,32.2423,33.0074,1017046.0
2025-04-09 14:00:00,33.25,33.72,32.9,33.59,1130158.0,33.0372,33.5042,32.6894,33.375,1130158.0
2025-04-09 14:30:00,33.59,33.76,32.79,32.84,764381.0,33.375,33.5439,32.5801,32.6298,764381.0
2025-04-09 15:00:00,32.84,33.72,32.77,33.66,690289.0,32.6298,33.5042,32.5603,33.4446,690289.0
2025-04-09 15:30:00,33.66,33.81,33.47,33.72,1396458.0,33.4446,33.5936,33.2558,33.5042,1396458.0
2025-04-10 09:30:00,32.9,33.0,32.07,32.15,410963.0,32.6894,32.7888,31.8647,31.9442,410963.0
2025-04-10 10:00:00,32.16,32.3,31.88,32.11,273739.0,31.9542,32.0933,31.676,31.9045,273739.0
2025-04-10 10:30:00,32.11,32.38,31.93,31.96,272593.0,31.9045,32.1728,31.7256,31.7554,272593.0
2025-04-10 11:00:00,31.96,32.29,31.96,31.98,332351.0,31.7554,32.0833,31.7554,31.7753,332351.0
2025-04-10 11:30:00,31.98,32.02,31.58,31.68,236156.0,31.7753,31.8151,31.3779,31.4772,236156.0
2025-04-10 12:00:00,31.66,31.79,31.05,31.17,186758.0,31.4574,31.5865,30.8513,30.9705,186758.0
2025-04-10 12:30:00,31.17,31.67,31.16,31.58,426814.0,30.9705,31.4673,30.9606,31.3779,426814.0
2025-04-10 13:00:00,31.54,31.92,31.14,31.52,320172.0,31.3381,31.7157,30.9407,31.3183,320172.0
2025-04-10 13:30:00,31.5,32.05,31.48,31.94,223503.0,31.2984,31.8449,31.2785,31.7356,223503.0
2025-04-10 14:00:00,31.93,32.59,31.89,32.57,489975.0,31.7256,32.3814,31.6859,32.3615,489975.0
2025-04-10 14:30:00,32.57,32.68,32.24,32.38,275009.0,32.3615,32.4708,32.0337,32.1728,275009.0
2025-04-10 15:00:00,32.35,32.6,32.13,32.14,350295.0,32.1429,32.3913,31.9244,31.9343,350295.0
2025-04-10 15:30:00,32.16,32.29,31.57,31.71,1255766.0,31.9542,32.0833,31.3679,31.507,1255766.0
2025-04-11 09:30:00,31.74,31.87,31.13,31.4,273221.0,31.5369,31.666,30.9308,31.199,273221.0
2025-04-11 10:00:00,31.39,31.62,30.87,30.93,246111.0,31.1891,31.4176,30.6724,30.732,246111.0
2025-04-11 10:30:00,30.95,31.08,30.79,30.79,173685.0,30.7519,30.8811,30.5929,30.5929,173685.0
2025-04-11 11:00:00,30.79,31.13,30.71,30.88,227718.0,30.5929,30.9308,30.5134,30.6824,227718.0
2025-04-11 11:30:00,30.89,31.19,30.86,31.11,148097.0,30.6923,30.9904,30.6625,30.9109,148097.0
2025-04-11 12:00:00,31.11,31.38,31.1,31.33,101345.0,30.9109,31.1792,30.9009,31.1295,101345.0
2025-04-11 12:30:00,31.35,31.77,31.35,31.62,201166.0,31.1493,31.5667,31.1493,31.4176,201166.0
2025-04-11 13:00:00,31.62,31.79,31.57,31.63,162141.0,31.4176,31.5865,31.3679,31.4276,162141.0
2025-04-11 13:30:00,31.64,32.22,31.6,31.99,262057.0,31.4375,32.0138,31.3977,31.7853,262057.0
2025-04-11 14:00:00,31.99,32.13,31.82,31.88,133275.0,31.7853,31.9244,31.6163,31.676,133275.0
2025-04-11 14:30:00,31.9,32.0,31.81,31.87,95687.0,31.6958,31.7952,31.6064,31.666,95687.0
2025-04-11 15:00:00,31.88,32.27,31.87,32.16,140976.0,31.676,32.0635,31.666,31.9542,140976.0
2025-04-11 15:30:00,32.15,32.16,32.0,32.08,702258.0,31.9442,31.9542,31.7952,31.8747,702258.0
2025-04-14 09:30:00,32.64,32.82,32.12,32.44,377721.0,32.4311,32.6099,31.9144,32.2324,377721.0
2025-04-14 10:00:00,32.44,32.62,31.96,32.1,218105.0,32.2324,32.4112,31.7554,31.8945,218105.0
2025-04-14 10:30:00,32.11,32.17,31.98,32.04,214306.0,31.9045,31.9641,31.7753,31.8349,214306.0
2025-04-14 11:00:00,32.04,32.09,31.8,31.83,377259.0,31.8349,31.8846,31.5965,31.6263,377259.0
2025-04-14 11:30:00,31.82,31.9,31.59,31.59,231909.0,31.6163,31.6958,31.3878,31.3878,231909.0
2025-04-14 12:00:00,31.58,31.89,31.57,31.75,277492.0,31.3779,31.6859,31.3679,31.5468,277492.0
2025-04-14 12:30:00,31.76,31.99,31.73,31.88,164324.0,31.5567,31.7853,31.5269,31.676,164324.0
2025-04-14 13:00:00,31.88,32.17,31.86,31.97,254471.0,31.676,31.9641,31.6561,31.7654,254471.0
2025-04-14 13:30:00,31.96,32.29,31.95,32.15,213871.0,31.7554,32.0833,31.7455,31.9442,213871.0
2025-04-14 14:00:00,32.14,32.22,32.11,32.19,162900.0,31.9343,32.0138,31.9045,31.984,162900.0
2025-04-14 14:30:00,32.18,32.24,32.09,32.13,171263.0,31.974,32.0337,31.8846,31.9244,171263.0
2025-04-14 15:00:00,32.13,32.19,32.04,32.1,313490.0,31.9244,31.984,31.8349,31.8945,313490.0
2025-04-14 15:30:00,32.09,32.23,32.05,32.13,918742.0,31.8846,32.0237,31.8449,31.9244,918742.0
2025-04-15 09:30:00,31.96,32.72,31.96,32.49,321955.0,31.7554,32.5106,31.7554,32.2821,321955.0
2025-04-15 10:00:00,32.51,32.75,32.47,32.67,332746.0,32.3019,32.5404,32.2622,32.4609,332746.0
2025-04-15 10:30:00,32.66,32.9,32.62,32.82,341797.0,32.451,32.6894,32.4112,32.6099,341797.0
2025-04-15 11:00:00,32.83,32.91,32.69,32.73,203852.0,32.6199,32.6994,32.4808,32.5205,203852.0
2025-04-15 11:30:00,32.74,32.99,32.74,32.91,181452.0,32.5305,32.7789,32.5305,32.6994,181452.0
2025-04-15 12:00:00,32.91,32.99,32.83,32.83,151103.0,32.6994,32.7789,32.6199,32.6199,151103.0
2025-04-15 12:30:00,32.84,32.95,32.8,32.84,106383.0,32.6298,32.7391,32.5901,32.6298,106383.0
2025-04-15 13:00:00,32.84,32.94,32.73,32.73,151898.0,32.6298,32.7292,32.5205,32.5205,151898.0
2025-04-15 13:30:00,32.72,32.78,32.61,32.66,110542.0,32.5106,32.5702,32.4013,32.451,110542.0
2025-04-15 14:00:00,32.68,32.76,32.64,32.69,218404.0,32.4708,32.5503,32.4311,32.4808,218404.0
2025-04-15 14:30:00,32.69,32.92,32.68,32.86,236585.0,32.4808,32.7093,32.4708,32.6497,236585.0
2025-04-15 15:00:00,32.85,32.93,32.82,32.87,334762.0,32.6397,32.7192,32.6099,32.6596,334762.0
2025-04-15 15:30:00,32.88,32.89,32.63,32.68,1071856.0,32.6696,32.6795,32.4212,32.4708,1071856.0
2025-04-16 09:30:00,32.3,32.65,32.0,32.03,220433.0,32.0933,32.441,31.7952,31.825,220433.0
2025-04-16 10:00:00,32.01,32.31,31.98,32.18,116196.0,31.8051,32.1032,31.7753,31.974,116196.0
2025-04-16 10:30:00,32.18,32.38,32.14,32.35,149431.0,31.974,32.1728,31.9343,32.1429,149431.0
2025-04-16 11:00:00,32.36,32.44,32.23,32.36,142917.0,32.1529,32.2324,32.0237,32.1529,142917.0
2025-04-16 11:30:00,32.34,32.44,32.2,32.27,153065.0,32.133,32.2324,31.9939,32.0635,153065.0
2025-04-16 12:00:00,32.27,32.38,32.27,32.3,88414.0,32.0635,32.1728,32.0635,32.0933,88414.0
2025-04-16 12:30:00,32.3,32.39,32.3,32.34,141210.0,32.0933,32.1827,32.0933,32.133,141210.0
2025-04-16 13:00:00,32.34,32.41,32.29,32.3,94586.0,32.133,32.2026,32.0833,32.0933,94586.0
2025-04-16 13:30:00,32.31,32.31,31.95,31.95,261622.0,32.1032,32.1032,31.7455,31.7455,261622.0
2025-04-16 14:00:00,31.95,32.08,31.88,32.01,139755.0,31.7455,31.8747,31.676,31.8051,139755.0
2025-04-16 14:30:00,31.99,32.03,31.82,31.84,329037.0,31.7853,31.825,31.6163,31.6362,329037.0
2025-04-16 15:00:00,31.83,31.88,31.6,31.62,287660.0,31.6263,31.676,31.3977,31.4176,287660.0
2025-04-16 15:30:00,31.63,31.98,31.62,31.86,942170.0,31.4276,31.7753,31.4176,31.6561,942170.0
2025-04-17 09:30:00,32.3,32.4,32.13,32.34,252588.0,32.0933,32.1926,31.9244,32.133,252588.0
2025-04-17 10:00:00,32.34,32.54,32.31,32.39,178377.0,32.133,32.3317,32.1032,32.1827,178377.0
2025-04-17 10:30:00,32.39,32.49,32.29,32.36,191339.0,32.1827,32.2821,32.0833,32.1529,191339.0
2025-04-17 11:00:00,32.37,32.68,32.37,32.64,329864.0,32.1628,32.4708,32.1628,32.4311,329864.0
2025-04-17 11:30:00,32.64,32.78,32.64,32.66,326906.0,32.4311,32.5702,32.4311,32.451,326906.0
2025-04-17 12:00:00,32.67,32.95,32.61,32.93,351499.0,32.4609,32.7391,32.4013,32.7192,351499.0
2025-04-17 12:30:00,32.92,33.0,32.73,32.91,318022.0,32.7093,32.7888,32.5205,32.6994,318022.0
2025-04-17 13:00:00,32.92,32.99,32.79,32.84,167787.0,32.7093,32.7789,32.5801,32.6298,167787.0
2025-04-17 13:30:00,32.85,33.01,32.85,32.95,171629.0,32.6397,32.7987,32.6397,32.7391,171629.0
2025-04-17 14:00:00,32.95,33.05,32.94,33.0,127956.0,32.7391,32.8385,32.7292,32.7888,127956.0
2025-04-17 14:30:00,33.0,33.07,32.86,32.88,181302.0,32.7888,32.8583,32.6497,32.6696,181302.0
2025-04-17 15:00:00,32.88,32.97,32.76,32.8,210973.0,32.6696,32.759,32.5503,32.5901,210973.0
2025-04-17 15:30:00,32.79,32.83,32.68,32.78,797601.0,32.5801,32.6199,32.4708,32.5702,797601.0
2025-04-21 09:30:00,32.67,32.86,32.43,32.56,254921.0,32.4609,32.6497,32.2224,32.3516,254921.0
2025-04-21 10:00:00,32.56,32.65,32.47,32.54,205399.0,32.3516,32.441,32.2622,32.3317,205399.0
2025-04-21 10:30:00,32.53,32.7,32.42,32.45,146446.0,32.3218,32.4907,32.2125,32.2423,146446.0
2025-04-21 11:00:00,32.46,32.49,32.32,32.34,146310.0,32.2522,32.2821,32.1131,32.133,146310.0
2025-04-21 11:30:00,32.34,32.45,32.2,32.26,298933.0,32.133,32.2423,31.9939,32.0535,298933.0
2025-04-21 12:00:00,32.26,32.46,32.26,32.42,140567.0,32.0535,32.2522,32.0535,32.2125,140567.0
2025-04-21 12:30:00,32.42,32.64,32.42,32.56,192292.0,32.2125,32.4311,32.2125,32.3516,192292.0
2025-04-21 13:00:00,32.56,32.64,32.49,32.55,263205.0,32.3516,32.4311,32.2821,32.3417,263205.0
2025-04-21 13:30:00,32.54,32.65,32.52,32.58,245869.0,32.3317,32.441,32.3119,32.3715,245869.0
2025-04-21 14:00:00,32.58,32.69,32.57,32.61,205711.0,32.3715,32.4808,32.3615,32.4013,205711.0
2025-04-21 14:30:00,32.61,32.66,32.44,32.45,196802.0,32.4013,32.451,32.2324,32.2423,196802.0
2025-04-21 15:00:00,32.45,32.58,32.45,32.49,186597.0,32.2423,32.3715,32.2423,32.2821,186597.0
2025-04-21 15:30:00,32.5,32.67,32.48,32.55,961701.0,32.292,32.4609,32.2721,32.3417,961701.0
2025-04-22 09:30:00,32.88,33.49,32.83,33.41,404965.0,32.6696,33.2757,32.6199,33.1962,404965.0
2025-04-22 10:00:00,33.41,33.53,33.33,33.49,223195.0,33.1962,33.3154,33.1167,33.2757,223195.0
2025-04-22 10:30:00,33.48,33.61,33.43,33.5,309009.0,33.2657,33.3949,33.216,33.2856,309009.0
2025-04-22 11:00:00,33.5,33.68,33.5,33.57,415801.0,33.2856,33.4644,33.2856,33.3551,415801.0
2025-04-22 11:30:00,33.57,33.69,33.43,33.66,246531.0,33.3551,33.4744,33.216,33.4446,246531.0
2025-04-22 12:00:00,33.66,33.99,33.66,33.93,248454.0,33.4446,33.7725,33.4446,33.7128,248454.0
2025-04-22 12:30:00,33.93,33.97,33.84,33.86,136345.0,33.7128,33.7526,33.6234,33.6433,136345.0
2025-04-22 13:00:00,33.85,33.95,33.48,33.51,221842.0,33.6333,33.7327,33.2657,33.2955,221842.0
2025-04-22 13:30:00,33.5,33.68,33.47,33.53,174784.0,33.2856,33.4644,33.2558,33.3154,174784.0
2025-04-22 14:00:00,33.53,33.77,33.53,33.74,175902.0,33.3154,33.5539,33.3154,33.5241,175902.0
2025-04-22 14:30:00,33.74,33.86,33.72,33.79,171228.0,33.5241,33.6433,33.5042,33.5737,171228.0
2025-04-22 15:00:00,33.79,33.95,33.74,33.75,353755.0,33.5737,33.7327,33.5241,33.534,353755.0
2025-04-22 15:30:00,33.76,34.04,33.75,33.95,1696633.0,33.5439,33.8221,33.534,33.7327,1696633.0
2025-04-23 09:30:00,35.12,35.94,35.01,35.55,962938.0,34.8952,35.71,34.7859,35.3225,962938.0
2025-04-23 10:00:00,35.56,35.69,35.26,35.37,669981.0,35.3324,35.4616,35.0343,35.1436,669981.0
2025-04-23 10:30:00,35.36,35.48,34.99,35.01,523776.0,35.1337,35.2529,34.766,34.7859,523776.0
2025-04-23 11:00:00,35.02,35.22,34.78,34.8,585914.0,34.7959,34.9946,34.5574,34.5773,585914.0
2025-04-23 11:30:00,34.8,34.83,34.55,34.79,515228.0,34.5773,34.6071,34.3289,34.5673,515228.0
2025-04-23 12:00:00,34.8,34.84,34.52,34.75,492078.0,34.5773,34.617,34.2991,34.5276,492078.0
2025-04-23 12:30:00,34.76,34.9,34.71,34.81,362239.0,34.5375,34.6766,34.4878,34.5872,362239.0
2025-04-23 13:00:00,34.81,35.0,34.7,34.93,459311.0,34.5872,34.776,34.4779,34.7064,459311.0
2025-04-23 13:30:00,34.93,35.01,34.75,34.94,355608.0,34.7064,34.7859,34.5276,34.7164,355608.0
2025-04-23 14:00:00,34.94,34.96,34.68,34.7,383229.0,34.7164,34.7362,34.458,34.4779,383229.0
2025-04-23 14:30:00,34.71,34.8,34.57,34.6,417483.0,34.4878,34.5773,34.3487,34.3785,417483.0
2025-04-23 15:00:00,34.61,34.65,34.42,34.51,630305.0,34.3885,34.4282,34.1997,34.2891,630305.0
2025-04-23 15:30:00,34.5,35.04,34.33,34.55,2082438.0,34.2792,34.8157,34.1103,34.3289,2082438.0
2025-04-24 09:30:00,34.47,35.64,34.36,35.47,925594.0,34.2494,35.4119,34.1401,35.243,925594.0
2025-04-24 10:00:00,35.47,35.78,35.3,35.6,408459.0,35.243,35.551,35.0741,35.3721,408459.0
2025-04-24 10:30:00,35.61,36.2,35.55,36.14,473837.0,35.3821,35.9683,35.3225,35.9087,473837.0
2025-04-24 11:00:00,36.16,36.44,35.94,35.98,480809.0,35.9286,36.2068,35.71,35.7497,480809.0
2025-04-24 11:30:00,35.99,36.37,35.91,36.27,587909.0,35.7596,36.1372,35.6802,36.0379,587909.0
2025-04-24 12:00:00,36.25,36.33,36.11,36.26,282049.0,36.018,36.0975,35.8789,36.0279,282049.0
2025-04-24 12:30:00,36.26,36.52,36.25,36.48,267853.0,36.0279,36.2863,36.018,36.2465,267853.0
2025-04-24 13:00:00,36.47,36.73,36.42,36.65,354254.0,36.2366,36.4949,36.1869,36.4154,354254.0
2025-04-24 13:30:00,36.64,36.92,36.61,36.9,535605.0,36.4055,36.6837,36.3757,36.6638,535605.0
2025-04-24 14:00:00,36.91,37.0,36.53,36.57,450020.0,36.6738,36.7632,36.2962,36.3359,450020.0
2025-04-24 14:30:00,36.57,36.67,36.46,36.59,276378.0,36.3359,36.4353,36.2266,36.3558,276378.0
2025-04-24 15:00:00,36.59,36.71,36.49,36.68,497252.0,36.3558,36.475,36.2564,36.4452,497252.0
2025-04-24 15:30:00,36.68,37.02,36.57,36.64,2264602.0,36.4452,36.7831,36.3359,36.4055,2264602.0
2025-04-25 09:30:00,36.51,36.82,36.37,36.46,446712.0,36.2763,36.5843,36.1372,36.2266,446712.0
2025-04-25 10:00:00,36.47,36.57,36.03,36.09,559581.0,36.2366,36.3359,35.7994,35.859,559581.0
2025-04-25 10:30:00,36.1,36.31,35.98,36.3,319980.0,35.8689,36.0776,35.7497,36.0677,319980.0
2025-04-25 11:00:00,36.3,36.44,36.23,36.27,189355.0,36.0677,36.2068,35.9981,36.0379,189355.0
2025-04-25 11:30:00,36.27,36.3,36.15,36.22,158186.0,36.0379,36.0677,35.9186,35.9882,158186.0
2025-04-25 12:00:00,36.22,36.32,36.21,36.25,123282.0,35.9882,36.0875,35.9782,36.018,123282.0
2025-04-25 12:30:00,36.25,36.26,36.06,36.09,159853.0,36.018,36.0279,35.8292,35.859,159853.0
2025-04-25 13:00:00,36.09,36.37,36.08,36.3,158597.0,35.859,36.1372,35.8491,36.0677,158597.0
2025-04-25 13:30:00,36.3,36.34,35.8,35.88,252121.0,36.0677,36.1074,35.5709,35.6504,252121.0
2025-04-25 14:00:00,35.87,36.05,35.86,35.95,190955.0,35.6404,35.8193,35.6305,35.7199,190955.0
2025-04-25 14:30:00,35.94,36.03,35.93,35.96,144259.0,35.71,35.7994,35.7,35.7298,144259.0
2025-04-25 15:00:00,35.96,35.98,35.64,35.65,321364.0,35.7298,35.7497,35.4119,35.4218,321364.0
2025-04-25 15:30:00,35.64,35.95,35.63,35.87,879214.0,35.4119,35.7199,35.402,35.6404,879214.0
2025-04-28 09:30:00,35.46,36.46,35.43,36.18,481944.0,35.233,36.2266,35.2032,35.9484,481944.0
2025-04-28 10:00:00,36.18,36.49,36.12,36.34,384358.0,35.9484,36.2564,35.8888,36.1074,384358.0
2025-04-28 10:30:00,36.34,36.36,36.13,36.13,251280.0,36.1074,36.1273,35.8988,35.8988,251280.0
2025-04-28 11:00:00,36.13,36.22,36.03,36.09,266398.0,35.8988,35.9882,35.7994,35.859,266398.0
2025-04-28 11:30:00,36.1,36.18,36.04,36.1,189904.0,35.8689,35.9484,35.8093,35.8689,189904.0
2025-04-28 12:00:00,36.1,36.11,35.96,36.0,150272.0,35.8689,35.8789,35.7298,35.7696,150272.0
2025-04-28 12:30:00,36.01,36.17,36.0,36.06,187674.0,35.7795,35.9385,35.7696,35.8292,187674.0
2025-04-28 13:00:00,36.05,36.17,36.02,36.02,194118.0,35.8193,35.9385,35.7895,35.7895,194118.0
2025-04-28 13:30:00,36.03,36.14,36.01,36.08,179126.0,35.7994,35.9087,35.7795,35.8491,179126.0
2025-04-28 14:00:00,36.08,36.11,36.03,36.05,246495.0,35.8491,35.8789,35.7994,35.8193,246495.0
2025-04-28 14:30:00,36.05,36.16,36.05,36.12,194563.0,35.8193,35.9286,35.8193,35.8888,194563.0
2025-04-28 15:00:00,36.12,36.22,36.1,36.2,237720.0,35.8888,35.9882,35.8689,35.9683,237720.0
2025-04-28 15:30:00,36.2,36.27,36.0,36.02,812733.0,35.9683,36.0379,35.7696,35.7895,812733.0
2025-04-29 09:30:00,35.7,36.32,35.5,36.19,293368.0,35.4715,36.0875,35.2728,35.9584,293368.0
2025-04-29 10:00:00,36.19,36.29,36.08,36.12,336387.0,35.9584,36.0577,35.8491,35.8888,336387.0
2025-04-29 10:30:00,36.13,36.31,36.05,36.29,164911.0,35.8988,36.0776,35.8193,36.0577,164911.0
2025-04-29 11:00:00,36.29,36.33,36.21,36.26,130324.0,36.0577,36.0975,35.9782,36.0279,130324.0
2025-04-29 11:30:00,36.26,36.35,36.22,36.33,123572.0,36.0279,36.1173,35.9882,36.0975,123572.0
2025-04-29 12:00:00,36.34,36.52,36.33,36.47,177503.0,36.1074,36.2863,36.0975,36.2366,177503.0
2025-04-29 12:30:00,36.47,36.51,36.34,36.4,228826.0,36.2366,36.2763,36.1074,36.167,228826.0
2025-04-29 13:00:00,36.4,36.53,36.38,36.51,209436.0,36.167,36.2962,36.1472,36.2763,209436.0
2025-04-29 13:30:00,36.51,36.59,36.47,36.55,213812.0,36.2763,36.3558,36.2366,36.3161,213812.0
2025-04-29 14:00:00,36.55,36.69,36.5,36.68,214131.0,36.3161,36.4552,36.2664,36.4452,214131.0
2025-04-29 14:30:00,36.67,36.71,36.62,36.66,138017.0,36.4353,36.475,36.3856,36.4254,138017.0
2025-04-29 15:00:00,36.66,36.71,36.59,36.66,207920.0,36.4254,36.475,36.3558,36.4254,207920.0
2025-04-29 15:30:00,36.66,36.68,36.49,36.56,790046.0,36.4254,36.4452,36.2564,36.326,790046.0
2025-04-30 09:30:00,35.9,36.16,35.76,35.95,398548.0,35.6702,35.9286,35.5311,35.7199,398548.0
2025-04-30 10:00:00,35.94,36.51,35.92,36.44,259085.0,35.71,36.2763,35.6901,36.2068,259085.0
2025-04-30 10:30:00,36.43,36.65,36.27,36.36,166388.0,36.1968,36.4154,36.0379,36.1273,166388.0
2025-04-30 11:00:00,36.36,36.49,36.35,36.45,108575.0,36.1273,36.2564,36.1173,36.2167,108575.0
2025-04-30 11:30:00,36.44,36.64,36.43,36.64,150770.0,36.2068,36.4055,36.1968,36.4055,150770.0
2025-04-30 12:00:00,36.64,36.67,36.41,36.45,119078.0,36.4055,36.4353,36.177,36.2167,119078.0
2025-04-30 12:30:00,36.45,36.59,36.44,36.58,102023.0,36.2167,36.3558,36.2068,36.3459,102023.0
2025-04-30 13:00:00,36.58,36.61,36.44,36.51,134537.0,36.3459,36.3757,36.2068,36.2763,134537.0
2025-04-30 13:30:00,36.51,36.54,36.49,36.51,85161.0,36.2763,36.3061,36.2564,36.2763,85161.0
2025-04-30 14:00:00,36.51,36.69,36.49,36.63,207590.0,36.2763,36.4552,36.2564,36.3956,207590.0
2025-04-30 14:30:00,36.63,36.64,36.51,36.52,161312.0,36.3956,36.4055,36.2763,36.2863,161312.0
2025-04-30 15:00:00,36.52,36.66,36.52,36.61,420418.0,36.2863,36.4254,36.2863,36.3757,420418.0
2025-04-30 15:30:00,36.61,36.8,36.54,36.67,723677.0,36.3757,36.5645,36.3061,36.4353,723677.0
2025-05-01 09:30:00,36.78,37.61,36.78,37.26,449851.0,36.5446,37.3693,36.5446,37.0215,449851.0
2025-05-01 10:00:00,37.3,37.55,37.04,37.11,225097.0,37.0613,37.3097,36.8029,36.8725,225097.0
2025-05-01 10:30:00,37.12,37.13,36.81,36.88,174806.0,36.8824,36.8924,36.5744,36.644,174806.0
2025-05-01 11:00:00,36.88,37.01,36.81,36.96,141725.0,36.644,36.7731,36.5744,36.7234,141725.0
2025-05-01 11:30:00,36.96,37.03,36.72,36.75,172494.0,36.7234,36.793,36.485,36.5148,172494.0
2025-05-01 12:00:00,36.75,36.75,36.6,36.69,128016.0,36.5148,36.5148,36.3657,36.4552,128016.0
2025-05-01 12:30:00,36.68,36.79,36.64,36.77,137517.0,36.4452,36.5545,36.4055,36.5347,137517.0
2025-05-01 13:00:00,36.76,37.04,36.74,36.97,263126.0,36.5247,36.8029,36.5048,36.7334,263126.0
2025-05-01 13:30:00,36.96,37.0,36.8,36.88,141241.0,36.7234,36.7632,36.5645,36.644,141241.0
2025-05-01 14:00:00,36.88,37.04,36.86,37.03,179183.0,36.644,36.8029,36.6241,36.793,179183.0
2025-05-01 14:30:00,37.03,37.04,36.95,37.0,170914.0,36.793,36.8029,36.7135,36.7632,170914.0
2025-05-01 15:00:00,37.01,37.11,36.9,37.11,285663.0,36.7731,36.8725,36.6638,36.8725,285663.0
2025-05-01 15:30:00,37.11,37.21,36.74,36.82,1012571.0,36.8725,36.9718,36.5048,36.5843,1012571.0
2025-05-02 09:30:00,37.35,37.74,37.24,37.33,240595.0,37.1109,37.4984,37.0016,37.0911,240595.0
2025-05-02 10:00:00,37.31,37.59,37.3,37.51,130564.0,37.0712,37.3494,37.0613,37.2699,130564.0
2025-05-02 10:30:00,37.5,37.71,37.4,37.62,197298.0,37.26,37.4686,37.1606,37.3792,197298.0
2025-05-02 11:00:00,37.62,37.77,37.6,37.76,288898.0,37.3792,37.5283,37.3593,37.5183,288898.0
2025-05-02 11:30:00,37.75,37.86,37.71,37.82,250449.0,37.5084,37.6177,37.4686,37.5779,250449.0
2025-05-02 12:00:00,37.8,38.02,37.78,37.96,522763.0,37.5581,37.7767,37.5382,37.717,522763.0
2025-05-02 12:30:00,37.96,38.22,37.95,38.12,184933.0,37.717,37.9754,37.7071,37.876,184933.0
2025-05-02 13:00:00,38.12,38.17,37.99,38.06,249813.0,37.876,37.9257,37.7468,37.8164,249813.0
2025-05-02 13:30:00,38.06,38.15,37.9,37.98,268175.0,37.8164,37.9058,37.6574,37.7369,268175.0
2025-05-02 14:00:00,37.97,38.1,37.97,38.06,210628.0,37.727,37.8561,37.727,37.8164,210628.0
2025-05-02 14:30:00,38.06,38.15,37.94,37.97,271983.0,37.8164,37.9058,37.6972,37.727,271983.0
2025-05-02 15:00:00,37.98,38.14,37.94,38.14,400692.0,37.7369,37.8959,37.6972,37.8959,400692.0
2025-05-02 15:30:00,38.13,38.19,38.0,38.07,889705.0,37.886,37.9456,37.7568,37.8263,889705.0
2025-05-05 09:30:00,37.77,38.26,37.54,38.02,598644.0,37.5283,38.0151,37.2997,37.7767,598644.0
2025-05-05 10:00:00,38.0,38.34,37.98,38.34,706926.0,37.7568,38.0946,37.7369,38.0946,706926.0
2025-05-05 10:30:00,38.34,38.46,38.24,38.43,599350.0,38.0946,38.2138,37.9952,38.184,599350.0
2025-05-05 11:00:00,38.42,38.54,38.37,38.54,280415.0,38.1741,38.2933,38.1244,38.2933,280415.0
2025-05-05 11:30:00,38.54,38.56,38.35,38.51,299561.0,38.2933,38.3132,38.1045,38.2635,299561.0
2025-05-05 12:00:00,38.51,38.54,38.38,38.52,218682.0,38.2635,38.2933,38.1344,38.2735,218682.0
2025-05-05 12:30:00,38.52,38.64,38.46,38.6,170673.0,38.2735,38.3927,38.2138,38.3529,170673.0
2025-05-05 13:00:00,38.59,38.6,38.45,38.49,226908.0,38.343,38.3529,38.2039,38.2436,226908.0
2025-05-05 13:30:00,38.5,38.56,38.33,38.34,198012.0,38.2536,38.3132,38.0847,38.0946,198012.0
2025-05-05 14:00:00,38.34,38.44,38.34,38.37,188584.0,38.0946,38.194,38.0946,38.1244,188584.0
2025-05-05 14:30:00,38.37,38.54,38.36,38.48,283500.0,38.1244,38.2933,38.1145,38.2337,283500.0
2025-05-05 15:00:00,38.47,38.51,38.35,38.43,396415.0,38.2238,38.2635,38.1045,38.184,396415.0
2025-05-05 15:30:00,38.43,38.52,38.3,38.33,1146231.0,38.184,38.2735,38.0549,38.0847,1146231.0
2025-05-06 09:30:00,38.06,38.82,37.94,38.61,557806.0,38.06,38.82,37.94,38.61,557806.0
2025-05-06 10:00:00,38.61,38.9,38.58,38.89,479219.0,38.61,38.9,38.58,38.89,479219.0
2025-05-06 10:30:00,38.89,38.91,38.68,38.77,378079.0,38.89,38.91,38.68,38.77,378079.0
2025-05-06 11:00:00,38.77,38.82,38.65,38.75,191082.0,38.77,38.82,38.65,38.75,191082.0
2025-05-06 11:30:00,38.75,38.78,38.68,38.68,200725.0,38.75,38.78,38.68,38.68,200725.0
2025-05-06 12:00:00,38.69,39.0,38.69,38.89,235690.0,38.69,39.0,38.69,38.89,235690.0
2025-05-06 12:30:00,38.89,38.91,38.62,38.63,163857.0,38.89,38.91,38.62,38.63,163857.0
2025-05-06 13:00:00,38.64,38.72,38.54,38.55,187614.0,38.64,38.72,38.54,38.55,187614.0
2025-05-06 13:30:00,38.55,38.74,38.54,38.72,259947.0,38.55,38.74,38.54,38.72,259947.0
2025-05-06 14:00:00,38.72,38.96,38.72,38.9,342217.0,38.72,38.96,38.72,38.9,342217.0
2025-05-06 14:30:00,38.9,39.04,38.9,38.97,264764.0,38.9,39.04,38.9,38.97,264764.0
2025-05-06 15:00:00,38.96,38.98,38.8,38.81,269646.0,38.96,38.98,38.8,38.81,269646.0
2025-05-06 15:30:00,38.81,38.91,38.77,38.78,844400.0,38.81,38.91,38.77,38.78,844400.0
2025-05-07 09:30:00,39.36,39.57,38.97,39.14,537658.0,39.36,39.57,38.97,39.14,537658.0
2025-05-07 10:00:00,39.14,39.14,38.91,39.04,293502.0,39.14,39.14,38.91,39.04,293502.0
2025-05-07 10:30:00,39.05,39.28,39.0,39.13,227639.0,39.05,39.28,39.0,39.13,227639.0
2025-05-07 11:00:00,39.12,39.35,39.08,39.31,219781.0,39.12,39.35,39.08,39.31,219781.0
2025-05-07 11:30:00,39.3,39.53,39.28,39.52,166457.0,39.3,39.53,39.28,39.52,166457.0
2025-05-07 12:00:00,39.51,39.63,39.45,39.52,148780.0,39.51,39.63,39.45,39.52,148780.0
2025-05-07 12:30:00,39.52,39.96,39.49,39.87,181812.0,39.52,39.96,39.49,39.87,181812.0
2025-05-07 13:00:00,39.87,39.94,39.75,39.76,175390.0,39.87,39.94,39.75,39.76,175390.0
2025-05-07 13:30:00,39.76,39.84,39.51,39.51,210409.0,39.76,39.84,39.51,39.51,210409.0
2025-05-07 14:00:00,39.51,39.64,39.42,39.6,250353.0,39.51,39.64,39.42,39.6,250353.0
2025-05-07 14:30:00,39.6,39.92,39.58,39.91,376729.0,39.6,39.92,39.58,39.91,376729.0
2025-05-07 15:00:00,39.91,39.92,39.48,39.51,318817.0,39.91,39.92,39.48,39.51,318817.0
2025-05-07 15:30:00,39.51,39.87,39.38,39.55,965640.0,39.51,39.87,39.38,39.55,965640.0
2025-05-08 09:30:00,39.73,39.96,39.46,39.81,286655.0,39.73,39.96,39.46,39.81,286655.0
2025-05-08 10:00:00,39.81,40.05,39.74,40.04,251932.0,39.81,40.05,39.74,40.04,251932.0
2025-05-08 10:30:00,40.03,40.27,40.02,40.09,378544.0,40.03,40.27,40.02,40.09,378544.0
2025-05-08 11:00:00,40.08,40.63,40.04,40.55,296361.0,40.08,40.63,40.04,40.55,296361.0
2025-05-08 11:30:00,40.54,40.76,40.47,40.72,368579.0,40.54,40.76,40.47,40.72,368579.0
2025-05-08 12:00:00,40.71,40.87,40.66,40.78,282417.0,40.71,40.87,40.66,40.78,282417.0
2025-05-08 12:30:00,40.78,40.81,40.57,40.67,187912.0,40.78,40.81,40.57,40.67,187912.0
2025-05-08 13:00:00,40.68,40.74,40.56,40.58,171167.0,40.68,40.74,40.56,40.58,171167.0
2025-05-08 13:30:00,40.59,40.65,40.33,40.37,237534.0,40.59,40.65,40.33,40.37,237534.0
2025-05-08 14:00:00,40.36,40.5,40.28,40.4,272228.0,40.36,40.5,40.28,40.4,272228.0
2025-05-08 14:30:00,40.4,40.47,40.3,40.31,286220.0,40.4,40.47,40.3,40.31,286220.0
2025-05-08 15:00:00,40.3,40.4,40.14,40.3,505171.0,40.3,40.4,40.14,40.3,505171.0
2025-05-08 15:30:00,40.3,40.3,39.68,39.79,1339441.0,40.3,40.3,39.68,39.79,1339441.0
2025-05-09 09:30:00,39.78,40.12,39.62,39.94,385857.0,39.78,40.12,39.62,39.94,385857.0
2025-05-09 10:00:00,39.96,40.04,39.7,39.8,307146.0,39.96,40.04,39.7,39.8,307146.0
2025-05-09 10:30:00,39.8,39.83,39.68,39.78,244787.0,39.8,39.83,39.68,39.78,244787.0
2025-05-09 11:00:00,39.78,39.85,39.71,39.76,272062.0,39.78,39.85,39.71,39.76,272062.0
2025-05-09 11:30:00,39.77,39.84,39.71,39.83,229576.0,39.77,39.84,39.71,39.83,229576.0
2025-05-09 12:00:00,39.82,39.85,39.68,39.79,208989.0,39.82,39.85,39.68,39.79,208989.0
2025-05-09 12:30:00,39.79,39.79,39.66,39.73,169008.0,39.79,39.79,39.66,39.73,169008.0
2025-05-09 13:00:00,39.73,39.83,39.69,39.81,161153.0,39.73,39.83,39.69,39.81,161153.0
2025-05-09 13:30:00,39.81,39.88,39.75,39.88,205542.0,39.81,39.88,39.75,39.88,205542.0
2025-05-09 14:00:00,39.88,39.93,39.82,39.87,201958.0,39.88,39.93,39.82,39.87,201958.0
2025-05-09 14:30:00,39.87,39.95,39.84,39.91,242499.0,39.87,39.95,39.84,39.91,242499.0
2025-05-09 15:00:00,39.91,39.96,39.85,39.88,245109.0,39.91,39.96,39.85,39.88,245109.0
2025-05-09 15:30:00,39.88,39.92,39.73,39.79,735991.0,39.88,39.92,39.73,39.79,735991.0
2025-05-12 09:30:00,41.12,42.09,41.12,42.08,1016112.0,41.12,42.09,41.12,42.08,1016112.0
2025-05-12 10:00:00,42.09,42.45,41.8,41.84,587736.0,42.09,42.45,41.8,41.84,587736.0
2025-05-12 10:30:00,41.84,42.19,41.79,42.02,335251.0,41.84,42.19,41.79,42.02,335251.0
2025-05-12 11:00:00,42.03,42.05,41.83,41.96,344273.0,42.03,42.05,41.83,41.96,344273.0
2025-05-12 11:30:00,41.96,42.14,41.92,41.96,242854.0,41.96,42.14,41.92,41.96,242854.0
2025-05-12 12:00:00,41.95,42.29,41.93,42.14,259018.0,41.95,42.29,41.93,42.14,259018.0
2025-05-12 12:30:00,42.14,42.44,42.13,42.37,226041.0,42.14,42.44,42.13,42.37,226041.0
2025-05-12 13:00:00,42.37,42.49,42.34,42.41,249710.0,42.37,42.49,42.34,42.41,249710.0
2025-05-12 13:30:00,42.42,42.49,42.36,42.4,201615.0,42.42,42.49,42.36,42.4,201615.0
2025-05-12 14:00:00,42.4,42.48,42.33,42.44,182652.0,42.4,42.48,42.33,42.44,182652.0
2025-05-12 14:30:00,42.43,42.46,42.29,42.3,188885.0,42.43,42.46,42.29,42.3,188885.0
2025-05-12 15:00:00,42.3,42.38,42.23,42.31,259729.0,42.3,42.38,42.23,42.31,259729.0
2025-05-12 15:30:00,42.31,42.43,42.23,42.4,882749.0,42.31,42.43,42.23,42.4,882749.0
2025-05-13 09:30:00,42.36,42.57,42.06,42.07,329094.0,42.36,42.57,42.06,42.07,329094.0
2025-05-13 10:00:00,42.07,42.28,41.97,42.16,274422.0,42.07,42.28,41.97,42.16,274422.0
2025-05-13 10:30:00,42.16,42.37,42.12,42.3,231641.0,42.16,42.37,42.12,42.3,231641.0
2025-05-13 11:00:00,42.28,42.42,42.24,42.38,200504.0,42.28,42.42,42.24,42.38,200504.0
2025-05-13 11:30:00,42.39,42.45,42.31,42.32,142995.0,42.39,42.45,42.31,42.32,142995.0
2025-05-13 12:00:00,42.32,42.59,42.29,42.46,177914.0,42.32,42.59,42.29,42.46,177914.0
2025-05-13 12:30:00,42.46,42.54,42.43,42.44,120969.0,42.46,42.54,42.43,42.44,120969.0
2025-05-13 13:00:00,42.44,42.58,42.44,42.5,117696.0,42.44,42.58,42.44,42.5,117696.0
2025-05-13 13:30:00,42.5,42.55,42.43,42.45,143547.0,42.5,42.55,42.43,42.45,143547.0
2025-05-13 14:00:00,42.45,42.54,42.42,42.48,143395.0,42.45,42.54,42.42,42.48,143395.0
2025-05-13 14:30:00,42.49,42.58,42.44,42.57,130854.0,42.49,42.58,42.44,42.57,130854.0
2025-05-13 15:00:00,42.57,42.59,42.42,42.51,254584.0,42.57,42.59,42.42,42.51,254584.0
2025-05-13 15:30:00,42.5,42.6,42.3,42.3,863780.0,42.5,42.6,42.3,42.3,863780.0
2025-05-14 09:30:00,42.38,42.48,41.98,42.02,298382.0,42.38,42.48,41.98,42.02,298382.0
2025-05-14 10:00:00,42.01,42.21,41.99,42.14,308765.0,42.01,42.21,41.99,42.14,308765.0
2025-05-14 10:30:00,42.13,42.39,42.11,42.35,150101.0,42.13,42.39,42.11,42.35,150101.0
2025-05-14 11:00:00,42.35,42.35,42.14,42.32,123831.0,42.35,42.35,42.14,42.32,123831.0
2025-05-14 11:30:00,42.3,42.37,42.27,42.32,117319.0,42.3,42.37,42.27,42.32,117319.0
2025-05-14 12:00:00,42.32,42.44,42.31,42.33,108056.0,42.32,42.44,42.31,42.33,108056.0
2025-05-14 12:30:00,42.34,42.41,42.31,42.39,90426.0,42.34,42.41,42.31,42.39,90426.0
2025-05-14 13:00:00,42.38,42.42,42.3,42.39,142336.0,42.38,42.42,42.3,42.39,142336.0
2025-05-14 13:30:00,42.4,42.46,42.38,42.4,126228.0,42.4,42.46,42.38,42.4,126228.0
2025-05-14 14:00:00,42.4,42.45,42.3,42.31,126696.0,42.4,42.45,42.3,42.31,126696.0
2025-05-14 14:30:00,42.31,42.38,42.29,42.33,124968.0,42.31,42.38,42.29,42.33,124968.0
2025-05-14 15:00:00,42.33,42.42,42.32,42.35,187731.0,42.33,42.42,42.32,42.35,187731.0
2025-05-14 15:30:00,42.35,42.5,42.33,42.41,623362.0,42.35,42.5,42.33,42.41,623362.0
2025-05-15 09:30:00,42.15,42.29,41.91,41.97,429908.0,42.15,42.29,41.91,41.97,429908.0
2025-05-15 10:00:00,41.98,42.09,41.88,41.96,267772.0,41.98,42.09,41.88,41.96,267772.0
2025-05-15 10:30:00,41.96,42.08,41.95,42.0,373924.0,41.96,42.08,41.95,42.0,373924.0
2025-05-15 11:00:00,42.0,42.25,41.99,42.22,359827.0,42.0,42.25,41.99,42.22,359827.0
2025-05-15 11:30:00,42.21,42.36,42.19,42.36,148816.0,42.21,42.36,42.19,42.36,148816.0
2025-05-15 12:00:00,42.37,42.44,42.32,42.41,121450.0,42.37,42.44,42.32,42.41,121450.0
2025-05-15 12:30:00,42.41,42.53,42.41,42.44,116035.0,42.41,42.53,42.41,42.44,116035.0
2025-05-15 13:00:00,42.43,42.44,42.28,42.29,113634.0,42.43,42.44,42.28,42.29,113634.0
2025-05-15 13:30:00,42.28,42.35,42.21,42.31,102727.0,42.28,42.35,42.21,42.31,102727.0
2025-05-15 14:00:00,42.32,42.34,42.24,42.28,100007.0,42.32,42.34,42.24,42.28,100007.0
2025-05-15 14:30:00,42.28,42.36,42.28,42.3,82025.0,42.28,42.36,42.28,42.3,82025.0
2025-05-15 15:00:00,42.3,42.3,42.23,42.27,133254.0,42.3,42.3,42.23,42.27,133254.0
2025-05-15 15:30:00,42.27,42.3,42.06,42.14,489461.0,42.27,42.3,42.06,42.14,489461.0
2025-05-16 09:30:00,42.29,42.38,41.83,42.12,379432.0,42.29,42.38,41.83,42.12,379432.0
2025-05-16 10:00:00,42.12,42.28,42.05,42.21,169486.0,42.12,42.28,42.05,42.21,169486.0
2025-05-16 10:30:00,42.21,42.31,42.12,42.12,176127.0,42.21,42.31,42.12,42.12,176127.0
2025-05-16 11:00:00,42.13,42.28,42.13,42.22,154951.0,42.13,42.28,42.13,42.22,154951.0
2025-05-16 11:30:00,42.22,42.29,42.21,42.27,141178.0,42.22,42.29,42.21,42.27,141178.0
2025-05-16 12:00:00,42.27,42.41,42.26,42.36,133150.0,42.27,42.41,42.26,42.36,133150.0
2025-05-16 12:30:00,42.35,42.39,42.28,42.36,105360.0,42.35,42.39,42.28,42.36,105360.0
2025-05-16 13:00:00,42.36,42.44,42.34,42.4,100919.0,42.36,42.44,42.34,42.4,100919.0
2025-05-16 13:30:00,42.4,42.41,42.33,42.36,111561.0,42.4,42.41,42.33,42.36,111561.0
2025-05-16 14:00:00,42.36,42.42,42.36,42.37,114280.0,42.36,42.42,42.36,42.37,114280.0
2025-05-16 14:30:00,42.36,42.43,42.34,42.37,122968.0,42.36,42.43,42.34,42.37,122968.0
2025-05-16 15:00:00,42.38,42.44,42.36,42.38,180121.0,42.38,42.44,42.36,42.38,180121.0
2025-05-16 15:30:00,42.37,42.48,42.32,42.43,484974.0,42.37,42.48,42.32,42.43,484974.0
2025-05-19 09:30:00,41.98,42.19,41.77,42.15,215505.0,41.98,42.19,41.77,42.15,215505.0
2025-05-19 10:00:00,42.14,42.29,42.05,42.19,236161.0,42.14,42.29,42.05,42.19,236161.0
2025-05-19 10:30:00,42.19,42.31,42.19,42.25,150874.0,42.19,42.31,42.19,42.25,150874.0
2025-05-19 11:00:00,42.25,42.36,42.17,42.34,121502.0,42.25,42.36,42.17,42.34,121502.0
2025-05-19 11:30:00,42.34,42.36,42.26,42.31,107108.0,42.34,42.36,42.26,42.31,107108.0
2025-05-19 12:00:00,42.31,42.4,42.3,42.39,114530.0,42.31,42.4,42.3,42.39,114530.0
2025-05-19 12:30:00,42.38,42.39,42.29,42.34,94309.0,42.38,42.39,42.29,42.34,94309.0
2025-05-19 13:00:00,42.34,42.45,42.33,42.35,112211.0,42.34,42.45,42.33,42.35,112211.0
2025-05-19 13:30:00,42.35,42.42,42.35,42.39,114811.0,42.35,42.42,42.35,42.39,114811.0
2025-05-19 14:00:00,42.39,42.41,42.3,42.35,126868.0,42.39,42.41,42.3,42.35,126868.0
2025-05-19 14:30:00,42.35,42.36,42.28,42.33,103735.0,42.35,42.36,42.28,42.33,103735.0
2025-05-19 15:00:00,42.33,42.4,42.27,42.32,182108.0,42.33,42.4,42.27,42.32,182108.0
2025-05-19 15:30:00,42.32,42.39,42.24,42.31,598696.0,42.32,42.39,42.24,42.31,598696.0
2025-05-20 09:30:00,42.2,42.3,41.41,41.47,512262.0,42.2,42.3,41.41,41.47,512262.0
2025-05-20 10:00:00,41.46,41.64,41.46,41.61,427100.0,41.46,41.64,41.46,41.61,427100.0
2025-05-20 10:30:00,41.61,41.61,41.29,41.3,132921.0,41.61,41.61,41.29,41.3,132921.0
2025-05-20 11:00:00,41.29,41.46,41.19,41.45,202836.0,41.29,41.46,41.19,41.45,202836.0
2025-05-20 11:30:00,41.43,41.47,41.27,41.45,173930.0,41.43,41.47,41.27,41.45,173930.0
2025-05-20 12:00:00,41.45,41.48,41.36,41.41,106454.0,41.45,41.48,41.36,41.41,106454.0
2025-05-20 12:30:00,41.4,41.53,41.35,41.51,127657.0,41.4,41.53,41.35,41.51,127657.0
2025-05-20 13:00:00,41.51,41.54,41.42,41.44,132336.0,41.51,41.54,41.42,41.44,132336.0
2025-05-20 13:30:00,41.44,41.46,41.37,41.4,150997.0,41.44,41.46,41.37,41.4,150997.0
2025-05-20 14:00:00,41.41,41.41,41.17,41.19,146974.0,41.41,41.41,41.17,41.19,146974.0
2025-05-20 14:30:00,41.19,41.26,41.1,41.18,206661.0,41.19,41.26,41.1,41.18,206661.0
2025-05-20 15:00:00,41.17,41.18,41.08,41.11,401693.0,41.17,41.18,41.08,41.11,401693.0
2025-05-20 15:30:00,41.11,41.14,40.85,40.94,1102026.0,41.11,41.14,40.85,40.94,1102026.0
2025-05-21 09:30:00,40.6,40.67,40.22,40.43,313895.0,40.6,40.67,40.22,40.43,313895.0
2025-05-21 10:00:00,40.44,40.53,40.36,40.44,292382.0,40.44,40.53,40.36,40.44,292382.0
2025-05-21 10:30:00,40.45,40.68,40.4,40.68,207429.0,40.45,40.68,40.4,40.68,207429.0
2025-05-21 11:00:00,40.67,40.73,40.6,40.69,204356.0,40.67,40.73,40.6,40.69,204356.0
2025-05-21 11:30:00,40.69,40.77,40.65,40.75,199661.0,40.69,40.77,40.65,40.75,199661.0
2025-05-21 12:00:00,40.75,40.77,40.63,40.66,181060.0,40.75,40.77,40.63,40.66,181060.0
2025-05-21 12:30:00,40.66,40.68,40.55,40.63,505520.0,40.66,40.68,40.55,40.63,505520.0
2025-05-21 13:00:00,40.64,40.85,40.38,40.39,478529.0,40.64,40.85,40.38,40.39,478529.0
2025-05-21 13:30:00,40.39,40.81,40.34,40.57,369131.0,40.39,40.81,40.34,40.57,369131.0
2025-05-21 14:00:00,40.56,40.59,40.39,40.48,153916.0,40.56,40.59,40.39,40.48,153916.0
2025-05-21 14:30:00,40.47,40.53,40.36,40.38,177426.0,40.47,40.53,40.36,40.38,177426.0
2025-05-21 15:00:00,40.38,40.42,40.23,40.25,209146.0,40.38,40.42,40.23,40.25,209146.0
2025-05-21 15:30:00,40.25,40.4,40.24,40.29,863061.0,40.25,40.4,40.24,40.29,863061.0
2025-05-22 09:30:00,40.13,40.24,39.29,39.64,1284410.0,40.13,40.24,39.29,39.64,1284410.0
2025-05-22 10:00:00,39.64,39.81,39.46,39.73,548564.0,39.64,39.81,39.46,39.73,548564.0
2025-05-22 10:30:00,39.71,39.89,39.69,39.85,302734.0,39.71,39.89,39.69,39.85,302734.0
2025-05-22 11:00:00,39.85,40.05,39.84,39.91,243868.0,39.85,40.05,39.84,39.91,243868.0
2025-05-22 11:30:00,39.91,40.1,39.89,40.05,214840.0,39.91,40.1,39.89,40.05,214840.0
2025-05-22 12:00:00,40.06,40.14,40.03,40.05,152358.0,40.06,40.14,40.03,40.05,152358.0
2025-05-22 12:30:00,40.05,40.17,40.01,40.06,405828.0,40.05,40.17,40.01,40.06,405828.0
2025-05-22 13:00:00,40.05,40.22,40.05,40.18,173005.0,40.05,40.22,40.05,40.18,173005.0
2025-05-22 13:30:00,40.19,40.26,40.14,40.15,165305.0,40.19,40.26,40.14,40.15,165305.0
2025-05-22 14:00:00,40.15,40.3,40.15,40.26,246800.0,40.15,40.3,40.15,40.26,246800.0
2025-05-22 14:30:00,40.25,40.31,40.23,40.3,183660.0,40.25,40.31,40.23,40.3,183660.0
2025-05-22 15:00:00,40.29,40.39,40.28,40.35,341880.0,40.29,40.39,40.28,40.35,341880.0
2025-05-22 15:30:00,40.34,40.41,40.05,40.09,778466.0,40.34,40.41,40.05,40.09,778466.0
2025-05-23 09:30:00,39.39,40.07,39.36,39.99,271483.0,39.39,40.07,39.36,39.99,271483.0
2025-05-23 10:00:00,39.99,40.1,39.95,40.03,208092.0,39.99,40.1,39.95,40.03,208092.0
2025-05-23 10:30:00,40.04,40.05,39.88,39.91,174458.0,40.04,40.05,39.88,39.91,174458.0
2025-05-23 11:00:00,39.92,40.03,39.91,40.02,166646.0,39.92,40.03,39.91,40.02,166646.0
2025-05-23 11:30:00,40.02,40.17,40.01,40.02,150034.0,40.02,40.17,40.01,40.02,150034.0
2025-05-23 12:00:00,40.01,40.08,39.98,40.05,101030.0,40.01,40.08,39.98,40.05,101030.0
2025-05-23 12:30:00,40.05,40.1,39.98,39.99,110906.0,40.05,40.1,39.98,39.99,110906.0
2025-05-23 13:00:00,40.0,40.06,39.97,40.03,182679.0,40.0,40.06,39.97,40.03,182679.0
2025-05-23 13:30:00,40.03,40.08,39.98,39.98,133153.0,40.03,40.08,39.98,39.98,133153.0
2025-05-23 14:00:00,39.98,40.1,39.97,40.01,167979.0,39.98,40.1,39.97,40.01,167979.0
2025-05-23 14:30:00,40.02,40.09,39.96,39.99,248178.0,40.02,40.09,39.96,39.99,248178.0
2025-05-23 15:00:00,39.99,40.01,39.95,39.99,383019.0,39.99,40.01,39.95,39.99,383019.0
2025-05-23 15:30:00,39.99,40.04,39.76,39.8,722975.0,39.99,40.04,39.76,39.8,722975.0
2025-05-27 09:30:00,40.38,40.85,40.12,40.7,309914.0,40.38,40.85,40.12,40.7,309914.0
2025-05-27 10:00:00,40.69,41.12,40.67,41.04,369335.0,40.69,41.12,40.67,41.04,369335.0
2025-05-27 10:30:00,41.03,41.57,41.01,41.54,451041.0,41.03,41.57,41.01,41.54,451041.0
2025-05-27 11:00:00,41.53,41.87,41.51,41.8,443868.0,41.53,41.87,41.51,41.8,443868.0
2025-05-27 11:30:00,41.81,41.88,41.69,41.73,310701.0,41.81,41.88,41.69,41.73,310701.0
2025-05-27 12:00:00,41.73,41.86,41.72,41.86,225969.0,41.73,41.86,41.72,41.86,225969.0
2025-05-27 12:30:00,41.86,41.99,41.84,41.97,201782.0,41.86,41.99,41.84,41.97,201782.0
2025-05-27 13:00:00,41.96,42.02,41.91,42.01,162682.0,41.96,42.02,41.91,42.01,162682.0
2025-05-27 13:30:00,42.01,42.17,41.99,42.11,224709.0,42.01,42.17,41.99,42.11,224709.0
2025-05-27 14:00:00,42.1,42.15,41.83,41.84,209117.0,42.1,42.15,41.83,41.84,209117.0
2025-05-27 14:30:00,41.84,41.88,41.69,41.73,244450.0,41.84,41.88,41.69,41.73,244450.0
2025-05-27 15:00:00,41.73,41.85,41.72,41.76,311672.0,41.73,41.85,41.72,41.76,311672.0
2025-05-27 15:30:00,41.76,41.77,41.55,41.64,1051731.0,41.76,41.77,41.55,41.64,1051731.0
2025-05-28 09:30:00,41.63,41.72,40.95,41.22,299957.0,41.63,41.72,40.95,41.22,299957.0
2025-05-28 10:00:00,41.2,41.24,40.71,40.75,447332.0,41.2,41.24,40.71,40.75,447332.0
2025-05-28 10:30:00,40.75,40.96,40.72,40.89,462501.0,40.75,40.96,40.72,40.89,462501.0
2025-05-28 11:00:00,40.9,40.96,40.68,40.71,240556.0,40.9,40.96,40.68,40.71,240556.0
2025-05-28 11:30:00,40.71,40.73,40.51,40.61,681999.0,40.71,40.73,40.51,40.61,681999.0
2025-05-28 12:00:00,40.62,40.87,40.62,40.84,165638.0,40.62,40.87,40.62,40.84,165638.0
2025-05-28 12:30:00,40.84,40.85,40.69,40.85,619078.0,40.84,40.85,40.69,40.85,619078.0
2025-05-28 13:00:00,40.85,40.92,40.78,40.79,91402.0,40.85,40.92,40.78,40.79,91402.0
2025-05-28 13:30:00,40.79,40.85,40.64,40.68,414705.0,40.79,40.85,40.64,40.68,414705.0
2025-05-28 14:00:00,40.68,40.79,40.62,40.65,183730.0,40.68,40.79,40.62,40.65,183730.0
2025-05-28 14:30:00,40.65,40.68,40.37,40.51,452398.0,40.65,40.68,40.37,40.51,452398.0
2025-05-28 15:00:00,40.51,40.52,40.33,40.4,203073.0,40.51,40.52,40.33,40.4,203073.0
2025-05-28 15:30:00,40.4,40.63,40.39,40.61,850705.0,40.4,40.63,40.39,40.61,850705.0
2025-05-29 09:30:00,40.99,41.08,40.64,41.02,191907.0,40.99,41.08,40.64,41.02,191907.0
2025-05-29 10:00:00,41.02,41.15,40.66,40.79,290145.0,41.02,41.15,40.66,40.79,290145.0
2025-05-29 10:30:00,40.79,40.94,40.66,40.9,497021.0,40.79,40.94,40.66,40.9,497021.0
2025-05-29 11:00:00,40.9,41.15,40.83,41.15,175069.0,40.9,41.15,40.83,41.15,175069.0
2025-05-29 11:30:00,41.15,41.15,40.73,40.73,150052.0,41.15,41.15,40.73,40.73,150052.0
2025-05-29 12:00:00,40.75,40.88,40.68,40.8,98211.0,40.75,40.88,40.68,40.8,98211.0
2025-05-29 12:30:00,40.8,40.93,40.8,40.9,54754.0,40.8,40.93,40.8,40.9,54754.0
2025-05-29 13:00:00,40.9,40.96,40.78,40.83,50289.0,40.9,40.96,40.78,40.83,50289.0
2025-05-29 13:30:00,40.84,40.87,40.66,40.67,62064.0,40.84,40.87,40.66,40.67,62064.0
2025-05-29 14:00:00,40.67,40.71,40.5,40.54,262682.0,40.67,40.71,40.5,40.54,262682.0
2025-05-29 14:30:00,40.54,40.59,40.47,40.51,183502.0,40.54,40.59,40.47,40.51,183502.0
2025-05-29 15:00:00,40.52,40.78,40.51,40.75,271463.0,40.52,40.78,40.51,40.75,271463.0
2025-05-29 15:30:00,40.75,41.27,40.75,41.26,3606613.0,40.75,41.27,40.75,41.26,3606613.0
2025-05-30 09:30:00,40.87,41.08,40.61,40.84,680815.0,40.87,41.08,40.61,40.84,680815.0
2025-05-30 10:00:00,40.84,40.99,40.7,40.99,698944.0,40.84,40.99,40.7,40.99,698944.0
2025-05-30 10:30:00,40.97,41.1,40.96,41.07,247565.0,40.97,41.1,40.96,41.07,247565.0
2025-05-30 11:00:00,41.08,41.19,41.03,41.16,206838.0,41.08,41.19,41.03,41.16,206838.0
2025-05-30 11:30:00,41.16,41.22,41.04,41.16,415168.0,41.16,41.22,41.04,41.16,415168.0
2025-05-30 12:00:00,41.16,41.19,40.95,40.98,265149.0,41.16,41.19,40.95,40.98,265149.0
2025-05-30 12:30:00,40.98,41.02,40.8,40.88,138433.0,40.98,41.02,40.8,40.88,138433.0
2025-05-30 13:00:00,40.88,41.06,40.88,41.05,262870.0,40.88,41.06,40.88,41.05,262870.0
2025-05-30 13:30:00,41.05,41.09,40.98,41.02,319500.0,41.05,41.09,40.98,41.02,319500.0
2025-05-30 14:00:00,41.02,41.18,41.02,41.09,159213.0,41.02,41.18,41.02,41.09,159213.0
2025-05-30 14:30:00,41.09,41.12,41.0,41.12,172097.0,41.09,41.12,41.0,41.12,172097.0
2025-05-30 15:00:00,41.11,41.27,41.08,41.26,263660.0,41.11,41.27,41.08,41.26,263660.0
2025-05-30 15:30:00,41.27,41.32,41.1,41.15,873261.0,41.27,41.32,41.1,41.15,873261.0
2025-06-02 09:30:00,42.09,42.12,40.68,40.81,697208.0,42.09,42.12,40.68,40.81,697208.0
2025-06-02 10:00:00,40.8,40.97,40.55,40.79,410073.0,40.8,40.97,40.55,40.79,410073.0
2025-06-02 10:30:00,40.79,40.8,40.36,40.67,262760.0,40.79,40.8,40.36,40.67,262760.0
2025-06-02 11:00:00,40.67,40.83,40.56,40.75,202195.0,40.67,40.83,40.56,40.75,202195.0
2025-06-02 11:30:00,40.76,40.9,40.74,40.83,168057.0,40.76,40.9,40.74,40.83,168057.0
2025-06-02 12:00:00,40.83,40.98,40.79,40.94,97191.0,40.83,40.98,40.79,40.94,97191.0
2025-06-02 12:30:00,40.94,41.1,40.93,41.04,105828.0,40.94,41.1,40.93,41.04,105828.0
2025-06-02 13:00:00,41.05,41.1,41.01,41.02,82000.0,41.05,41.1,41.01,41.02,82000.0
2025-06-02 13:30:00,41.02,41.04,40.75,40.82,379465.0,41.02,41.04,40.75,40.82,379465.0
2025-06-02 14:00:00,40.83,41.02,40.81,40.94,167946.0,40.83,41.02,40.81,40.94,167946.0
2025-06-02 14:30:00,40.94,41.06,40.94,41.05,117731.0,40.94,41.06,40.94,41.05,117731.0
2025-06-02 15:00:00,41.05,41.15,41.0,41.1,180479.0,41.05,41.15,41.0,41.1,180479.0
2025-06-02 15:30:00,41.09,41.11,40.94,41.1,668946.0,41.09,41.11,40.94,41.1,668946.0
2025-06-03 09:30:00,40.99,41.91,40.9,41.58,546537.0,40.99,41.91,40.9,41.58,546537.0
2025-06-03 10:00:00,41.6,42.14,41.6,42.07,519434.0,41.6,42.14,41.6,42.07,519434.0
2025-06-03 10:30:00,42.05,42.23,41.98,42.1,273265.0,42.05,42.23,41.98,42.1,273265.0
2025-06-03 11:00:00,42.1,42.6,42.08,42.56,512476.0,42.1,42.6,42.08,42.56,512476.0
2025-06-03 11:30:00,42.56,42.76,42.45,42.75,513848.0,42.56,42.76,42.45,42.75,513848.0
2025-06-03 12:00:00,42.75,42.77,42.47,42.56,213794.0,42.75,42.77,42.47,42.56,213794.0
2025-06-03 12:30:00,42.57,42.8,42.47,42.75,286871.0,42.57,42.8,42.47,42.75,286871.0
2025-06-03 13:00:00,42.75,42.8,42.44,42.47,222939.0,42.75,42.8,42.44,42.47,222939.0
2025-06-03 13:30:00,42.46,42.5,42.27,42.28,237829.0,42.46,42.5,42.27,42.28,237829.0
2025-06-03 14:00:00,42.27,42.32,42.18,42.26,154983.0,42.27,42.32,42.18,42.26,154983.0
2025-06-03 14:30:00,42.27,42.3,42.12,42.25,232360.0,42.27,42.3,42.12,42.25,232360.0
2025-06-03 15:00:00,42.25,42.33,42.24,42.27,298949.0,42.25,42.33,42.24,42.27,298949.0
2025-06-03 15:30:00,42.26,42.3,42.12,42.13,865417.0,42.26,42.3,42.12,42.13,865417.0
2025-06-04 09:30:00,41.5,41.88,41.13,41.26,320373.0,41.5,41.88,41.13,41.26,320373.0
2025-06-04 10:00:00,41.22,41.48,40.85,41.39,325795.0,41.22,41.48,40.85,41.39,325795.0
2025-06-04 10:30:00,41.38,41.58,41.3,41.55,236173.0,41.38,41.58,41.3,41.55,236173.0
2025-06-04 11:00:00,41.55,41.65,41.46,41.63,181517.0,41.55,41.65,41.46,41.63,181517.0
2025-06-04 11:30:00,41.62,41.69,41.55,41.59,137763.0,41.62,41.69,41.55,41.59,137763.0
2025-06-04 12:00:00,41.59,41.67,41.49,41.53,73579.0,41.59,41.67,41.49,41.53,73579.0
2025-06-04 12:30:00,41.54,41.66,41.53,41.61,70621.0,41.54,41.66,41.53,41.61,70621.0
2025-06-04 13:00:00,41.61,41.71,41.61,41.65,68001.0,41.61,41.71,41.61,41.65,68001.0
2025-06-04 13:30:00,41.65,41.67,41.58,41.58,91587.0,41.65,41.67,41.58,41.58,91587.0
2025-06-04 14:00:00,41.58,41.67,41.55,41.58,90026.0,41.58,41.67,41.55,41.58,90026.0
2025-06-04 14:30:00,41.59,41.6,41.44,41.46,189263.0,41.59,41.6,41.44,41.46,189263.0
2025-06-04 15:00:00,41.46,41.63,41.4,41.62,222526.0,41.46,41.63,41.4,41.62,222526.0
2025-06-04 15:30:00,41.61,41.61,41.31,41.34,554265.0,41.61,41.61,41.31,41.34,554265.0
2025-06-05 09:30:00,41.24,41.32,41.0,41.07,143252.0,41.24,41.32,41.0,41.07,143252.0
2025-06-05 10:00:00,41.07,41.15,40.85,40.96,190950.0,41.07,41.15,40.85,40.96,190950.0
2025-06-05 10:30:00,40.97,41.2,40.71,40.96,135744.0,40.97,41.2,40.71,40.96,135744.0
2025-06-05 11:00:00,40.96,41.13,40.96,41.05,92679.0,40.96,41.13,40.96,41.05,92679.0
2025-06-05 11:30:00,41.06,41.16,40.91,40.91,110517.0,41.06,41.16,40.91,40.91,110517.0
2025-06-05 12:00:00,40.91,40.99,40.87,40.98,85967.0,40.91,40.99,40.87,40.98,85967.0
2025-06-05 12:30:00,40.98,41.01,40.72,40.77,91905.0,40.98,41.01,40.72,40.77,91905.0
2025-06-05 13:00:00,40.78,40.97,40.75,40.92,76356.0,40.78,40.97,40.75,40.92,76356.0
2025-06-05 13:30:00,40.92,40.97,40.73,40.76,66694.0,40.92,40.97,40.73,40.76,66694.0
2025-06-05 14:00:00,40.76,40.8,40.52,40.56,137308.0,40.76,40.8,40.52,40.56,137308.0
2025-06-05 14:30:00,40.57,40.58,40.45,40.48,142697.0,40.57,40.58,40.45,40.48,142697.0
2025-06-05 15:00:00,40.48,40.5,40.04,40.19,207965.0,40.48,40.5,40.04,40.19,207965.0
2025-06-05 15:30:00,40.2,40.34,40.19,40.29,887640.0,40.2,40.34,40.19,40.29,887640.0
2025-06-06 09:30:00,40.76,40.76,40.04,40.3,212224.0,40.76,40.76,40.04,40.3,212224.0
2025-06-06 10:00:00,40.3,40.38,40.13,40.27,122326.0,40.3,40.38,40.13,40.27,122326.0
2025-06-06 10:30:00,40.26,40.29,40.11,40.22,198181.0,40.26,40.29,40.11,40.22,198181.0
2025-06-06 11:00:00,40.22,40.44,40.16,40.29,528657.0,40.22,40.44,40.16,40.29,528657.0
2025-06-06 11:30:00,40.29,40.46,40.24,40.45,140524.0,40.29,40.46,40.24,40.45,140524.0
2025-06-06 12:00:00,40.45,40.5,40.42,40.5,134145.0,40.45,40.5,40.42,40.5,134145.0
2025-06-06 12:30:00,40.5,40.54,40.15,40.26,168638.0,40.5,40.54,40.15,40.26,168638.0
2025-06-06 13:00:00,40.26,40.28,40.05,40.14,117805.0,40.26,40.28,40.05,40.14,117805.0
2025-06-06 13:30:00,40.14,40.18,40.06,40.08,84193.0,40.14,40.18,40.06,40.08,84193.0
2025-06-06 14:00:00,40.09,40.16,40.07,40.08,91100.0,40.09,40.16,40.07,40.08,91100.0
2025-06-06 14:30:00,40.09,40.2,40.08,40.19,123233.0,40.09,40.2,40.08,40.19,123233.0
2025-06-06 15:00:00,40.19,40.25,40.15,40.17,99339.0,40.19,40.25,40.15,40.17,99339.0
2025-06-06 15:30:00,40.17,40.28,40.14,40.21,576570.0,40.17,40.28,40.14,40.21,576570.0
2025-06-09 09:30:00,40.53,41.38,40.52,41.19,365667.0,40.53,41.38,40.52,41.19,365667.0
2025-06-09 10:00:00,41.2,41.67,41.19,41.5,234131.0,41.2,41.67,41.19,41.5,234131.0
2025-06-09 10:30:00,41.5,41.62,41.38,41.6,228572.0,41.5,41.62,41.38,41.6,228572.0
2025-06-09 11:00:00,41.61,41.68,41.5,41.56,109836.0,41.61,41.68,41.5,41.56,109836.0
2025-06-09 11:30:00,41.56,41.66,41.54,41.6,164685.0,41.56,41.66,41.54,41.6,164685.0
2025-06-09 12:00:00,41.61,41.69,41.56,41.62,81356.0,41.61,41.69,41.56,41.62,81356.0
2025-06-09 12:30:00,41.62,41.76,41.61,41.73,90579.0,41.62,41.76,41.61,41.73,90579.0
2025-06-09 13:00:00,41.72,41.83,41.68,41.8,76388.0,41.72,41.83,41.68,41.8,76388.0
2025-06-09 13:30:00,41.8,41.88,41.79,41.82,90849.0,41.8,41.88,41.79,41.82,90849.0
2025-06-09 14:00:00,41.82,41.88,41.73,41.82,120511.0,41.82,41.88,41.73,41.82,120511.0
2025-06-09 14:30:00,41.82,41.85,41.78,41.79,127269.0,41.82,41.85,41.78,41.79,127269.0
2025-06-09 15:00:00,41.77,41.88,41.76,41.88,119579.0,41.77,41.88,41.76,41.88,119579.0
2025-06-09 15:30:00,41.88,41.98,41.86,41.9,929797.0,41.88,41.98,41.86,41.9,929797.0
2025-06-10 09:30:00,42.0,42.25,41.9,42.13,107550.0,42.0,42.25,41.9,42.13,107550.0
2025-06-10 10:00:00,42.13,42.31,42.03,42.27,114753.0,42.13,42.31,42.03,42.27,114753.0
2025-06-10 10:30:00,42.28,42.37,42.23,42.33,93828.0,42.28,42.37,42.23,42.33,93828.0
2025-06-10 11:00:00,42.33,42.39,42.27,42.35,104325.0,42.33,42.39,42.27,42.35,104325.0
2025-06-10 11:30:00,42.36,42.48,42.26,42.45,141658.0,42.36,42.48,42.26,42.45,141658.0
2025-06-10 12:00:00,42.46,42.56,42.41,42.45,84818.0,42.46,42.56,42.41,42.45,84818.0
2025-06-10 12:30:00,42.45,42.54,42.44,42.5,65056.0,42.45,42.54,42.44,42.5,65056.0
2025-06-10 13:00:00,42.49,42.6,42.44,42.51,98863.0,42.49,42.6,42.44,42.51,98863.0
2025-06-10 13:30:00,42.51,42.57,42.46,42.48,59997.0,42.51,42.57,42.46,42.48,59997.0
2025-06-10 14:00:00,42.46,42.47,42.3,42.32,71607.0,42.46,42.47,42.3,42.32,71607.0
2025-06-10 14:30:00,42.33,42.41,42.29,42.37,89966.0,42.33,42.41,42.29,42.37,89966.0
2025-06-10 15:00:00,42.37,42.56,42.36,42.52,147628.0,42.37,42.56,42.36,42.52,147628.0
2025-06-10 15:30:00,42.53,42.59,42.44,42.49,566172.0,42.53,42.59,42.44,42.49,566172.0
2025-06-11 09:30:00,42.99,42.99,41.85,42.03,263848.0,42.99,42.99,41.85,42.03,263848.0
2025-06-11 10:00:00,42.04,42.26,41.96,42.14,102292.0,42.04,42.26,41.96,42.14,102292.0
2025-06-11 10:30:00,42.14,42.16,41.91,41.94,89399.0,42.14,42.16,41.91,41.94,89399.0
2025-06-11 11:00:00,41.94,42.02,41.9,41.94,71373.0,41.94,42.02,41.9,41.94,71373.0
2025-06-11 11:30:00,41.94,41.98,41.71,41.77,98065.0,41.94,41.98,41.71,41.77,98065.0
2025-06-11 12:00:00,41.76,41.8,41.6,41.71,78497.0,41.76,41.8,41.6,41.71,78497.0
2025-06-11 12:30:00,41.72,41.72,41.62,41.7,58348.0,41.72,41.72,41.62,41.7,58348.0
2025-06-11 13:00:00,41.7,41.82,41.68,41.79,92484.0,41.7,41.82,41.68,41.79,92484.0
2025-06-11 13:30:00,41.8,41.82,41.69,41.7,104575.0,41.8,41.82,41.69,41.7,104575.0
2025-06-11 14:00:00,41.7,41.8,41.57,41.74,73548.0,41.7,41.8,41.57,41.74,73548.0
2025-06-11 14:30:00,41.74,41.95,41.71,41.84,77355.0,41.74,41.95,41.71,41.84,77355.0
2025-06-11 15:00:00,41.85,41.96,41.81,41.86,111889.0,41.85,41.96,41.81,41.86,111889.0
2025-06-11 15:30:00,41.86,41.93,41.78,41.83,410990.0,41.86,41.93,41.78,41.83,410990.0
2025-06-12 09:30:00,41.52,41.59,40.91,41.51,190452.0,41.52,41.59,40.91,41.51,190452.0
2025-06-12 10:00:00,41.52,41.82,41.52,41.76,87588.0,41.52,41.82,41.52,41.76,87588.0
2025-06-12 10:30:00,41.77,41.84,41.65,41.67,78794.0,41.77,41.84,41.65,41.67,78794.0
2025-06-12 11:00:00,41.67,41.72,41.35,41.41,102175.0,41.67,41.72,41.35,41.41,102175.0
2025-06-12 11:30:00,41.4,41.43,41.3,41.39,59228.0,41.4,41.43,41.3,41.39,59228.0
2025-06-12 12:00:00,41.39,41.48,41.35,41.48,63000.0,41.39,41.48,41.35,41.48,63000.0
2025-06-12 12:30:00,41.47,41.52,41.39,41.47,73357.0,41.47,41.52,41.39,41.47,73357.0
2025-06-12 13:00:00,41.48,41.58,41.47,41.51,57731.0,41.48,41.58,41.47,41.51,57731.0
2025-06-12 13:30:00,41.51,41.65,41.5,41.63,56729.0,41.51,41.65,41.5,41.63,56729.0
2025-06-12 14:00:00,41.64,41.74,41.62,41.73,109649.0,41.64,41.74,41.62,41.73,109649.0
2025-06-12 14:30:00,41.73,41.86,41.69,41.86,68541.0,41.73,41.86,41.69,41.86,68541.0
2025-06-12 15:00:00,41.86,41.88,41.8,41.86,227911.0,41.86,41.88,41.8,41.86,227911.0
2025-06-12 15:30:00,41.86,41.95,41.77,41.92,631792.0,41.86,41.95,41.77,41.92,631792.0
2025-06-13 09:30:00,41.25,41.62,40.97,40.99,271465.0,41.25,41.62,40.97,40.99,271465.0
2025-06-13 10:00:00,41.0,41.14,40.95,41.04,153262.0,41.0,41.14,40.95,41.04,153262.0
2025-06-13 10:30:00,41.05,41.23,40.88,41.23,106899.0,41.05,41.23,40.88,41.23,106899.0
2025-06-13 11:00:00,41.22,41.31,41.11,41.24,1333199.0,41.22,41.31,41.11,41.24,1333199.0
2025-06-13 11:30:00,41.24,41.26,40.91,41.0,139868.0,41.24,41.26,40.91,41.0,139868.0
2025-06-13 12:00:00,41.0,41.11,40.92,40.92,152380.0,41.0,41.11,40.92,40.92,152380.0
2025-06-13 12:30:00,40.92,41.02,40.91,40.97,46086.0,40.92,41.02,40.91,40.97,46086.0
2025-06-13 13:00:00,40.98,40.98,40.68,40.68,84278.0,40.98,40.98,40.68,40.68,84278.0
2025-06-13 13:30:00,40.68,40.73,40.53,40.67,101388.0,40.68,40.73,40.53,40.67,101388.0
2025-06-13 14:00:00,40.68,40.73,40.42,40.44,154596.0,40.68,40.73,40.42,40.44,154596.0
2025-06-13 14:30:00,40.44,40.45,40.23,40.27,150455.0,40.44,40.45,40.23,40.27,150455.0
2025-06-13 15:00:00,40.27,40.29,40.03,40.07,159239.0,40.27,40.29,40.03,40.07,159239.0
2025-06-13 15:30:00,40.07,40.34,40.05,40.32,552903.0,40.07,40.34,40.05,40.32,552903.0
2025-06-16 09:30:00,41.31,41.93,41.1,41.8,695874.0,41.31,41.93,41.1,41.8,695874.0
2025-06-16 10:00:00,41.82,42.26,41.79,42.2,186269.0,41.82,42.26,41.79,42.2,186269.0
2025-06-16 10:30:00,42.22,42.33,42.16,42.22,271575.0,42.22,42.33,42.16,42.22,271575.0
2025-06-16 11:00:00,42.23,42.33,42.09,42.13,404463.0,42.23,42.33,42.09,42.13,404463.0
2025-06-16 11:30:00,42.13,42.51,42.13,42.43,271637.0,42.13,42.51,42.13,42.43,271637.0
2025-06-16 12:00:00,42.43,42.49,42.27,42.47,129514.0,42.43,42.49,42.27,42.47,129514.0
2025-06-16 12:30:00,42.49,42.67,42.49,42.58,119616.0,42.49,42.67,42.49,42.58,119616.0
2025-06-16 13:00:00,42.6,42.73,42.58,42.68,108959.0,42.6,42.73,42.58,42.68,108959.0
2025-06-16 13:30:00,42.68,42.82,42.68,42.72,160470.0,42.68,42.82,42.68,42.72,160470.0
2025-06-16 14:00:00,42.72,42.83,42.7,42.82,119990.0,42.72,42.83,42.7,42.82,119990.0
2025-06-16 14:30:00,42.82,42.87,42.76,42.77,100019.0,42.82,42.87,42.76,42.77,100019.0
2025-06-16 15:00:00,42.77,42.95,42.76,42.84,246474.0,42.77,42.95,42.76,42.84,246474.0
2025-06-16 15:30:00,42.85,42.95,42.73,42.82,868281.0,42.85,42.95,42.73,42.82,868281.0
2025-06-17 09:30:00,42.22,42.85,42.09,42.32,137276.0,42.22,42.85,42.09,42.32,137276.0
2025-06-17 10:00:00,42.32,42.63,42.21,42.61,103312.0,42.32,42.63,42.21,42.61,103312.0
2025-06-17 10:30:00,42.6,42.65,42.26,42.27,102596.0,42.6,42.65,42.26,42.27,102596.0
2025-06-17 11:00:00,42.28,42.29,41.94,42.0,256920.0,42.28,42.29,41.94,42.0,256920.0
2025-06-17 11:30:00,41.99,42.02,41.86,41.93,219257.0,41.99,42.02,41.86,41.93,219257.0
2025-06-17 12:00:00,41.93,42.07,41.93,42.0,102453.0,41.93,42.07,41.93,42.0,102453.0
2025-06-17 12:30:00,42.0,42.07,41.9,41.9,122411.0,42.0,42.07,41.9,41.9,122411.0
2025-06-17 13:00:00,41.91,41.97,41.81,41.88,192049.0,41.91,41.97,41.81,41.88,192049.0
2025-06-17 13:30:00,41.87,42.0,41.75,41.75,122268.0,41.87,42.0,41.75,41.75,122268.0
2025-06-17 14:00:00,41.75,41.75,41.57,41.69,196644.0,41.75,41.75,41.57,41.69,196644.0
2025-06-17 14:30:00,41.69,41.77,41.69,41.72,164274.0,41.69,41.77,41.69,41.72,164274.0
2025-06-17 15:00:00,41.71,41.72,41.54,41.6,199206.0,41.71,41.72,41.54,41.6,199206.0
2025-06-17 15:30:00,41.6,41.8,41.6,41.74,452910.0,41.6,41.8,41.6,41.74,452910.0
2025-06-18 09:30:00,41.72,41.74,41.39,41.66,229521.0,41.72,41.74,41.39,41.66,229521.0
2025-06-18 10:00:00,41.69,41.98,41.62,41.84,178969.0,41.69,41.98,41.62,41.84,178969.0
2025-06-18 10:30:00,41.85,41.92,41.62,41.65,119496.0,41.85,41.92,41.62,41.65,119496.0
2025-06-18 11:00:00,41.65,41.76,41.48,41.76,127274.0,41.65,41.76,41.48,41.76,127274.0
2025-06-18 11:30:00,41.75,41.81,41.67,41.71,141989.0,41.75,41.81,41.67,41.71,141989.0
2025-06-18 12:00:00,41.71,41.76,41.65,41.72,87899.0,41.71,41.76,41.65,41.72,87899.0
2025-06-18 12:30:00,41.72,41.73,41.48,41.48,142079.0,41.72,41.73,41.48,41.48,142079.0
2025-06-18 13:00:00,41.48,41.56,41.43,41.45,147613.0,41.48,41.56,41.43,41.45,147613.0
2025-06-18 13:30:00,41.45,41.65,41.41,41.61,126931.0,41.45,41.65,41.41,41.61,126931.0
2025-06-18 14:00:00,41.63,41.82,41.5,41.72,393843.0,41.63,41.82,41.5,41.72,393843.0
2025-06-18 14:30:00,41.72,41.95,41.65,41.68,125160.0,41.72,41.95,41.65,41.68,125160.0
2025-06-18 15:00:00,41.67,41.8,41.59,41.59,147595.0,41.67,41.8,41.59,41.59,147595.0
2025-06-18 15:30:00,41.59,41.8,41.57,41.78,555677.0,41.59,41.8,41.57,41.78,555677.0
2025-06-20 09:30:00,42.07,42.1,41.63,41.84,389163.0,42.07,42.1,41.63,41.84,389163.0
2025-06-20 10:00:00,41.84,41.94,41.73,41.8,66137.0,41.84,41.94,41.73,41.8,66137.0
2025-06-20 10:30:00,41.81,41.83,41.39,41.53,86643.0,41.81,41.83,41.39,41.53,86643.0
2025-06-20 11:00:00,41.51,41.59,41.42,41.54,55964.0,41.51,41.59,41.42,41.54,55964.0
2025-06-20 11:30:00,41.54,41.7,41.52,41.55,66221.0,41.54,41.7,41.52,41.55,66221.0
2025-06-20 12:00:00,41.55,41.76,41.54,41.75,66281.0,41.55,41.76,41.54,41.75,66281.0
2025-06-20 12:30:00,41.76,41.78,41.64,41.68,48507.0,41.76,41.78,41.64,41.68,48507.0
2025-06-20 13:00:00,41.67,41.73,41.56,41.57,80741.0,41.67,41.73,41.56,41.57,80741.0
2025-06-20 13:30:00,41.57,41.59,41.43,41.47,61846.0,41.57,41.59,41.43,41.47,61846.0
2025-06-20 14:00:00,41.46,41.59,41.43,41.55,118919.0,41.46,41.59,41.43,41.55,118919.0
2025-06-20 14:30:00,41.55,41.74,41.54,41.73,127739.0,41.55,41.74,41.54,41.73,127739.0
2025-06-20 15:00:00,41.73,41.88,41.69,41.8,148956.0,41.73,41.88,41.69,41.8,148956.0
2025-06-20 15:30:00,41.8,41.85,41.64,41.68,513458.0,41.8,41.85,41.64,41.68,513458.0